Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.550 | 3.680 | 3.550 | 3.550 | 7,352 | +0.01(+0.28%) |
May 29, 2008 | 3.600 | 3.770 | 3.510 | 3.540 | 10,148 | -0.05(-1.39%) |
May 28, 2008 | 3.570 | 3.600 | 3.560 | 3.590 | 5,300 | +0.03(+0.84%) |
May 27, 2008 | 3.860 | 3.920 | 3.550 | 3.560 | 9,023 | -0.15(-4.04%) |
May 26, 2008 | 3.910 | 3.910 | 3.650 | 3.710 | 11,350 | +0.00(+0.00%) |
May 23, 2008 | 3.910 | 3.910 | 3.650 | 3.710 | 11,350 | -0.05(-1.33%) |
May 22, 2008 | 3.910 | 3.910 | 3.700 | 3.760 | 1,135 | +0.11(+3.01%) |
May 21, 2008 | 3.700 | 3.728 | 3.550 | 3.650 | 24,500 | -0.01(-0.27%) |
May 20, 2008 | 3.780 | 3.780 | 3.660 | 3.660 | 6,825 | -0.06(-1.61%) |
May 19, 2008 | 3.880 | 4.000 | 3.510 | 3.720 | 28,078 | +0.07(+1.89%) |
May 16, 2008 | 3.950 | 3.950 | 3.650 | 3.651 | 23,633 | -0.14(-3.67%) |
May 15, 2008 | 3.800 | 3.808 | 3.750 | 3.790 | 3,912 | -0.01(-0.27%) |
May 14, 2008 | 3.800 | 3.870 | 3.800 | 3.800 | 4,935 | -0.05(-1.30%) |
May 13, 2008 | 3.850 | 3.950 | 3.850 | 3.850 | 700 | -0.05(-1.28%) |
May 12, 2008 | 3.900 | 3.900 | 3.800 | 3.900 | 3,900 | -0.00(-0.00%) |
May 09, 2008 | 3.970 | 4.000 | 3.900 | 3.900 | 6,400 | +0.20(+5.41%) |
May 08, 2008 | 3.770 | 3.850 | 3.700 | 3.700 | 9,100 | -0.20(-5.13%) |
May 07, 2008 | 3.890 | 3.900 | 3.890 | 3.900 | 718 | +0.12(+3.07%) |
May 06, 2008 | 3.900 | 3.900 | 3.650 | 3.784 | 11,923 | +0.03(+0.91%) |
May 05, 2008 | 3.550 | 3.770 | 3.460 | 3.750 | 8,100 | +0.15(+4.17%) |
May 02, 2008 | 3.490 | 3.620 | 3.490 | 3.600 | 4,286 | +0.05(+1.41%) |
May 01, 2008 | 3.450 | 3.550 | 3.450 | 3.550 | 4,700 | +0.11(+3.20%) |
Apr 30, 2008 | 3.440 | 3.440 | 3.440 | 3.440 | 170 | -0.06(-1.71%) |
Apr 29, 2008 | 3.540 | 3.550 | 3.440 | 3.500 | 1,900 | -0.13(-3.58%) |
Apr 28, 2008 | 3.550 | 3.670 | 3.320 | 3.630 | 8,844 | +0.18(+5.22%) |
Apr 25, 2008 | 3.360 | 3.740 | 3.270 | 3.450 | 17,890 | +0.15(+4.54%) |
Apr 24, 2008 | 3.270 | 3.580 | 3.270 | 3.300 | 5,024 | +0.01(+0.30%) |
Apr 23, 2008 | 3.330 | 3.550 | 3.290 | 3.290 | 3,170 | -0.02(-0.60%) |
Apr 22, 2008 | 3.340 | 3.700 | 3.310 | 3.310 | 2,520 | -0.09(-2.65%) |
Apr 21, 2008 | 3.470 | 3.590 | 3.310 | 3.400 | 6,842 | +0.07(+2.10%) |
Apr 18, 2008 | 3.650 | 3.780 | 3.310 | 3.330 | 2,436 | -0.15(-4.31%) |
Apr 17, 2008 | 3.920 | 3.920 | 3.460 | 3.480 | 14,450 | -0.08(-2.25%) |
