Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2.560 | 2.679 | 2.560 | 2.630 | 5,632 | +0.02(+0.77%) |
May 29, 2008 | 2.610 | 2.620 | 2.600 | 2.610 | 6,100 | +0.03(+1.16%) |
May 28, 2008 | 2.600 | 2.640 | 2.570 | 2.580 | 6,800 | +0.00(+0.00%) |
May 27, 2008 | 2.600 | 2.650 | 2.580 | 2.580 | 7,156 | -0.02(-0.77%) |
May 26, 2008 | 2.620 | 2.620 | 2.580 | 2.600 | 5,108 | +0.00(+0.00%) |
May 23, 2008 | 2.620 | 2.620 | 2.580 | 2.600 | 5,108 | +0.00(+0.00%) |
May 22, 2008 | 2.660 | 2.660 | 2.600 | 2.600 | 9,199 | -0.02(-0.76%) |
May 21, 2008 | 2.690 | 2.690 | 2.610 | 2.620 | 25,002 | -0.07(-2.60%) |
May 20, 2008 | 2.680 | 2.740 | 2.660 | 2.690 | 5,844 | +0.01(+0.37%) |
May 19, 2008 | 2.680 | 2.720 | 2.650 | 2.680 | 34,949 | +0.00(+0.00%) |
May 16, 2008 | 2.780 | 2.780 | 2.660 | 2.680 | 9,000 | -0.01(-0.37%) |
May 15, 2008 | 2.760 | 2.780 | 2.680 | 2.690 | 9,676 | -0.05(-1.82%) |
May 14, 2008 | 2.750 | 2.790 | 2.680 | 2.740 | 9,000 | +0.00(+0.00%) |
May 13, 2008 | 2.780 | 2.860 | 2.570 | 2.740 | 32,698 | -0.04(-1.44%) |
May 12, 2008 | 2.920 | 2.920 | 2.570 | 2.780 | 43,605 | -0.17(-5.76%) |
May 09, 2008 | 2.970 | 2.990 | 2.930 | 2.950 | 11,050 | +0.01(+0.34%) |
May 08, 2008 | 3.120 | 3.120 | 2.940 | 2.940 | 12,435 | -0.18(-5.77%) |
May 07, 2008 | 3.060 | 3.160 | 3.010 | 3.120 | 28,532 | +0.00(+0.00%) |
May 06, 2008 | 3.180 | 3.230 | 3.090 | 3.120 | 16,102 | -0.08(-2.50%) |
May 05, 2008 | 3.150 | 3.220 | 3.150 | 3.200 | 6,504 | +0.05(+1.59%) |
May 02, 2008 | 3.250 | 3.280 | 3.150 | 3.150 | 15,517 | -0.13(-3.96%) |
May 01, 2008 | 3.370 | 3.370 | 3.230 | 3.280 | 18,519 | -0.19(-5.48%) |
Apr 30, 2008 | 3.480 | 3.480 | 3.330 | 3.470 | 27,854 | -0.06(-1.70%) |
Apr 29, 2008 | 3.800 | 3.800 | 3.270 | 3.530 | 106,797 | -0.48(-11.97%) |
Apr 28, 2008 | 3.810 | 4.140 | 3.790 | 4.010 | 29,012 | +0.20(+5.25%) |
Apr 25, 2008 | 3.860 | 3.900 | 3.810 | 3.810 | 4,800 | -0.10(-2.56%) |
Apr 24, 2008 | 3.910 | 3.950 | 3.900 | 3.910 | 900 | -0.04(-1.01%) |
Apr 23, 2008 | 4.040 | 4.040 | 3.900 | 3.950 | 3,740 | -0.06(-1.50%) |
Apr 22, 2008 | 3.940 | 4.010 | 3.900 | 4.010 | 6,030 | +0.01(+0.25%) |
Apr 21, 2008 | 3.930 | 4.030 | 3.930 | 4.000 | 1,800 | -0.03(-0.74%) |
Apr 18, 2008 | 4.110 | 4.110 | 3.930 | 4.030 | 21,200 | -0.13(-3.12%) |
Apr 17, 2008 | 4.160 | 4.250 | 4.160 | 4.160 | 14,135 | +0.00(+0.00%) |
