Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.610 | 4.790 | 4.590 | 4.620 | 138,798 | -0.03(-0.65%) |
May 29, 2008 | 4.560 | 4.650 | 4.560 | 4.650 | 41,799 | +0.02(+0.43%) |
May 28, 2008 | 4.670 | 4.700 | 4.550 | 4.630 | 84,069 | -0.04(-0.86%) |
May 27, 2008 | 4.680 | 4.740 | 4.530 | 4.670 | 129,644 | -0.03(-0.64%) |
May 26, 2008 | 4.720 | 4.760 | 4.650 | 4.700 | 31,208 | +0.00(+0.00%) |
May 23, 2008 | 4.720 | 4.760 | 4.650 | 4.700 | 31,208 | -0.03(-0.63%) |
May 22, 2008 | 4.640 | 4.800 | 4.620 | 4.730 | 115,363 | +0.13(+2.83%) |
May 21, 2008 | 4.790 | 4.790 | 4.580 | 4.600 | 108,304 | -0.19(-3.97%) |
May 20, 2008 | 4.740 | 4.790 | 4.630 | 4.790 | 85,519 | +0.04(+0.84%) |
May 19, 2008 | 4.830 | 4.900 | 4.750 | 4.750 | 147,123 | -0.07(-1.45%) |
May 16, 2008 | 4.800 | 4.820 | 4.740 | 4.820 | 38,628 | +0.03(+0.63%) |
May 15, 2008 | 4.790 | 4.860 | 4.760 | 4.790 | 222,803 | -0.03(-0.62%) |
May 14, 2008 | 4.830 | 4.850 | 4.710 | 4.820 | 132,868 | +0.02(+0.42%) |
May 13, 2008 | 4.830 | 4.830 | 4.760 | 4.800 | 70,087 | +0.00(+0.00%) |
May 12, 2008 | 4.800 | 4.820 | 4.710 | 4.800 | 58,789 | +0.03(+0.63%) |
May 09, 2008 | 4.790 | 4.810 | 4.730 | 4.770 | 42,180 | -0.02(-0.42%) |
May 08, 2008 | 4.800 | 4.850 | 4.750 | 4.790 | 146,714 | +0.02(+0.42%) |
May 07, 2008 | 4.790 | 4.860 | 4.720 | 4.770 | 173,162 | -0.04(-0.83%) |
May 06, 2008 | 4.900 | 4.900 | 4.750 | 4.810 | 136,985 | -0.07(-1.43%) |
May 05, 2008 | 4.890 | 4.970 | 4.730 | 4.880 | 76,750 | -0.02(-0.41%) |
May 02, 2008 | 4.740 | 4.910 | 4.730 | 4.900 | 126,585 | +0.22(+4.70%) |
May 01, 2008 | 5.110 | 5.110 | 4.680 | 4.680 | 592,972 | -0.07(-1.47%) |
Apr 30, 2008 | 4.890 | 4.890 | 4.710 | 4.750 | 186,467 | +0.00(+0.00%) |
Apr 29, 2008 | 4.890 | 4.970 | 4.690 | 4.750 | 175,734 | -0.07(-1.45%) |
Apr 28, 2008 | 4.900 | 5.000 | 4.690 | 4.820 | 259,891 | -0.15(-3.02%) |
Apr 25, 2008 | 4.950 | 4.980 | 4.850 | 4.970 | 29,489 | -0.01(-0.20%) |
Apr 24, 2008 | 4.910 | 4.990 | 4.805 | 4.980 | 26,096 | +0.11(+2.26%) |
Apr 23, 2008 | 4.810 | 4.960 | 4.770 | 4.870 | 30,521 | +0.04(+0.83%) |
Apr 22, 2008 | 4.880 | 4.900 | 4.710 | 4.830 | 29,835 | -0.13(-2.62%) |
Apr 21, 2008 | 4.950 | 4.960 | 4.840 | 4.960 | 26,375 | +0.01(+0.20%) |
Apr 18, 2008 | 4.940 | 4.950 | 4.680 | 4.950 | 86,143 | +0.10(+2.06%) |
Apr 17, 2008 | 4.900 | 4.920 | 4.610 | 4.850 | 93,115 | -0.01(-0.21%) |