Apr 16, 2008 | 3.760 | 3.760 | 3.450 | 3.560 | 25,290 | -0.09(-2.47%) |
Apr 15, 2008 | 3.800 | 3.800 | 3.460 | 3.650 | 12,071 | -0.19(-4.95%) |
Apr 14, 2008 | 3.710 | 3.850 | 3.450 | 3.840 | 13,059 | -0.06(-1.54%) |
Apr 11, 2008 | 3.720 | 3.910 | 3.720 | 3.900 | 3,900 | +0.05(+1.30%) |
Apr 10, 2008 | 3.590 | 3.850 | 3.590 | 3.850 | 14,026 | +0.30(+8.45%) |
Apr 09, 2008 | 3.450 | 3.550 | 3.450 | 3.550 | 4,800 | +0.21(+6.29%) |
Apr 08, 2008 | 3.110 | 3.460 | 3.050 | 3.340 | 27,680 | +0.28(+9.15%) |
Apr 07, 2008 | 3.580 | 3.600 | 3.000 | 3.060 | 15,200 | -0.30(-8.82%) |
Apr 04, 2008 | 3.300 | 3.520 | 3.300 | 3.356 | 8,331 | -0.08(-2.44%) |
Apr 03, 2008 | 3.200 | 3.440 | 3.178 | 3.440 | 6,688 | +0.34(+10.90%) |
Apr 02, 2008 | 3.230 | 3.250 | 3.000 | 3.102 | 27,025 | -0.10(-3.06%) |
Apr 01, 2008 | 3.880 | 3.880 | 3.160 | 3.200 | 27,704 | -0.33(-9.35%) |
Mar 31, 2008 | 3.900 | 3.920 | 3.530 | 3.530 | 5,963 | -0.32(-8.31%) |
Mar 28, 2008 | 3.780 | 3.940 | 3.780 | 3.850 | 10,353 | +0.10(+2.67%) |
Mar 27, 2008 | 3.610 | 3.750 | 3.510 | 3.750 | 19,061 | +0.15(+4.16%) |
Mar 26, 2008 | 3.860 | 3.900 | 3.310 | 3.600 | 21,205 | -0.15(-4.00%) |
Mar 25, 2008 | 3.910 | 3.980 | 3.620 | 3.750 | 24,949 | -0.15(-3.85%) |
Mar 24, 2008 | 3.980 | 4.030 | 3.900 | 3.900 | 15,144 | -0.10(-2.50%) |
Mar 21, 2008 | 4.010 | 4.170 | 3.930 | 4.000 | 7,300 | +0.00(+0.00%) |
Mar 20, 2008 | 4.010 | 4.170 | 3.930 | 4.000 | 7,300 | -0.36(-8.25%) |
Mar 19, 2008 | 3.870 | 4.470 | 3.870 | 4.360 | 70,861 | +0.31(+7.65%) |
Mar 18, 2008 | 4.000 | 4.180 | 3.440 | 4.050 | 12,147 | +0.06(+1.50%) |
Mar 17, 2008 | 4.230 | 4.300 | 3.910 | 3.990 | 11,901 | -0.30(-6.99%) |
Mar 14, 2008 | 4.400 | 4.400 | 4.020 | 4.290 | 10,700 | -0.08(-1.83%) |
Mar 13, 2008 | 4.400 | 4.430 | 4.370 | 4.370 | 4,100 | -0.03(-0.68%) |
Mar 12, 2008 | 4.300 | 4.500 | 4.060 | 4.400 | 5,230 | +0.19(+4.51%) |
Mar 11, 2008 | 4.290 | 4.420 | 4.120 | 4.210 | 7,100 | -0.06(-1.41%) |
Mar 10, 2008 | 4.640 | 4.640 | 4.260 | 4.270 | 4,700 | -0.42(-8.95%) |
Mar 07, 2008 | 4.720 | 4.720 | 4.650 | 4.690 | 8,495 | -0.01(-0.21%) |
Mar 06, 2008 | 4.680 | 4.790 | 4.680 | 4.700 | 7,905 | -0.03(-0.63%) |
Mar 05, 2008 | 4.730 | 4.790 | 4.680 | 4.730 | 8,914 | +0.05(+1.07%) |
Mar 04, 2008 | 4.450 | 4.840 | 4.140 | 4.680 | 18,103 | +0.34(+7.83%) |