Apr 16, 2008 | 4.310 | 4.380 | 4.160 | 4.160 | 11,558 | -0.19(-4.37%) |
Apr 15, 2008 | 4.220 | 4.350 | 4.220 | 4.350 | 20,161 | +0.05(+1.16%) |
Apr 14, 2008 | 4.130 | 4.310 | 4.020 | 4.300 | 23,045 | +0.15(+3.61%) |
Apr 11, 2008 | 3.780 | 4.230 | 3.780 | 4.150 | 21,820 | +0.23(+5.87%) |
Apr 10, 2008 | 3.710 | 3.920 | 3.710 | 3.920 | 24,387 | +0.18(+4.81%) |
Apr 09, 2008 | 3.710 | 3.870 | 3.670 | 3.740 | 25,864 | -0.05(-1.32%) |
Apr 08, 2008 | 3.750 | 3.790 | 3.726 | 3.790 | 6,302 | +0.06(+1.61%) |
Apr 07, 2008 | 3.500 | 3.800 | 3.500 | 3.730 | 24,854 | +0.08(+2.19%) |
Apr 04, 2008 | 3.560 | 3.660 | 3.510 | 3.650 | 4,530 | +0.01(+0.27%) |
Apr 03, 2008 | 3.670 | 3.670 | 3.540 | 3.640 | 1,881 | +0.05(+1.39%) |
Apr 02, 2008 | 3.560 | 3.640 | 3.560 | 3.590 | 1,187 | -0.06(-1.64%) |
Apr 01, 2008 | 3.470 | 3.670 | 3.420 | 3.650 | 19,187 | +0.18(+5.19%) |
Mar 31, 2008 | 3.290 | 3.506 | 3.270 | 3.470 | 38,148 | +0.04(+1.17%) |
Mar 28, 2008 | 3.230 | 3.490 | 3.200 | 3.430 | 63,889 | +0.20(+6.19%) |
Mar 27, 2008 | 3.440 | 3.540 | 3.220 | 3.230 | 19,100 | -0.37(-10.28%) |
Mar 26, 2008 | 3.540 | 3.600 | 3.410 | 3.600 | 21,500 | +0.07(+1.98%) |
Mar 25, 2008 | 3.530 | 3.680 | 3.270 | 3.530 | 70,138 | +0.03(+0.86%) |
Mar 24, 2008 | 3.200 | 3.540 | 3.200 | 3.500 | 88,335 | +0.32(+10.06%) |
Mar 21, 2008 | 3.204 | 3.340 | 3.170 | 3.180 | 19,634 | +0.00(+0.00%) |
Mar 20, 2008 | 3.204 | 3.340 | 3.170 | 3.180 | 19,634 | -0.04(-1.24%) |
Mar 19, 2008 | 3.190 | 3.290 | 3.170 | 3.220 | 7,865 | -0.04(-1.23%) |
Mar 18, 2008 | 3.200 | 3.450 | 3.170 | 3.260 | 15,403 | +0.09(+2.84%) |
Mar 17, 2008 | 3.440 | 3.440 | 3.170 | 3.170 | 31,910 | -0.40(-11.20%) |
Mar 14, 2008 | 3.390 | 3.680 | 3.370 | 3.570 | 73,700 | +0.24(+7.21%) |
Mar 13, 2008 | 3.180 | 3.540 | 3.180 | 3.330 | 24,302 | -0.12(-3.48%) |
Mar 12, 2008 | 3.080 | 3.550 | 3.030 | 3.450 | 39,215 | +0.35(+11.29%) |
Mar 11, 2008 | 3.270 | 3.270 | 2.930 | 3.100 | 49,756 | -0.12(-3.72%) |
Mar 10, 2008 | 3.380 | 3.380 | 3.090 | 3.220 | 28,905 | -0.18(-5.30%) |
Mar 07, 2008 | 3.280 | 3.450 | 3.050 | 3.400 | 76,693 | +0.06(+1.80%) |
Mar 06, 2008 | 3.310 | 3.450 | 3.230 | 3.340 | 32,148 | -0.09(-2.62%) |
Mar 05, 2008 | 3.360 | 3.440 | 3.210 | 3.430 | 34,894 | +0.06(+1.78%) |
Mar 04, 2008 | 3.380 | 3.500 | 3.220 | 3.370 | 35,889 | -0.08(-2.32%) |