Apr 16, 2008 | 4.780 | 4.860 | 4.510 | 4.860 | 185,846 | +0.32(+7.05%) |
Apr 15, 2008 | 4.670 | 4.670 | 4.540 | 4.540 | 93,896 | -0.13(-2.78%) |
Apr 14, 2008 | 4.730 | 4.960 | 4.660 | 4.670 | 71,731 | -0.09(-1.89%) |
Apr 11, 2008 | 4.850 | 4.910 | 4.750 | 4.760 | 40,791 | -0.10(-2.06%) |
Apr 10, 2008 | 4.880 | 4.900 | 4.810 | 4.860 | 25,312 | -0.01(-0.21%) |
Apr 09, 2008 | 4.850 | 4.890 | 4.820 | 4.870 | 20,955 | -0.02(-0.41%) |
Apr 08, 2008 | 4.970 | 5.000 | 4.850 | 4.890 | 55,754 | -0.10(-2.00%) |
Apr 07, 2008 | 4.900 | 5.040 | 4.850 | 4.990 | 125,420 | +0.12(+2.46%) |
Apr 04, 2008 | 4.790 | 4.870 | 4.680 | 4.870 | 91,508 | +0.07(+1.46%) |
Apr 03, 2008 | 4.660 | 4.880 | 4.650 | 4.800 | 67,957 | +0.15(+3.23%) |
Apr 02, 2008 | 4.770 | 4.850 | 4.650 | 4.650 | 70,146 | -0.11(-2.31%) |
Apr 01, 2008 | 4.810 | 4.870 | 4.630 | 4.760 | 138,729 | -0.01(-0.21%) |
Mar 31, 2008 | 4.810 | 4.880 | 4.610 | 4.770 | 103,638 | -0.01(-0.21%) |
Mar 28, 2008 | 4.750 | 4.940 | 4.710 | 4.780 | 73,163 | -0.06(-1.24%) |
Mar 27, 2008 | 4.820 | 5.050 | 4.720 | 4.840 | 143,454 | +0.02(+0.52%) |
Mar 26, 2008 | 4.790 | 4.840 | 4.740 | 4.815 | 45,175 | +0.01(+0.10%) |
Mar 25, 2008 | 4.910 | 4.920 | 4.760 | 4.810 | 68,475 | -0.06(-1.23%) |
Mar 24, 2008 | 4.660 | 5.000 | 4.660 | 4.870 | 72,143 | +0.22(+4.73%) |
Mar 21, 2008 | 4.840 | 4.900 | 4.650 | 4.650 | 174,774 | +0.00(+0.00%) |
Mar 20, 2008 | 4.840 | 4.900 | 4.650 | 4.650 | 174,774 | -0.21(-4.32%) |
Mar 19, 2008 | 4.820 | 4.960 | 4.550 | 4.860 | 228,866 | +0.06(+1.25%) |
Mar 18, 2008 | 4.660 | 4.980 | 4.650 | 4.800 | 126,924 | +0.21(+4.58%) |
Mar 17, 2008 | 4.610 | 4.690 | 4.510 | 4.590 | 60,306 | -0.13(-2.75%) |
Mar 14, 2008 | 4.820 | 4.860 | 4.630 | 4.720 | 47,821 | -0.07(-1.46%) |
Mar 13, 2008 | 4.810 | 4.910 | 4.670 | 4.790 | 76,873 | -0.06(-1.24%) |
Mar 12, 2008 | 4.850 | 5.000 | 4.760 | 4.850 | 54,919 | +0.03(+0.62%) |
Mar 11, 2008 | 4.850 | 4.960 | 4.640 | 4.820 | 100,451 | +0.04(+0.84%) |
Mar 10, 2008 | 4.960 | 5.020 | 4.750 | 4.780 | 123,440 | -0.26(-5.16%) |
Mar 07, 2008 | 5.040 | 5.110 | 4.880 | 5.040 | 143,380 | +0.01(+0.20%) |
Mar 06, 2008 | 5.120 | 5.140 | 4.980 | 5.030 | 74,060 | -0.09(-1.76%) |
Mar 05, 2008 | 5.060 | 5.230 | 5.060 | 5.120 | 55,632 | +0.05(+0.99%) |
Mar 04, 2008 | 5.130 | 5.200 | 4.950 | 5.070 | 187,026 | -0.09(-1.74%) |