Mar 03, 2008 | 4.020 | 4.460 | 4.010 | 4.340 | 24,666 | +0.24(+5.85%) |
Feb 29, 2008 | 4.040 | 4.140 | 4.040 | 4.100 | 6,770 | -0.05(-1.20%) |
Feb 28, 2008 | 4.270 | 4.300 | 4.150 | 4.150 | 3,350 | +0.08(+1.97%) |
Feb 27, 2008 | 4.670 | 4.700 | 4.030 | 4.070 | 39,796 | -0.53(-11.52%) |
Feb 26, 2008 | 4.750 | 4.750 | 4.580 | 4.600 | 3,800 | -0.15(-3.16%) |
Feb 25, 2008 | 4.750 | 4.760 | 4.550 | 4.750 | 14,591 | -0.06(-1.25%) |
Feb 22, 2008 | 4.900 | 4.910 | 4.750 | 4.810 | 3,205 | -0.14(-2.83%) |
Feb 21, 2008 | 5.090 | 5.120 | 4.800 | 4.950 | 22,911 | -0.05(-1.00%) |
Feb 20, 2008 | 5.020 | 5.050 | 5.000 | 5.000 | 2,600 | +0.00(+0.00%) |
Feb 19, 2008 | 4.900 | 5.050 | 4.900 | 5.000 | 18,171 | +0.14(+2.88%) |
Feb 18, 2008 | 4.750 | 4.900 | 4.750 | 4.860 | 8,600 | +0.00(+0.00%) |
Feb 15, 2008 | 4.750 | 4.900 | 4.750 | 4.860 | 8,600 | +0.22(+4.74%) |
Feb 14, 2008 | 4.650 | 4.710 | 4.580 | 4.640 | 4,000 | -0.04(-0.85%) |
Feb 13, 2008 | 4.460 | 4.740 | 4.380 | 4.680 | 17,836 | +0.36(+8.33%) |
Feb 12, 2008 | 4.460 | 4.460 | 4.300 | 4.320 | 7,200 | -0.14(-3.14%) |
Feb 11, 2008 | 4.400 | 4.460 | 4.340 | 4.460 | 12,700 | +0.18(+4.21%) |
Feb 08, 2008 | 4.310 | 4.360 | 4.230 | 4.280 | 4,700 | -0.10(-2.29%) |
Feb 07, 2008 | 4.060 | 4.400 | 4.060 | 4.380 | 9,320 | +0.31(+7.62%) |
Feb 06, 2008 | 4.070 | 4.090 | 3.920 | 4.070 | 12,917 | +0.16(+4.09%) |
Feb 05, 2008 | 3.880 | 3.910 | 3.880 | 3.910 | 400 | +0.03(+0.78%) |
Feb 04, 2008 | 3.760 | 3.980 | 3.670 | 3.880 | 4,229 | +0.09(+2.37%) |
Feb 01, 2008 | 3.620 | 4.070 | 3.620 | 3.790 | 27,218 | +0.18(+4.99%) |
Jan 31, 2008 | 3.640 | 3.650 | 3.590 | 3.610 | 34,140 | -0.01(-0.28%) |
Jan 30, 2008 | 3.550 | 3.700 | 3.550 | 3.620 | 28,390 | -0.23(-5.97%) |
Jan 29, 2008 | 4.060 | 4.060 | 3.760 | 3.850 | 16,763 | -0.11(-2.78%) |
Jan 28, 2008 | 4.060 | 4.060 | 3.840 | 3.960 | 13,338 | +0.03(+0.76%) |
Jan 25, 2008 | 4.070 | 4.080 | 3.930 | 3.930 | 2,000 | -0.16(-3.91%) |
Jan 24, 2008 | 4.000 | 4.090 | 3.620 | 4.090 | 27,625 | +0.13(+3.28%) |
Jan 23, 2008 | 4.230 | 4.260 | 3.700 | 3.960 | 21,549 | -0.25(-5.94%) |
Jan 22, 2008 | 4.340 | 4.500 | 4.210 | 4.210 | 29,094 | -0.21(-4.75%) |
Jan 21, 2008 | 4.620 | 4.630 | 4.400 | 4.420 | 10,563 | +0.00(+0.00%) |
Jan 18, 2008 | 4.620 | 4.630 | 4.400 | 4.420 | 10,563 | -0.16(-3.49%) |