Mar 03, 2008 | 3.450 | 3.560 | 3.220 | 3.450 | 108,664 | +0.00(+0.00%) |
Feb 29, 2008 | 3.610 | 3.610 | 3.450 | 3.450 | 49,458 | -0.17(-4.70%) |
Feb 28, 2008 | 3.570 | 3.640 | 3.570 | 3.620 | 108,282 | -0.01(-0.28%) |
Feb 27, 2008 | 3.580 | 3.690 | 3.570 | 3.630 | 66,280 | +0.03(+0.83%) |
Feb 26, 2008 | 3.610 | 3.630 | 3.550 | 3.600 | 25,645 | +0.02(+0.56%) |
Feb 25, 2008 | 3.570 | 3.700 | 3.560 | 3.580 | 27,801 | -0.03(-0.83%) |
Feb 22, 2008 | 3.780 | 3.810 | 3.550 | 3.610 | 42,593 | -0.13(-3.48%) |
Feb 21, 2008 | 3.630 | 3.810 | 3.630 | 3.740 | 66,433 | +0.12(+3.31%) |
Feb 20, 2008 | 3.550 | 3.679 | 3.550 | 3.620 | 31,324 | +0.02(+0.56%) |
Feb 19, 2008 | 3.600 | 3.680 | 3.570 | 3.600 | 32,657 | +0.02(+0.56%) |
Feb 18, 2008 | 3.550 | 3.590 | 3.540 | 3.580 | 46,291 | +0.00(+0.00%) |
Feb 15, 2008 | 3.550 | 3.590 | 3.540 | 3.580 | 46,291 | +0.01(+0.28%) |
Feb 14, 2008 | 3.590 | 3.590 | 3.450 | 3.570 | 20,857 | -0.01(-0.28%) |
Feb 13, 2008 | 3.510 | 3.590 | 3.470 | 3.580 | 33,702 | +0.08(+2.29%) |
Feb 12, 2008 | 3.410 | 3.610 | 3.410 | 3.500 | 61,224 | +0.06(+1.74%) |
Feb 11, 2008 | 3.540 | 3.600 | 3.300 | 3.440 | 93,187 | -0.10(-2.82%) |
Feb 08, 2008 | 3.600 | 3.630 | 3.500 | 3.540 | 64,621 | -0.05(-1.39%) |
Feb 07, 2008 | 3.510 | 3.670 | 3.500 | 3.590 | 75,922 | +0.09(+2.57%) |
Feb 06, 2008 | 3.750 | 3.750 | 3.430 | 3.500 | 115,265 | -0.18(-4.89%) |
Feb 05, 2008 | 3.800 | 3.810 | 3.630 | 3.680 | 115,451 | -0.15(-3.92%) |
Feb 04, 2008 | 3.980 | 4.000 | 3.700 | 3.830 | 233,282 | -0.18(-4.49%) |
Feb 01, 2008 | 4.420 | 4.500 | 3.700 | 4.010 | 393,378 | -0.31(-7.18%) |
Jan 31, 2008 | 5.540 | 5.540 | 4.260 | 4.320 | 666,917 | -2.88(-40.00%) |
Jan 30, 2008 | 7.190 | 7.380 | 6.840 | 7.200 | 116,400 | -0.02(-0.28%) |
Jan 29, 2008 | 7.150 | 7.370 | 7.000 | 7.220 | 119,775 | +0.24(+3.44%) |
Jan 28, 2008 | 6.330 | 7.230 | 6.250 | 6.980 | 143,410 | +0.65(+10.27%) |
Jan 25, 2008 | 6.150 | 6.530 | 6.150 | 6.330 | 52,564 | +0.18(+2.93%) |
Jan 24, 2008 | 6.450 | 6.500 | 6.090 | 6.150 | 74,209 | -0.30(-4.65%) |
Jan 23, 2008 | 6.000 | 6.480 | 6.000 | 6.450 | 45,916 | +0.48(+8.04%) |
Jan 22, 2008 | 6.440 | 6.570 | 5.960 | 5.970 | 66,842 | -0.60(-9.13%) |
Jan 21, 2008 | 6.740 | 6.750 | 6.410 | 6.570 | 50,529 | +0.00(+0.00%) |
Jan 18, 2008 | 6.740 | 6.750 | 6.410 | 6.570 | 50,429 | -0.07(-1.05%) |