Mar 03, 2008 | 5.520 | 5.520 | 5.100 | 5.160 | 279,055 | -0.36(-6.52%) |
Feb 29, 2008 | 5.500 | 5.660 | 5.270 | 5.520 | 249,096 | -0.14(-2.47%) |
Feb 28, 2008 | 5.880 | 5.960 | 5.630 | 5.660 | 275,565 | -0.27(-4.55%) |
Feb 27, 2008 | 5.770 | 6.120 | 5.650 | 5.930 | 1,251,759 | +0.98(+19.80%) |
Feb 26, 2008 | 5.100 | 5.100 | 4.920 | 4.950 | 181,401 | -0.14(-2.75%) |
Feb 25, 2008 | 5.200 | 5.200 | 5.010 | 5.090 | 111,327 | -0.11(-2.12%) |
Feb 22, 2008 | 5.350 | 5.450 | 5.060 | 5.200 | 110,727 | -0.09(-1.70%) |
Feb 21, 2008 | 5.260 | 5.480 | 5.220 | 5.290 | 62,360 | +0.07(+1.34%) |
Feb 20, 2008 | 5.120 | 5.370 | 5.050 | 5.220 | 59,139 | +0.11(+2.15%) |
Feb 19, 2008 | 5.330 | 5.460 | 5.110 | 5.110 | 62,595 | -0.16(-3.04%) |
Feb 18, 2008 | 5.350 | 5.350 | 5.150 | 5.270 | 59,743 | +0.00(+0.00%) |
Feb 15, 2008 | 5.350 | 5.350 | 5.150 | 5.270 | 59,743 | -0.10(-1.86%) |
Feb 14, 2008 | 5.340 | 5.550 | 5.290 | 5.370 | 103,766 | +0.07(+1.32%) |
Feb 13, 2008 | 5.420 | 5.550 | 5.280 | 5.300 | 317,291 | -0.11(-2.03%) |
Feb 12, 2008 | 5.390 | 5.590 | 5.350 | 5.410 | 62,895 | +0.01(+0.19%) |
Feb 11, 2008 | 5.410 | 5.460 | 5.350 | 5.400 | 82,271 | +0.02(+0.37%) |
Feb 08, 2008 | 5.410 | 5.470 | 5.320 | 5.380 | 43,437 | -0.04(-0.74%) |
Feb 07, 2008 | 5.290 | 5.560 | 5.200 | 5.420 | 104,713 | +0.09(+1.69%) |
Feb 06, 2008 | 5.540 | 5.650 | 5.200 | 5.330 | 114,657 | -0.20(-3.62%) |
Feb 05, 2008 | 6.000 | 6.250 | 5.500 | 5.530 | 486,927 | -0.56(-9.20%) |
Feb 04, 2008 | 5.510 | 6.120 | 5.400 | 6.090 | 399,458 | +0.60(+10.93%) |
Feb 01, 2008 | 5.670 | 5.670 | 5.320 | 5.490 | 215,411 | -0.13(-2.31%) |
Jan 31, 2008 | 5.040 | 5.630 | 5.030 | 5.620 | 196,776 | +0.47(+9.13%) |
Jan 30, 2008 | 5.190 | 5.370 | 5.110 | 5.150 | 160,980 | -0.03(-0.58%) |
Jan 29, 2008 | 5.200 | 5.250 | 4.970 | 5.180 | 161,020 | +0.02(+0.39%) |
Jan 28, 2008 | 5.070 | 5.290 | 5.000 | 5.160 | 76,075 | +0.10(+1.98%) |
Jan 25, 2008 | 5.310 | 5.310 | 4.980 | 5.060 | 95,263 | -0.19(-3.62%) |
Jan 24, 2008 | 4.500 | 5.340 | 4.500 | 5.250 | 380,902 | +0.80(+17.98%) |
Jan 23, 2008 | 4.660 | 4.710 | 4.400 | 4.450 | 213,108 | -0.24(-5.12%) |
Jan 22, 2008 | 4.500 | 4.830 | 4.220 | 4.690 | 260,259 | -0.14(-2.90%) |
Jan 21, 2008 | 5.000 | 5.060 | 4.680 | 4.830 | 152,345 | +0.00(+0.00%) |
Jan 18, 2008 | 5.000 | 5.060 | 4.680 | 4.830 | 152,345 | -0.17(-3.40%) |