Jan 17, 2008 | 4.630 | 4.690 | 4.440 | 4.580 | 14,300 | -0.11(-2.35%) |
Jan 16, 2008 | 4.550 | 4.720 | 4.550 | 4.690 | 3,576 | +0.07(+1.52%) |
Jan 15, 2008 | 4.650 | 4.800 | 4.620 | 4.620 | 10,900 | -0.14(-2.94%) |
Jan 14, 2008 | 4.800 | 4.800 | 4.730 | 4.760 | 15,448 | -0.04(-0.83%) |
Jan 11, 2008 | 4.890 | 4.890 | 4.770 | 4.800 | 10,313 | -0.07(-1.44%) |
Jan 10, 2008 | 4.870 | 4.870 | 4.740 | 4.870 | 19,004 | +0.08(+1.67%) |
Jan 09, 2008 | 4.700 | 4.880 | 4.700 | 4.790 | 23,791 | +0.04(+0.84%) |
Jan 08, 2008 | 4.790 | 4.870 | 4.650 | 4.750 | 25,154 | +0.20(+4.39%) |
Jan 07, 2008 | 4.470 | 4.750 | 4.400 | 4.550 | 11,543 | +0.10(+2.25%) |
Jan 04, 2008 | 4.620 | 4.770 | 4.450 | 4.450 | 10,182 | -0.29(-6.12%) |
Jan 03, 2008 | 4.800 | 4.800 | 4.650 | 4.740 | 12,194 | -0.06(-1.25%) |
Jan 02, 2008 | 4.810 | 4.990 | 4.800 | 4.800 | 7,954 | +0.00(+0.00%) |
Jan 01, 2008 | 4.800 | 4.910 | 4.720 | 4.800 | 67,080 | +0.00(+0.00%) |
Dec 31, 2007 | 4.800 | 4.910 | 4.720 | 4.800 | 67,080 | -0.12(-2.44%) |
Dec 28, 2007 | 4.900 | 5.090 | 4.720 | 4.920 | 25,671 | +0.01(+0.20%) |
Dec 27, 2007 | 4.900 | 5.000 | 4.780 | 4.910 | 20,476 | -0.05(-1.01%) |
Dec 26, 2007 | 4.750 | 4.960 | 4.660 | 4.960 | 22,622 | +0.11(+2.27%) |
Dec 24, 2007 | 4.880 | 4.900 | 4.668 | 4.850 | 7,585 | +0.30(+6.59%) |
Dec 21, 2007 | 4.650 | 4.710 | 4.450 | 4.550 | 18,725 | +0.10(+2.25%) |
Dec 20, 2007 | 4.990 | 5.020 | 4.440 | 4.450 | 33,713 | +0.03(+0.68%) |
Dec 19, 2007 | 4.640 | 4.930 | 4.400 | 4.420 | 23,387 | -0.12(-2.64%) |
Dec 18, 2007 | 4.940 | 4.940 | 4.366 | 4.540 | 28,776 | -0.32(-6.58%) |
Dec 17, 2007 | 5.480 | 5.480 | 4.770 | 4.860 | 17,660 | -0.48(-8.99%) |
Dec 14, 2007 | 5.150 | 5.550 | 5.150 | 5.340 | 15,450 | +0.23(+4.50%) |
Dec 13, 2007 | 4.850 | 5.370 | 4.840 | 5.110 | 55,950 | +0.21(+4.29%) |
Dec 12, 2007 | 4.950 | 4.950 | 4.900 | 4.900 | 15,099 | -0.07(-1.41%) |
Dec 11, 2007 | 4.980 | 4.990 | 4.900 | 4.970 | 8,012 | +0.02(+0.40%) |
Dec 10, 2007 | 4.886 | 5.000 | 4.850 | 4.950 | 31,315 | +0.10(+2.06%) |
Dec 07, 2007 | 4.760 | 4.990 | 4.760 | 4.850 | 8,213 | +0.12(+2.54%) |
Dec 06, 2007 | 4.790 | 4.800 | 4.470 | 4.730 | 4,718 | +0.31(+7.01%) |
Dec 05, 2007 | 4.750 | 4.750 | 4.400 | 4.420 | 13,250 | -0.21(-4.54%) |
Dec 04, 2007 | 4.740 | 4.820 | 4.630 | 4.630 | 2,950 | -0.10(-2.11%) |