Jan 17, 2008 | 6.460 | 6.740 | 6.310 | 6.640 | 73,262 | +0.16(+2.47%) |
Jan 16, 2008 | 6.430 | 6.760 | 6.110 | 6.480 | 92,725 | -0.08(-1.22%) |
Jan 15, 2008 | 6.270 | 6.690 | 6.085 | 6.560 | 86,576 | +0.23(+3.63%) |
Jan 14, 2008 | 5.510 | 6.330 | 5.420 | 6.330 | 149,047 | +0.93(+17.22%) |
Jan 11, 2008 | 5.210 | 5.550 | 5.080 | 5.400 | 50,619 | +0.18(+3.45%) |
Jan 10, 2008 | 5.240 | 5.313 | 4.920 | 5.220 | 57,600 | -0.03(-0.57%) |
Jan 09, 2008 | 5.150 | 5.300 | 4.640 | 5.250 | 85,619 | +0.10(+1.94%) |
Jan 08, 2008 | 5.270 | 5.500 | 5.070 | 5.150 | 43,737 | -0.14(-2.65%) |
Jan 07, 2008 | 5.640 | 5.740 | 5.030 | 5.290 | 120,854 | -0.35(-6.21%) |
Jan 04, 2008 | 5.760 | 5.850 | 5.580 | 5.640 | 44,057 | -0.21(-3.59%) |
Jan 03, 2008 | 5.630 | 5.940 | 5.540 | 5.850 | 52,020 | +0.13(+2.27%) |
Jan 02, 2008 | 5.930 | 5.960 | 5.510 | 5.720 | 78,974 | -0.20(-3.38%) |
Jan 01, 2008 | 5.850 | 5.960 | 5.700 | 5.920 | 50,344 | +0.00(+0.00%) |
Dec 31, 2007 | 5.850 | 5.960 | 5.700 | 5.920 | 50,344 | -0.01(-0.17%) |
Dec 28, 2007 | 6.230 | 6.230 | 5.670 | 5.930 | 35,877 | -0.21(-3.42%) |
Dec 27, 2007 | 6.030 | 6.140 | 5.810 | 6.140 | 51,057 | +0.11(+1.82%) |
Dec 26, 2007 | 6.030 | 6.410 | 6.000 | 6.030 | 54,834 | -0.07(-1.15%) |
Dec 24, 2007 | 6.110 | 6.490 | 5.700 | 6.100 | 68,171 | -0.08(-1.29%) |
Dec 21, 2007 | 5.870 | 6.180 | 5.580 | 6.180 | 105,341 | +0.38(+6.55%) |
Dec 20, 2007 | 5.770 | 6.000 | 5.600 | 5.800 | 81,817 | +0.06(+1.05%) |
Dec 19, 2007 | 5.600 | 5.900 | 5.570 | 5.740 | 82,511 | +0.03(+0.53%) |
Dec 18, 2007 | 5.560 | 5.940 | 5.560 | 5.710 | 81,065 | +0.24(+4.39%) |
Dec 17, 2007 | 6.000 | 6.240 | 5.350 | 5.470 | 196,009 | -0.73(-11.77%) |
Dec 14, 2007 | 6.700 | 6.758 | 6.050 | 6.200 | 181,042 | -0.70(-10.14%) |
Dec 13, 2007 | 6.670 | 7.020 | 6.670 | 6.900 | 65,964 | -0.10(-1.43%) |
Dec 12, 2007 | 6.790 | 7.000 | 6.600 | 7.000 | 145,104 | +0.18(+2.64%) |
Dec 11, 2007 | 7.110 | 7.150 | 6.760 | 6.820 | 56,712 | -0.28(-3.94%) |
Dec 10, 2007 | 7.250 | 7.300 | 6.540 | 7.100 | 201,763 | +0.07(+1.00%) |
Dec 07, 2007 | 7.640 | 7.900 | 7.000 | 7.030 | 226,602 | -0.61(-7.98%) |
Dec 06, 2007 | 7.530 | 8.000 | 7.260 | 7.640 | 253,029 | +0.16(+2.14%) |
Dec 05, 2007 | 7.200 | 7.870 | 7.120 | 7.480 | 136,329 | +0.26(+3.60%) |