Jan 17, 2008 | 5.150 | 5.220 | 4.850 | 5.000 | 143,230 | -0.13(-2.53%) |
Jan 16, 2008 | 4.790 | 5.210 | 4.600 | 5.130 | 277,655 | +0.30(+6.21%) |
Jan 15, 2008 | 5.106 | 5.230 | 4.750 | 4.830 | 387,272 | -0.46(-8.70%) |
Jan 14, 2008 | 5.340 | 5.350 | 4.940 | 5.290 | 364,556 | +0.03(+0.57%) |
Jan 11, 2008 | 5.310 | 5.340 | 5.080 | 5.260 | 329,807 | -0.19(-3.49%) |
Jan 10, 2008 | 5.300 | 5.600 | 5.200 | 5.450 | 289,672 | +0.03(+0.55%) |
Jan 09, 2008 | 5.700 | 5.700 | 4.850 | 5.420 | 666,408 | -0.28(-4.91%) |
Jan 08, 2008 | 5.620 | 5.970 | 5.400 | 5.700 | 389,758 | +0.06(+1.06%) |
Jan 07, 2008 | 6.100 | 6.230 | 5.320 | 5.640 | 534,254 | -0.33(-5.53%) |
Jan 04, 2008 | 5.900 | 6.240 | 5.650 | 5.970 | 769,014 | +0.07(+1.19%) |
Jan 03, 2008 | 6.540 | 6.580 | 5.810 | 5.900 | 1,735,140 | -0.85(-12.59%) |
Jan 02, 2008 | 6.480 | 7.200 | 6.000 | 6.750 | 2,191,644 | +0.55(+8.87%) |
Jan 01, 2008 | 6.190 | 6.550 | 5.970 | 6.200 | 562,486 | +0.00(+0.00%) |
Dec 31, 2007 | 6.190 | 6.550 | 5.970 | 6.200 | 562,076 | +0.03(+0.49%) |
Dec 28, 2007 | 6.020 | 6.190 | 5.820 | 6.170 | 153,418 | +0.17(+2.83%) |
Dec 27, 2007 | 6.250 | 6.270 | 5.850 | 6.000 | 289,039 | -0.21(-3.38%) |
Dec 26, 2007 | 5.830 | 6.360 | 5.670 | 6.210 | 545,955 | +0.40(+6.88%) |
Dec 24, 2007 | 5.250 | 6.240 | 5.250 | 5.810 | 591,144 | +0.49(+9.21%) |
Dec 21, 2007 | 5.100 | 5.430 | 5.080 | 5.320 | 159,488 | +0.21(+4.11%) |
Dec 20, 2007 | 5.050 | 5.270 | 4.820 | 5.110 | 198,538 | +0.05(+0.99%) |
Dec 19, 2007 | 5.090 | 5.500 | 4.980 | 5.060 | 399,114 | +0.02(+0.40%) |
Dec 18, 2007 | 4.690 | 5.190 | 4.690 | 5.040 | 1,092,215 | +0.41(+8.86%) |
Dec 17, 2007 | 4.470 | 4.810 | 4.470 | 4.630 | 181,704 | +0.18(+4.04%) |
Dec 14, 2007 | 4.520 | 4.580 | 4.390 | 4.450 | 173,560 | -0.03(-0.67%) |
Dec 13, 2007 | 4.400 | 4.600 | 4.380 | 4.480 | 609,010 | +0.03(+0.67%) |
Dec 12, 2007 | 4.350 | 4.480 | 4.210 | 4.450 | 153,842 | +0.16(+3.73%) |
Dec 11, 2007 | 4.320 | 4.360 | 4.250 | 4.290 | 80,966 | -0.03(-0.69%) |
Dec 10, 2007 | 4.310 | 4.360 | 4.260 | 4.320 | 65,178 | +0.01(+0.23%) |
Dec 07, 2007 | 4.210 | 4.320 | 4.200 | 4.310 | 108,658 | +0.08(+1.89%) |
Dec 06, 2007 | 4.200 | 4.290 | 4.165 | 4.230 | 92,493 | +0.03(+0.71%) |
Dec 05, 2007 | 4.350 | 4.480 | 4.130 | 4.200 | 180,914 | -0.12(-2.78%) |
Dec 04, 2007 | 4.340 | 4.360 | 4.200 | 4.320 | 57,246 | -0.07(-1.59%) |