Dec 03, 2007 | 4.680 | 4.750 | 4.660 | 4.730 | 1,700 | +0.08(+1.72%) |
Nov 30, 2007 | 4.460 | 4.650 | 4.400 | 4.650 | 47,894 | +0.25(+5.68%) |
Nov 29, 2007 | 4.800 | 4.800 | 4.250 | 4.400 | 20,921 | -0.27(-5.78%) |
Nov 28, 2007 | 4.700 | 4.850 | 4.580 | 4.670 | 24,042 | -0.14(-2.91%) |
Nov 27, 2007 | 5.050 | 5.050 | 4.450 | 4.810 | 32,653 | -0.33(-6.42%) |
Nov 26, 2007 | 4.660 | 5.190 | 4.450 | 5.140 | 20,762 | +0.54(+11.74%) |
Nov 23, 2007 | 4.650 | 4.650 | 4.550 | 4.600 | 7,885 | -0.07(-1.50%) |
Nov 21, 2007 | 4.800 | 4.800 | 4.600 | 4.670 | 17,121 | -0.20(-4.10%) |
Nov 20, 2007 | 4.830 | 5.190 | 4.800 | 4.870 | 9,916 | +0.07(+1.46%) |
Nov 19, 2007 | 5.580 | 5.580 | 4.800 | 4.800 | 23,506 | -0.09(-1.84%) |
Nov 16, 2007 | 5.020 | 5.340 | 4.890 | 4.890 | 6,200 | -0.33(-6.32%) |
Nov 15, 2007 | 4.900 | 5.220 | 4.500 | 5.220 | 16,279 | +0.32(+6.53%) |
Nov 14, 2007 | 4.810 | 5.340 | 4.770 | 4.900 | 38,457 | +0.04(+0.83%) |
Nov 13, 2007 | 6.000 | 6.000 | 4.750 | 4.860 | 26,507 | -0.74(-13.22%) |
Nov 12, 2007 | 5.750 | 5.800 | 5.470 | 5.600 | 10,065 | -0.01(-0.18%) |
Nov 09, 2007 | 5.480 | 5.610 | 5.410 | 5.610 | 14,336 | +0.29(+5.45%) |
Nov 08, 2007 | 5.110 | 5.370 | 5.020 | 5.320 | 21,248 | +0.16(+3.10%) |
Nov 07, 2007 | 5.270 | 5.270 | 5.150 | 5.160 | 9,118 | +0.16(+3.20%) |
Nov 06, 2007 | 5.440 | 5.440 | 4.950 | 5.000 | 16,437 | -0.23(-4.40%) |
Nov 05, 2007 | 5.280 | 5.495 | 4.770 | 5.230 | 17,321 | +0.07(+1.36%) |
Nov 02, 2007 | 5.700 | 5.700 | 5.150 | 5.160 | 15,538 | -0.30(-5.49%) |
Nov 01, 2007 | 5.710 | 5.710 | 5.460 | 5.460 | 15,395 | -0.24(-4.21%) |
Oct 31, 2007 | 5.640 | 5.700 | 5.600 | 5.700 | 16,587 | +0.06(+1.06%) |
Oct 30, 2007 | 5.860 | 6.010 | 5.600 | 5.640 | 45,299 | -0.31(-5.21%) |
Oct 29, 2007 | 6.000 | 6.000 | 5.900 | 5.950 | 3,700 | -0.05(-0.83%) |
Oct 26, 2007 | 5.850 | 6.000 | 5.821 | 6.000 | 5,050 | +0.03(+0.50%) |
Oct 25, 2007 | 6.000 | 6.000 | 5.820 | 5.970 | 10,391 | +0.02(+0.34%) |
Oct 24, 2007 | 6.090 | 6.000 | 5.840 | 5.950 | 14,871 | -0.14(-2.30%) |
Oct 23, 2007 | 5.880 | 6.090 | 5.880 | 6.090 | 200 | -0.06(-0.98%) |
Oct 22, 2007 | 6.000 | 6.150 | 6.000 | 6.150 | 1,500 | +0.28(+4.77%) |
Oct 19, 2007 | 6.000 | 6.000 | 5.870 | 5.870 | 6,284 | +0.01(+0.17%) |
Oct 18, 2007 | 5.990 | 6.000 | 5.860 | 5.860 | 2,000 | -0.06(-1.01%) |