Dec 04, 2007 | 7.650 | 7.950 | 6.620 | 7.220 | 378,830 | -0.46(-5.99%) |
Dec 03, 2007 | 7.170 | 7.680 | 7.000 | 7.680 | 219,290 | +0.73(+10.50%) |
Nov 30, 2007 | 6.790 | 7.090 | 6.750 | 6.950 | 179,066 | +0.36(+5.46%) |
Nov 29, 2007 | 6.240 | 6.720 | 6.190 | 6.590 | 177,756 | +0.41(+6.63%) |
Nov 28, 2007 | 5.630 | 6.360 | 5.630 | 6.180 | 398,814 | +0.60(+10.75%) |
Nov 27, 2007 | 5.890 | 6.450 | 5.360 | 5.580 | 616,363 | +0.78(+16.25%) |
Nov 26, 2007 | 5.250 | 5.300 | 4.660 | 4.800 | 81,803 | -0.30(-5.88%) |
Nov 23, 2007 | 4.650 | 5.250 | 4.640 | 5.100 | 81,928 | +0.52(+11.35%) |
Nov 21, 2007 | 4.700 | 4.700 | 4.450 | 4.580 | 15,998 | +0.01(+0.22%) |
Nov 20, 2007 | 4.650 | 4.750 | 4.520 | 4.570 | 12,948 | -0.08(-1.72%) |
Nov 19, 2007 | 4.540 | 4.650 | 4.450 | 4.650 | 9,472 | +0.05(+1.09%) |
Nov 16, 2007 | 4.720 | 4.730 | 4.600 | 4.600 | 9,204 | -0.02(-0.43%) |
Nov 15, 2007 | 4.790 | 4.830 | 4.580 | 4.620 | 10,448 | -0.21(-4.35%) |
Nov 14, 2007 | 4.500 | 4.840 | 4.460 | 4.830 | 12,800 | +0.22(+4.77%) |
Nov 13, 2007 | 4.460 | 4.610 | 4.420 | 4.610 | 4,500 | -0.04(-0.86%) |
Nov 12, 2007 | 4.750 | 4.750 | 4.450 | 4.650 | 17,075 | -0.15(-3.12%) |
Nov 09, 2007 | 4.830 | 4.830 | 4.700 | 4.800 | 18,342 | +0.05(+1.05%) |
Nov 08, 2007 | 4.520 | 4.860 | 4.520 | 4.750 | 25,852 | +0.10(+2.15%) |
Nov 07, 2007 | 4.920 | 4.970 | 4.650 | 4.650 | 26,420 | -0.32(-6.44%) |
Nov 06, 2007 | 4.760 | 4.970 | 4.750 | 4.970 | 6,300 | +0.21(+4.41%) |
Nov 05, 2007 | 4.700 | 4.860 | 4.560 | 4.760 | 14,877 | +0.06(+1.28%) |
Nov 02, 2007 | 4.820 | 4.890 | 4.650 | 4.700 | 3,155 | -0.20(-4.08%) |
Nov 01, 2007 | 4.820 | 5.200 | 4.520 | 4.900 | 21,289 | +0.01(+0.20%) |
Oct 31, 2007 | 5.120 | 5.120 | 4.890 | 4.890 | 10,163 | -0.15(-2.98%) |
Oct 30, 2007 | 5.130 | 5.210 | 4.920 | 5.040 | 8,779 | +0.04(+0.80%) |
Oct 29, 2007 | 5.050 | 5.250 | 4.890 | 5.000 | 11,996 | -0.04(-0.83%) |
Oct 26, 2007 | 5.130 | 5.130 | 4.950 | 5.042 | 3,850 | +0.04(+0.84%) |
Oct 25, 2007 | 5.150 | 5.200 | 4.890 | 5.000 | 22,434 | -0.14(-2.72%) |
Oct 24, 2007 | 5.010 | 5.160 | 5.010 | 5.140 | 10,215 | -0.01(-0.19%) |
Oct 23, 2007 | 4.960 | 5.350 | 4.950 | 5.150 | 40,685 | +0.24(+4.89%) |
Oct 22, 2007 | 5.010 | 5.200 | 4.910 | 4.910 | 24,000 | -0.29(-5.58%) |
Oct 19, 2007 | 5.030 | 5.290 | 4.760 | 5.200 | 9,117 | +0.02(+0.39%) |