Dec 03, 2007 | 4.350 | 4.510 | 4.260 | 4.390 | 59,478 | +0.06(+1.39%) |
Nov 30, 2007 | 4.120 | 4.330 | 4.060 | 4.330 | 143,382 | +0.17(+4.09%) |
Nov 29, 2007 | 4.150 | 4.190 | 4.070 | 4.160 | 80,179 | -0.05(-1.19%) |
Nov 28, 2007 | 4.140 | 4.330 | 4.090 | 4.210 | 187,173 | +0.19(+4.73%) |
Nov 27, 2007 | 3.990 | 4.110 | 3.890 | 4.020 | 128,136 | +0.01(+0.25%) |
Nov 26, 2007 | 4.010 | 4.060 | 3.960 | 4.010 | 136,358 | +0.01(+0.25%) |
Nov 23, 2007 | 4.140 | 4.150 | 4.000 | 4.000 | 44,925 | -0.09(-2.20%) |
Nov 21, 2007 | 4.120 | 4.120 | 4.050 | 4.090 | 62,088 | -0.03(-0.73%) |
Nov 20, 2007 | 4.270 | 4.300 | 4.090 | 4.120 | 111,703 | -0.15(-3.51%) |
Nov 19, 2007 | 4.260 | 4.390 | 4.260 | 4.270 | 65,651 | -0.05(-1.16%) |
Nov 16, 2007 | 4.350 | 4.380 | 4.260 | 4.320 | 174,934 | -0.08(-1.82%) |
Nov 15, 2007 | 4.490 | 4.520 | 4.360 | 4.400 | 193,565 | -0.07(-1.57%) |
Nov 14, 2007 | 4.300 | 4.540 | 4.290 | 4.470 | 233,838 | +0.30(+7.19%) |
Nov 13, 2007 | 4.060 | 4.220 | 3.830 | 4.170 | 416,370 | +0.10(+2.46%) |
Nov 12, 2007 | 4.270 | 4.380 | 3.970 | 4.070 | 157,900 | -0.09(-2.16%) |
Nov 09, 2007 | 4.200 | 4.470 | 4.050 | 4.160 | 336,908 | -0.20(-4.59%) |
Nov 08, 2007 | 4.390 | 4.460 | 4.100 | 4.360 | 349,101 | -0.09(-2.02%) |
Nov 07, 2007 | 4.510 | 4.520 | 4.440 | 4.450 | 98,767 | -0.12(-2.63%) |
Nov 06, 2007 | 4.610 | 4.650 | 4.410 | 4.570 | 122,131 | +0.04(+0.88%) |
Nov 05, 2007 | 4.530 | 4.560 | 4.330 | 4.530 | 62,669 | -0.06(-1.31%) |
Nov 02, 2007 | 4.570 | 4.690 | 4.500 | 4.590 | 155,124 | +0.04(+0.88%) |
Nov 01, 2007 | 4.520 | 4.630 | 4.500 | 4.550 | 164,045 | -0.03(-0.66%) |
Oct 31, 2007 | 4.650 | 4.680 | 4.520 | 4.580 | 226,130 | -0.06(-1.29%) |
Oct 30, 2007 | 4.530 | 4.810 | 4.500 | 4.640 | 182,920 | +0.11(+2.43%) |
Oct 29, 2007 | 4.830 | 4.830 | 4.500 | 4.530 | 561,160 | -0.34(-6.98%) |
Oct 26, 2007 | 4.750 | 4.940 | 4.250 | 4.870 | 1,240,986 | -1.06(-17.88%) |
Oct 25, 2007 | 6.400 | 6.482 | 5.880 | 5.930 | 276,995 | -0.44(-6.91%) |
Oct 24, 2007 | 6.470 | 6.470 | 6.300 | 6.370 | 91,090 | -0.10(-1.55%) |
Oct 23, 2007 | 6.200 | 6.540 | 6.200 | 6.470 | 181,158 | +0.34(+5.55%) |
Oct 22, 2007 | 6.070 | 6.270 | 6.030 | 6.130 | 134,100 | -0.07(-1.13%) |
Oct 19, 2007 | 6.210 | 6.380 | 6.000 | 6.200 | 220,253 | -0.03(-0.48%) |
Oct 18, 2007 | 6.300 | 6.300 | 6.110 | 6.230 | 85,147 | -0.01(-0.16%) |