Oct 17, 2007 | 5.850 | 5.920 | 5.850 | 5.920 | 1,315 | -0.08(-1.33%) |
Oct 16, 2007 | 5.830 | 6.089 | 5.830 | 6.000 | 17,690 | -0.30(-4.76%) |
Oct 15, 2007 | 6.110 | 6.300 | 6.000 | 6.300 | 10,968 | +0.05(+0.80%) |
Oct 12, 2007 | 5.910 | 6.250 | 5.910 | 6.250 | 4,304 | +0.21(+3.48%) |
Oct 11, 2007 | 5.990 | 6.400 | 5.990 | 6.040 | 3,849 | +0.03(+0.50%) |
Oct 10, 2007 | 6.150 | 6.150 | 5.940 | 6.010 | 3,500 | -0.29(-4.60%) |
Oct 09, 2007 | 6.180 | 6.300 | 6.180 | 6.300 | 7,212 | -0.18(-2.78%) |
Oct 08, 2007 | 6.480 | 6.480 | 6.480 | 6.480 | 100 | +0.37(+6.06%) |
Oct 05, 2007 | 6.100 | 6.620 | 6.100 | 6.110 | 8,837 | -0.04(-0.65%) |
Oct 04, 2007 | 6.000 | 6.150 | 5.980 | 6.150 | 2,193 | +0.27(+4.59%) |
Oct 03, 2007 | 5.790 | 5.990 | 5.750 | 5.880 | 7,661 | +0.13(+2.26%) |
Oct 02, 2007 | 5.980 | 5.980 | 5.750 | 5.750 | 7,600 | +0.01(+0.17%) |
Oct 01, 2007 | 5.690 | 5.980 | 5.660 | 5.740 | 16,180 | +0.00(+0.00%) |
Sep 28, 2007 | 5.710 | 5.920 | 5.710 | 5.740 | 1,700 | -0.01(-0.17%) |
Sep 27, 2007 | 5.800 | 5.920 | 5.750 | 5.750 | 8,204 | -0.03(-0.52%) |
Sep 26, 2007 | 6.000 | 6.000 | 5.760 | 5.780 | 16,304 | -0.20(-3.34%) |
Sep 25, 2007 | 5.830 | 5.980 | 5.810 | 5.980 | 2,300 | +0.08(+1.36%) |
Sep 24, 2007 | 5.930 | 5.940 | 5.890 | 5.900 | 13,299 | -0.07(-1.17%) |
Sep 21, 2007 | 5.880 | 6.040 | 5.810 | 5.970 | 13,376 | +0.16(+2.75%) |
Sep 20, 2007 | 5.920 | 6.020 | 5.770 | 5.810 | 27,610 | -0.15(-2.52%) |
Sep 19, 2007 | 6.120 | 6.350 | 5.650 | 5.960 | 38,692 | -0.27(-4.33%) |
Sep 18, 2007 | 6.110 | 6.390 | 6.100 | 6.230 | 7,722 | +0.14(+2.30%) |
Sep 17, 2007 | 6.390 | 6.390 | 6.090 | 6.090 | 9,454 | -0.22(-3.49%) |
Sep 14, 2007 | 6.390 | 6.400 | 6.160 | 6.310 | 8,000 | -0.09(-1.47%) |
Sep 13, 2007 | 6.460 | 6.460 | 6.250 | 6.404 | 12,237 | +0.05(+0.85%) |
Sep 12, 2007 | 6.500 | 6.680 | 6.160 | 6.350 | 13,007 | +0.07(+1.11%) |
Sep 11, 2007 | 6.060 | 6.420 | 6.020 | 6.280 | 5,900 | +0.03(+0.48%) |
Sep 10, 2007 | 6.430 | 6.490 | 5.880 | 6.250 | 11,268 | -0.01(-0.16%) |
Sep 07, 2007 | 5.930 | 6.430 | 5.880 | 6.260 | 13,911 | +0.17(+2.79%) |
Sep 06, 2007 | 5.950 | 6.320 | 5.930 | 6.090 | 15,391 | +0.04(+0.73%) |
Sep 05, 2007 | 6.280 | 6.280 | 6.000 | 6.046 | 8,639 | -0.32(-5.09%) |
Sep 04, 2007 | 6.270 | 7.150 | 6.000 | 6.370 | 32,129 | +0.02(+0.31%) |