Oct 18, 2007 | 5.240 | 5.290 | 4.850 | 5.180 | 10,356 | -0.12(-2.26%) |
Oct 17, 2007 | 5.270 | 5.300 | 5.100 | 5.300 | 9,800 | +0.07(+1.34%) |
Oct 16, 2007 | 5.240 | 5.300 | 5.160 | 5.230 | 7,800 | -0.02(-0.38%) |
Oct 15, 2007 | 5.290 | 5.490 | 5.140 | 5.250 | 29,008 | +0.05(+0.96%) |
Oct 12, 2007 | 5.160 | 5.290 | 5.120 | 5.200 | 6,816 | +0.00(+0.00%) |
Oct 11, 2007 | 5.210 | 5.290 | 4.970 | 5.200 | 34,721 | +0.00(+0.00%) |
Oct 10, 2007 | 5.150 | 5.340 | 5.150 | 5.200 | 30,253 | +0.09(+1.76%) |
Oct 09, 2007 | 4.530 | 5.150 | 4.522 | 5.110 | 45,227 | +0.51(+11.09%) |
Oct 08, 2007 | 4.650 | 4.750 | 4.510 | 4.600 | 18,795 | -0.10(-2.13%) |
Oct 05, 2007 | 4.640 | 4.740 | 4.450 | 4.700 | 11,400 | +0.10(+2.17%) |
Oct 04, 2007 | 4.500 | 4.740 | 4.350 | 4.600 | 19,449 | -0.01(-0.21%) |
Oct 03, 2007 | 4.350 | 4.750 | 4.350 | 4.610 | 11,227 | +0.01(+0.22%) |
Oct 02, 2007 | 4.600 | 4.600 | 4.400 | 4.600 | 4,300 | +0.00(+0.00%) |
Oct 01, 2007 | 4.490 | 4.660 | 4.310 | 4.600 | 12,485 | +0.15(+3.37%) |
Sep 28, 2007 | 4.740 | 4.740 | 4.450 | 4.450 | 4,735 | +0.03(+0.62%) |
Sep 27, 2007 | 4.420 | 4.480 | 4.350 | 4.423 | 3,252 | -0.01(-0.17%) |
Sep 26, 2007 | 4.690 | 4.690 | 4.280 | 4.430 | 7,600 | -0.20(-4.32%) |
Sep 25, 2007 | 4.600 | 4.670 | 4.570 | 4.630 | 4,300 | -0.06(-1.28%) |
Sep 24, 2007 | 4.750 | 4.750 | 4.620 | 4.690 | 20,100 | +0.09(+1.96%) |
Sep 21, 2007 | 4.460 | 4.600 | 4.360 | 4.600 | 23,209 | +0.24(+5.50%) |
Sep 20, 2007 | 4.490 | 4.490 | 4.250 | 4.360 | 4,900 | -0.14(-3.11%) |
Sep 19, 2007 | 4.090 | 4.500 | 4.080 | 4.500 | 11,510 | +0.29(+6.89%) |
Sep 18, 2007 | 4.290 | 4.440 | 4.100 | 4.210 | 10,614 | -0.11(-2.55%) |
Sep 17, 2007 | 4.490 | 4.490 | 4.250 | 4.320 | 9,014 | -0.18(-4.00%) |
Sep 14, 2007 | 4.160 | 4.500 | 4.160 | 4.500 | 10,509 | +0.27(+6.38%) |
Sep 13, 2007 | 4.530 | 4.650 | 4.160 | 4.230 | 11,750 | -0.28(-6.21%) |
Sep 12, 2007 | 4.690 | 4.700 | 4.500 | 4.510 | 5,341 | -0.14(-3.01%) |
Sep 11, 2007 | 4.440 | 4.650 | 4.400 | 4.650 | 9,022 | +0.29(+6.65%) |
Sep 10, 2007 | 4.480 | 4.580 | 4.340 | 4.360 | 9,137 | -0.22(-4.80%) |
Sep 07, 2007 | 4.650 | 4.650 | 4.570 | 4.580 | 11,140 | -0.03(-0.65%) |
Sep 06, 2007 | 4.680 | 4.680 | 4.600 | 4.610 | 1,400 | +0.06(+1.32%) |
Sep 05, 2007 | 4.540 | 4.570 | 4.490 | 4.550 | 8,246 | -0.03(-0.66%) |
Sep 04, 2007 | 4.500 | 4.640 | 4.460 | 4.580 | 9,956 | -0.06(-1.29%) |