Oct 17, 2007 | 6.270 | 6.380 | 6.110 | 6.240 | 137,862 | +0.07(+1.13%) |
Oct 16, 2007 | 6.130 | 6.220 | 6.010 | 6.170 | 101,624 | +0.01(+0.16%) |
Oct 15, 2007 | 6.260 | 6.260 | 6.060 | 6.160 | 118,115 | -0.07(-1.12%) |
Oct 12, 2007 | 6.040 | 6.290 | 6.040 | 6.230 | 150,761 | +0.21(+3.49%) |
Oct 11, 2007 | 6.560 | 6.560 | 5.980 | 6.020 | 358,659 | -0.48(-7.38%) |
Oct 10, 2007 | 6.560 | 6.570 | 6.450 | 6.500 | 89,277 | -0.04(-0.61%) |
Oct 09, 2007 | 6.490 | 6.590 | 6.350 | 6.540 | 111,023 | +0.04(+0.62%) |
Oct 08, 2007 | 6.750 | 6.750 | 6.470 | 6.500 | 163,074 | -0.15(-2.26%) |
Oct 05, 2007 | 6.400 | 6.840 | 6.300 | 6.650 | 494,438 | +0.29(+4.56%) |
Oct 04, 2007 | 6.340 | 6.450 | 6.270 | 6.360 | 112,805 | +0.06(+0.95%) |
Oct 03, 2007 | 6.230 | 6.530 | 6.150 | 6.300 | 246,509 | +0.08(+1.29%) |
Oct 02, 2007 | 6.400 | 6.510 | 6.120 | 6.220 | 324,729 | -0.18(-2.81%) |
Oct 01, 2007 | 6.220 | 6.480 | 6.200 | 6.400 | 311,336 | +0.21(+3.39%) |
Sep 28, 2007 | 6.040 | 6.200 | 5.960 | 6.190 | 238,138 | +0.14(+2.31%) |
Sep 27, 2007 | 5.900 | 6.190 | 5.890 | 6.050 | 321,700 | +0.13(+2.20%) |
Sep 26, 2007 | 5.890 | 5.990 | 5.750 | 5.920 | 95,206 | +0.00(+0.00%) |
Sep 25, 2007 | 5.880 | 5.950 | 5.700 | 5.920 | 192,136 | -0.01(-0.17%) |
Sep 24, 2007 | 5.750 | 6.000 | 5.686 | 5.930 | 362,630 | +0.24(+4.22%) |
Sep 21, 2007 | 5.400 | 5.840 | 5.310 | 5.690 | 604,194 | +0.34(+6.36%) |
Sep 20, 2007 | 5.180 | 5.350 | 5.080 | 5.350 | 255,535 | +0.16(+3.08%) |
Sep 19, 2007 | 5.180 | 5.230 | 5.080 | 5.190 | 244,243 | +0.03(+0.58%) |
Sep 18, 2007 | 4.730 | 5.160 | 4.730 | 5.160 | 314,021 | +0.45(+9.55%) |
Sep 17, 2007 | 4.940 | 4.940 | 4.650 | 4.710 | 158,803 | -0.21(-4.27%) |
Sep 14, 2007 | 5.000 | 5.020 | 4.860 | 4.920 | 87,728 | -0.08(-1.60%) |
Sep 13, 2007 | 5.110 | 5.200 | 4.940 | 5.000 | 176,190 | -0.07(-1.38%) |
Sep 12, 2007 | 4.990 | 5.140 | 4.960 | 5.070 | 248,196 | +0.11(+2.22%) |
Sep 11, 2007 | 4.850 | 5.000 | 4.830 | 4.960 | 218,869 | +0.09(+1.85%) |
Sep 10, 2007 | 4.900 | 4.940 | 4.810 | 4.870 | 67,920 | -0.05(-1.02%) |
Sep 07, 2007 | 4.890 | 4.954 | 4.740 | 4.920 | 88,491 | +0.04(+0.82%) |
Sep 06, 2007 | 4.750 | 5.060 | 4.720 | 4.880 | 196,780 | +0.14(+2.95%) |
Sep 05, 2007 | 4.690 | 4.750 | 4.570 | 4.740 | 64,146 | +0.07(+1.50%) |
Sep 04, 2007 | 4.640 | 4.680 | 4.520 | 4.670 | 53,135 | +0.06(+1.30%) |