Aug 31, 2007 | 5.550 | 6.530 | 5.550 | 6.350 | 17,684 | +0.85(+15.45%) |
Aug 30, 2007 | 5.150 | 5.500 | 4.920 | 5.500 | 9,724 | +0.45(+8.91%) |
Aug 29, 2007 | 4.980 | 5.230 | 4.950 | 5.050 | 15,882 | +0.07(+1.41%) |
Aug 28, 2007 | 4.900 | 5.210 | 4.900 | 4.980 | 8,708 | -0.02(-0.40%) |
Aug 27, 2007 | 5.220 | 5.440 | 4.900 | 5.000 | 17,397 | -0.21(-4.03%) |
Aug 24, 2007 | 5.318 | 5.800 | 5.200 | 5.210 | 15,533 | -0.24(-4.40%) |
Aug 23, 2007 | 5.780 | 5.780 | 5.450 | 5.450 | 4,500 | -0.29(-5.07%) |
Aug 22, 2007 | 5.580 | 5.780 | 5.580 | 5.741 | 2,300 | +0.15(+2.70%) |
Aug 21, 2007 | 5.540 | 5.600 | 5.500 | 5.590 | 1,300 | +0.07(+1.23%) |
Aug 20, 2007 | 5.450 | 5.600 | 5.410 | 5.522 | 5,673 | +0.04(+0.77%) |
Aug 17, 2007 | 5.000 | 5.500 | 4.720 | 5.480 | 26,870 | +0.48(+9.60%) |
Aug 16, 2007 | 5.699 | 5.730 | 4.600 | 5.000 | 40,122 | -0.80(-13.79%) |
Aug 15, 2007 | 5.800 | 5.800 | 5.620 | 5.800 | 19,472 | -0.01(-0.17%) |
Aug 14, 2007 | 5.930 | 6.000 | 5.810 | 5.810 | 3,746 | -0.19(-3.17%) |
Aug 13, 2007 | 6.170 | 6.170 | 5.800 | 6.000 | 5,850 | -0.04(-0.66%) |
Aug 10, 2007 | 6.040 | 6.110 | 6.040 | 6.040 | 2,300 | -0.19(-3.05%) |
Aug 09, 2007 | 6.190 | 6.230 | 6.040 | 6.230 | 3,694 | -0.07(-1.11%) |
Aug 08, 2007 | 6.190 | 6.500 | 6.190 | 6.300 | 2,500 | +0.11(+1.78%) |
Aug 07, 2007 | 6.200 | 6.420 | 6.050 | 6.190 | 3,484 | +0.06(+0.98%) |
Aug 06, 2007 | 6.100 | 6.260 | 5.998 | 6.130 | 14,450 | -0.07(-1.13%) |
Aug 03, 2007 | 6.240 | 6.440 | 6.140 | 6.200 | 7,685 | -0.31(-4.76%) |
Aug 02, 2007 | 6.080 | 6.590 | 6.080 | 6.510 | 7,353 | +0.33(+5.43%) |
Aug 01, 2007 | 6.640 | 6.780 | 6.175 | 6.175 | 14,408 | -0.46(-7.00%) |
Jul 31, 2007 | 6.650 | 6.820 | 6.570 | 6.640 | 10,186 | -0.06(-0.90%) |
Jul 30, 2007 | 6.740 | 6.950 | 6.590 | 6.700 | 9,196 | -0.10(-1.47%) |
Jul 27, 2007 | 6.570 | 6.980 | 6.570 | 6.800 | 5,711 | +0.09(+1.34%) |
Jul 26, 2007 | 6.850 | 6.850 | 6.570 | 6.710 | 17,050 | -0.15(-2.24%) |
Jul 25, 2007 | 6.800 | 7.000 | 6.750 | 6.864 | 8,885 | +0.16(+2.45%) |
Jul 24, 2007 | 7.010 | 7.030 | 6.700 | 6.700 | 7,667 | +0.00(+0.00%) |
Jul 23, 2007 | 6.650 | 7.140 | 6.600 | 6.700 | 14,087 | +0.00(+0.00%) |
Jul 20, 2007 | 7.030 | 7.030 | 6.510 | 6.700 | 13,416 | -0.15(-2.19%) |
Jul 19, 2007 | 6.860 | 6.890 | 6.700 | 6.850 | 13,750 | -0.01(-0.15%) |