Aug 31, 2007 | 4.620 | 4.790 | 4.440 | 4.640 | 5,400 | -0.21(-4.33%) |
Aug 30, 2007 | 4.910 | 4.910 | 4.610 | 4.850 | 9,110 | -0.04(-0.82%) |
Aug 29, 2007 | 4.590 | 4.920 | 4.420 | 4.890 | 15,472 | +0.20(+4.26%) |
Aug 28, 2007 | 4.720 | 4.850 | 4.690 | 4.690 | 6,810 | -0.08(-1.68%) |
Aug 27, 2007 | 4.700 | 4.840 | 4.670 | 4.770 | 2,930 | +0.01(+0.21%) |
Aug 24, 2007 | 4.660 | 4.830 | 4.650 | 4.760 | 5,665 | +0.02(+0.42%) |
Aug 23, 2007 | 4.850 | 4.850 | 4.730 | 4.740 | 4,373 | -0.08(-1.66%) |
Aug 22, 2007 | 4.750 | 4.850 | 4.750 | 4.820 | 4,810 | +0.07(+1.47%) |
Aug 21, 2007 | 4.710 | 4.870 | 4.700 | 4.750 | 15,082 | -0.10(-2.06%) |
Aug 20, 2007 | 5.180 | 5.180 | 4.730 | 4.850 | 11,967 | -0.17(-3.39%) |
Aug 17, 2007 | 5.290 | 5.290 | 5.000 | 5.020 | 3,000 | +0.02(+0.40%) |
Aug 16, 2007 | 5.200 | 5.240 | 4.870 | 5.000 | 22,923 | -0.22(-4.21%) |
Aug 15, 2007 | 5.170 | 5.300 | 5.120 | 5.220 | 8,400 | -0.07(-1.32%) |
Aug 14, 2007 | 5.270 | 5.290 | 5.115 | 5.290 | 900 | +0.16(+3.12%) |
Aug 13, 2007 | 5.100 | 5.350 | 5.100 | 5.130 | 9,773 | +0.03(+0.59%) |
Aug 10, 2007 | 5.340 | 5.340 | 5.100 | 5.100 | 8,566 | -0.20(-3.77%) |
Aug 09, 2007 | 5.330 | 5.350 | 5.170 | 5.300 | 11,594 | -0.05(-0.93%) |
Aug 08, 2007 | 5.290 | 5.350 | 5.150 | 5.350 | 8,121 | +0.09(+1.71%) |
Aug 07, 2007 | 5.230 | 5.340 | 5.210 | 5.260 | 8,100 | -0.05(-0.94%) |
Aug 06, 2007 | 5.250 | 5.350 | 5.200 | 5.310 | 12,551 | -0.04(-0.75%) |
Aug 03, 2007 | 5.360 | 5.530 | 5.350 | 5.350 | 10,000 | -0.08(-1.47%) |
Aug 02, 2007 | 4.960 | 5.560 | 4.960 | 5.430 | 34,244 | +0.43(+8.60%) |
Aug 01, 2007 | 4.880 | 5.200 | 4.270 | 5.000 | 49,070 | -0.25(-4.76%) |
Jul 31, 2007 | 5.530 | 5.530 | 5.140 | 5.250 | 70,203 | -0.50(-8.70%) |
Jul 30, 2007 | 5.740 | 5.870 | 5.190 | 5.750 | 156,383 | -0.11(-1.88%) |
Jul 27, 2007 | 5.670 | 6.050 | 5.650 | 5.860 | 24,488 | -0.06(-1.01%) |
Jul 26, 2007 | 6.140 | 6.140 | 5.780 | 5.920 | 35,083 | -0.18(-2.95%) |
Jul 25, 2007 | 5.950 | 6.140 | 5.850 | 6.100 | 136,183 | +0.17(+2.87%) |
Jul 24, 2007 | 6.200 | 6.200 | 5.830 | 5.930 | 38,254 | -0.18(-2.94%) |
Jul 23, 2007 | 5.990 | 6.180 | 5.800 | 6.110 | 28,124 | +0.26(+4.44%) |
Jul 20, 2007 | 5.820 | 5.920 | 5.660 | 5.850 | 21,765 | +0.20(+3.54%) |
Jul 19, 2007 | 5.860 | 5.930 | 5.610 | 5.650 | 15,020 | -0.21(-3.58%) |