Aug 31, 2007 | 4.560 | 4.630 | 4.480 | 4.610 | 95,816 | +0.05(+1.10%) |
Aug 30, 2007 | 4.660 | 4.660 | 4.460 | 4.560 | 35,651 | -0.09(-1.94%) |
Aug 29, 2007 | 4.590 | 4.650 | 4.390 | 4.650 | 132,877 | +0.05(+1.09%) |
Aug 28, 2007 | 4.730 | 4.760 | 4.550 | 4.600 | 76,133 | -0.14(-2.95%) |
Aug 27, 2007 | 4.740 | 4.800 | 4.640 | 4.740 | 53,791 | -0.03(-0.63%) |
Aug 24, 2007 | 4.840 | 4.840 | 4.690 | 4.770 | 43,864 | -0.04(-0.83%) |
Aug 23, 2007 | 4.780 | 4.850 | 4.780 | 4.810 | 40,422 | +0.02(+0.42%) |
Aug 22, 2007 | 4.760 | 4.830 | 4.710 | 4.790 | 201,503 | +0.07(+1.48%) |
Aug 21, 2007 | 4.770 | 4.800 | 4.680 | 4.720 | 47,046 | -0.03(-0.63%) |
Aug 20, 2007 | 4.690 | 4.790 | 4.650 | 4.750 | 84,284 | +0.07(+1.50%) |
Aug 17, 2007 | 4.730 | 4.730 | 4.610 | 4.680 | 53,588 | +0.01(+0.23%) |
Aug 16, 2007 | 4.650 | 4.680 | 4.560 | 4.669 | 54,296 | -0.02(-0.44%) |
Aug 15, 2007 | 4.710 | 4.710 | 4.620 | 4.690 | 33,072 | -0.01(-0.21%) |
Aug 14, 2007 | 4.710 | 4.800 | 4.690 | 4.700 | 45,288 | -0.05(-1.05%) |
Aug 13, 2007 | 4.880 | 4.910 | 4.710 | 4.750 | 40,196 | -0.17(-3.46%) |
Aug 10, 2007 | 4.890 | 4.920 | 4.790 | 4.920 | 152,177 | +0.01(+0.20%) |
Aug 09, 2007 | 4.760 | 4.910 | 4.670 | 4.910 | 194,861 | +0.16(+3.37%) |
Aug 08, 2007 | 4.570 | 4.860 | 4.570 | 4.750 | 146,289 | +0.18(+3.94%) |
Aug 07, 2007 | 4.640 | 4.650 | 4.380 | 4.570 | 138,863 | -0.09(-1.93%) |
Aug 06, 2007 | 4.700 | 4.710 | 4.260 | 4.660 | 408,181 | -0.05(-1.06%) |
Aug 03, 2007 | 4.690 | 4.830 | 4.650 | 4.710 | 66,423 | -0.12(-2.48%) |
Aug 02, 2007 | 4.850 | 4.850 | 4.600 | 4.830 | 151,662 | +0.05(+1.05%) |
Aug 01, 2007 | 4.800 | 4.850 | 4.730 | 4.780 | 91,290 | -0.07(-1.44%) |
Jul 31, 2007 | 4.890 | 4.980 | 4.800 | 4.850 | 216,837 | -0.07(-1.42%) |
Jul 30, 2007 | 4.680 | 4.980 | 4.680 | 4.920 | 201,392 | +0.21(+4.46%) |
Jul 27, 2007 | 4.730 | 4.730 | 4.631 | 4.710 | 73,973 | +0.00(+0.00%) |
Jul 26, 2007 | 4.660 | 4.740 | 4.600 | 4.710 | 117,945 | +0.01(+0.21%) |
Jul 25, 2007 | 4.700 | 4.710 | 4.650 | 4.700 | 119,021 | -0.01(-0.21%) |
Jul 24, 2007 | 4.660 | 4.740 | 4.560 | 4.710 | 134,507 | +0.03(+0.64%) |
Jul 23, 2007 | 4.690 | 4.720 | 4.650 | 4.680 | 60,798 | -0.04(-0.85%) |
Jul 20, 2007 | 4.790 | 4.790 | 4.660 | 4.720 | 44,146 | -0.06(-1.26%) |
Jul 19, 2007 | 4.770 | 4.780 | 4.720 | 4.780 | 27,825 | +0.03(+0.63%) |