Jul 18, 2007 | 7.350 | 7.350 | 6.820 | 6.860 | 25,023 | -0.41(-5.64%) |
Jul 17, 2007 | 7.251 | 7.350 | 7.200 | 7.270 | 9,810 | -0.03(-0.41%) |
Jul 16, 2007 | 7.700 | 7.700 | 7.290 | 7.300 | 11,479 | -0.28(-3.69%) |
Jul 13, 2007 | 7.900 | 7.960 | 7.510 | 7.580 | 17,066 | -0.42(-5.25%) |
Jul 12, 2007 | 7.520 | 8.000 | 7.488 | 8.000 | 26,765 | +0.43(+5.68%) |
Jul 11, 2007 | 7.390 | 7.570 | 7.260 | 7.570 | 23,008 | +0.27(+3.70%) |
Jul 10, 2007 | 7.410 | 7.850 | 7.100 | 7.300 | 19,952 | -0.20(-2.67%) |
Jul 09, 2007 | 6.910 | 7.680 | 6.910 | 7.500 | 35,524 | +0.49(+6.99%) |
Jul 06, 2007 | 6.860 | 7.070 | 6.860 | 7.010 | 16,870 | +0.04(+0.57%) |
Jul 05, 2007 | 6.720 | 7.010 | 6.720 | 6.970 | 12,666 | +0.08(+1.16%) |
Jul 03, 2007 | 6.750 | 6.890 | 6.740 | 6.890 | 9,899 | +0.04(+0.55%) |
Jul 02, 2007 | 6.600 | 6.860 | 6.500 | 6.852 | 13,800 | +0.15(+2.27%) |
Jun 29, 2007 | 6.490 | 6.728 | 6.250 | 6.700 | 14,457 | +0.39(+6.18%) |
Jun 28, 2007 | 5.923 | 6.310 | 5.841 | 6.310 | 18,467 | +0.55(+9.55%) |
Jun 27, 2007 | 5.750 | 5.820 | 5.720 | 5.760 | 5,050 | -0.12(-2.04%) |
Jun 26, 2007 | 5.750 | 5.989 | 5.670 | 5.880 | 15,944 | +0.13(+2.26%) |
Jun 25, 2007 | 5.970 | 6.000 | 5.750 | 5.750 | 12,958 | -0.23(-3.85%) |
Jun 22, 2007 | 6.040 | 6.120 | 5.970 | 5.980 | 10,600 | -0.09(-1.52%) |
Jun 21, 2007 | 6.100 | 6.220 | 6.050 | 6.072 | 13,700 | +0.03(+0.53%) |
Jun 20, 2007 | 5.850 | 6.300 | 5.800 | 6.040 | 12,500 | +0.14(+2.37%) |
Jun 19, 2007 | 5.900 | 5.940 | 5.750 | 5.900 | 13,200 | +0.00(+0.00%) |
Jun 18, 2007 | 5.950 | 6.050 | 5.900 | 5.900 | 9,400 | -0.10(-1.67%) |
Jun 15, 2007 | 6.000 | 6.050 | 5.900 | 6.000 | 3,300 | +0.00(+0.00%) |
Jun 14, 2007 | 6.300 | 6.300 | 5.930 | 6.000 | 15,700 | -0.25(-4.00%) |
Jun 13, 2007 | 6.390 | 6.400 | 6.150 | 6.250 | 26,800 | +0.04(+0.64%) |
Jun 12, 2007 | 6.270 | 6.355 | 6.200 | 6.210 | 7,800 | -0.05(-0.80%) |
Jun 11, 2007 | 6.470 | 6.470 | 6.250 | 6.260 | 7,094 | -0.04(-0.63%) |
Jun 08, 2007 | 6.411 | 6.700 | 6.260 | 6.300 | 14,290 | -0.33(-4.98%) |
Jun 07, 2007 | 6.620 | 6.650 | 6.291 | 6.630 | 3,011 | +0.17(+2.63%) |
Jun 06, 2007 | 6.610 | 6.610 | 6.450 | 6.460 | 2,966 | -0.24(-3.58%) |
Jun 05, 2007 | 6.610 | 6.850 | 6.300 | 6.700 | 42,196 | -0.02(-0.30%) |
Jun 04, 2007 | 6.490 | 6.779 | 6.290 | 6.720 | 11,053 | -0.05(-0.74%) |