Jul 18, 2007 | 5.600 | 5.860 | 5.410 | 5.860 | 20,792 | +0.17(+2.99%) |
Jul 17, 2007 | 6.240 | 6.390 | 5.590 | 5.690 | 62,253 | -0.51(-8.23%) |
Jul 16, 2007 | 5.630 | 6.250 | 5.550 | 6.200 | 141,310 | +0.44(+7.64%) |
Jul 13, 2007 | 5.760 | 5.760 | 5.530 | 5.760 | 5,907 | +0.05(+0.88%) |
Jul 12, 2007 | 5.640 | 5.940 | 5.610 | 5.710 | 13,890 | -0.11(-1.89%) |
Jul 11, 2007 | 6.000 | 6.000 | 5.762 | 5.820 | 4,930 | -0.08(-1.36%) |
Jul 10, 2007 | 5.830 | 6.010 | 5.830 | 5.900 | 8,759 | -0.01(-0.17%) |
Jul 09, 2007 | 5.610 | 5.940 | 5.550 | 5.910 | 34,730 | +0.36(+6.49%) |
Jul 06, 2007 | 5.380 | 5.700 | 5.380 | 5.550 | 18,075 | +0.10(+1.83%) |
Jul 05, 2007 | 5.680 | 5.840 | 5.410 | 5.450 | 27,425 | -0.37(-6.36%) |
Jul 03, 2007 | 5.970 | 5.970 | 5.690 | 5.820 | 16,242 | +0.01(+0.17%) |
Jul 02, 2007 | 5.590 | 5.830 | 5.530 | 5.810 | 34,579 | +0.36(+6.61%) |
Jun 29, 2007 | 5.390 | 5.460 | 5.310 | 5.450 | 13,031 | +0.15(+2.83%) |
Jun 28, 2007 | 5.440 | 5.540 | 5.060 | 5.300 | 28,430 | -0.09(-1.67%) |
Jun 27, 2007 | 5.270 | 5.430 | 5.081 | 5.390 | 10,092 | +0.05(+0.94%) |
Jun 26, 2007 | 5.410 | 5.450 | 5.090 | 5.340 | 109,560 | +0.03(+0.56%) |
Jun 25, 2007 | 6.100 | 6.100 | 5.300 | 5.310 | 66,579 | -0.55(-9.39%) |
Jun 22, 2007 | 5.850 | 6.040 | 5.750 | 5.860 | 24,602 | -0.05(-0.90%) |
Jun 21, 2007 | 6.070 | 6.070 | 5.750 | 5.913 | 20,771 | -0.04(-0.61%) |
Jun 20, 2007 | 5.960 | 6.240 | 5.860 | 5.950 | 68,500 | -0.09(-1.50%) |
Jun 19, 2007 | 5.990 | 6.140 | 5.750 | 6.040 | 100,400 | -0.03(-0.49%) |
Jun 18, 2007 | 5.350 | 6.070 | 5.350 | 6.070 | 283,900 | +0.83(+15.84%) |
Jun 15, 2007 | 5.230 | 5.300 | 5.150 | 5.240 | 67,900 | +0.14(+2.72%) |
Jun 14, 2007 | 5.070 | 5.340 | 4.990 | 5.101 | 21,100 | -0.10(-1.90%) |
Jun 13, 2007 | 5.260 | 5.260 | 5.120 | 5.200 | 6,100 | -0.10(-1.89%) |
Jun 12, 2007 | 5.110 | 5.390 | 5.088 | 5.300 | 14,300 | +0.24(+4.74%) |
Jun 11, 2007 | 5.010 | 5.110 | 4.990 | 5.060 | 9,801 | +0.03(+0.60%) |
Jun 08, 2007 | 5.140 | 5.140 | 4.990 | 5.030 | 8,228 | -0.13(-2.52%) |
Jun 07, 2007 | 5.120 | 5.330 | 4.970 | 5.160 | 9,618 | -0.05(-0.96%) |
Jun 06, 2007 | 5.360 | 5.380 | 5.090 | 5.210 | 25,058 | -0.09(-1.70%) |
Jun 05, 2007 | 5.400 | 5.400 | 5.249 | 5.300 | 12,053 | -0.03(-0.56%) |
Jun 04, 2007 | 5.240 | 5.400 | 5.080 | 5.330 | 43,805 | +0.09(+1.72%) |