Jul 18, 2007 | 4.750 | 4.750 | 4.680 | 4.750 | 31,606 | +0.02(+0.42%) |
Jul 17, 2007 | 4.700 | 4.790 | 4.650 | 4.730 | 70,236 | +0.06(+1.28%) |
Jul 16, 2007 | 4.710 | 4.750 | 4.660 | 4.670 | 76,703 | -0.07(-1.48%) |
Jul 13, 2007 | 4.690 | 4.740 | 4.630 | 4.740 | 49,322 | +0.02(+0.42%) |
Jul 12, 2007 | 4.740 | 4.760 | 4.640 | 4.720 | 56,981 | +0.00(+0.00%) |
Jul 11, 2007 | 4.620 | 4.780 | 4.620 | 4.720 | 72,368 | +0.09(+1.94%) |
Jul 10, 2007 | 4.700 | 4.710 | 4.580 | 4.630 | 102,726 | -0.07(-1.49%) |
Jul 09, 2007 | 4.770 | 4.770 | 4.600 | 4.700 | 132,427 | -0.07(-1.47%) |
Jul 06, 2007 | 4.590 | 4.820 | 4.510 | 4.770 | 144,568 | +0.19(+4.15%) |
Jul 05, 2007 | 4.460 | 4.640 | 4.410 | 4.580 | 122,043 | +0.15(+3.39%) |
Jul 03, 2007 | 4.410 | 4.430 | 4.370 | 4.430 | 52,108 | +0.04(+0.91%) |
Jul 02, 2007 | 4.340 | 4.420 | 4.180 | 4.390 | 111,208 | +0.06(+1.39%) |
Jun 29, 2007 | 4.200 | 4.340 | 4.150 | 4.330 | 147,754 | +0.15(+3.46%) |
Jun 28, 2007 | 4.220 | 4.220 | 4.130 | 4.185 | 83,192 | -0.06(-1.30%) |
Jun 27, 2007 | 4.050 | 4.250 | 4.050 | 4.240 | 193,511 | +0.15(+3.67%) |
Jun 26, 2007 | 4.090 | 4.090 | 4.030 | 4.090 | 63,681 | +0.03(+0.74%) |
Jun 25, 2007 | 4.020 | 4.090 | 4.000 | 4.060 | 98,248 | +0.03(+0.74%) |
Jun 22, 2007 | 4.100 | 4.100 | 4.020 | 4.030 | 92,906 | -0.09(-2.18%) |
Jun 21, 2007 | 4.130 | 4.170 | 4.100 | 4.120 | 47,283 | -0.03(-0.72%) |
Jun 20, 2007 | 4.150 | 4.150 | 4.050 | 4.150 | 64,300 | +0.02(+0.48%) |
Jun 19, 2007 | 4.080 | 4.160 | 4.060 | 4.130 | 47,600 | +0.03(+0.73%) |
Jun 18, 2007 | 4.120 | 4.239 | 4.050 | 4.100 | 102,800 | -0.02(-0.49%) |
Jun 15, 2007 | 4.200 | 4.340 | 4.080 | 4.120 | 234,900 | +0.05(+1.23%) |
Jun 14, 2007 | 4.020 | 4.190 | 4.020 | 4.070 | 137,200 | +0.02(+0.49%) |
Jun 13, 2007 | 4.090 | 4.150 | 3.950 | 4.050 | 132,400 | +0.01(+0.25%) |
Jun 12, 2007 | 4.030 | 4.110 | 4.030 | 4.040 | 139,800 | -0.04(-0.98%) |
Jun 11, 2007 | 4.130 | 4.130 | 4.050 | 4.080 | 170,256 | -0.06(-1.45%) |
Jun 08, 2007 | 4.130 | 4.170 | 4.100 | 4.140 | 64,002 | +0.02(+0.49%) |
Jun 07, 2007 | 4.140 | 4.170 | 4.100 | 4.120 | 176,513 | -0.02(-0.48%) |
Jun 06, 2007 | 4.150 | 4.180 | 4.070 | 4.140 | 134,117 | +0.04(+1.10%) |
Jun 05, 2007 | 4.080 | 4.150 | 4.000 | 4.095 | 295,683 | +0.04(+0.86%) |
Jun 04, 2007 | 3.970 | 4.060 | 3.900 | 4.060 | 242,592 | +0.11(+2.78%) |