Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.610 | 3.710 | 3.600 | 3.600 | 8,700 | +0.00(+0.00%) |
May 29, 2008 | 3.750 | 3.750 | 3.570 | 3.600 | 10,600 | -0.11(-2.96%) |
May 28, 2008 | 3.630 | 3.710 | 3.620 | 3.710 | 6,300 | -0.02(-0.54%) |
May 27, 2008 | 3.670 | 3.740 | 3.620 | 3.730 | 7,100 | +0.08(+2.19%) |
May 26, 2008 | 3.620 | 3.660 | 3.600 | 3.650 | 4,178 | +0.00(+0.00%) |
May 23, 2008 | 3.620 | 3.660 | 3.600 | 3.650 | 4,178 | +0.02(+0.55%) |
May 22, 2008 | 3.800 | 3.800 | 3.620 | 3.630 | 3,100 | +0.01(+0.28%) |
May 21, 2008 | 3.570 | 3.850 | 3.570 | 3.620 | 4,400 | -0.13(-3.47%) |
May 20, 2008 | 3.700 | 3.810 | 3.636 | 3.750 | 6,400 | +0.01(+0.27%) |
May 19, 2008 | 3.760 | 3.760 | 3.530 | 3.740 | 28,038 | +0.03(+0.81%) |
May 16, 2008 | 3.750 | 3.850 | 3.710 | 3.710 | 9,425 | -0.02(-0.54%) |
May 15, 2008 | 3.782 | 3.830 | 3.730 | 3.730 | 5,550 | +0.00(+0.00%) |
May 14, 2008 | 3.880 | 3.880 | 3.690 | 3.730 | 2,761 | -0.06(-1.58%) |
May 13, 2008 | 4.080 | 4.410 | 3.790 | 3.790 | 45,554 | -0.10(-2.57%) |
May 12, 2008 | 3.960 | 3.960 | 3.860 | 3.890 | 7,800 | -0.11(-2.75%) |
May 09, 2008 | 3.800 | 4.000 | 3.800 | 4.000 | 3,170 | +0.06(+1.52%) |
May 08, 2008 | 3.950 | 3.950 | 3.920 | 3.940 | 2,932 | +0.02(+0.51%) |
May 07, 2008 | 3.800 | 3.930 | 3.690 | 3.920 | 11,700 | -0.04(-1.01%) |
May 06, 2008 | 3.810 | 3.980 | 3.810 | 3.960 | 7,800 | +0.15(+3.94%) |
May 05, 2008 | 3.950 | 3.960 | 3.810 | 3.810 | 1,700 | -0.19(-4.75%) |
May 02, 2008 | 3.900 | 4.000 | 3.870 | 4.000 | 4,700 | +0.05(+1.26%) |
May 01, 2008 | 3.770 | 3.959 | 3.770 | 3.950 | 5,673 | +0.16(+4.22%) |
Apr 30, 2008 | 3.840 | 3.960 | 3.790 | 3.790 | 6,666 | +0.01(+0.26%) |
Apr 29, 2008 | 3.840 | 3.990 | 3.710 | 3.780 | 7,700 | -0.12(-3.08%) |
Apr 28, 2008 | 4.000 | 4.030 | 3.900 | 3.900 | 8,538 | -0.10(-2.50%) |
Apr 25, 2008 | 4.000 | 4.070 | 3.820 | 4.000 | 3,076 | -0.02(-0.42%) |
Apr 24, 2008 | 3.810 | 4.017 | 3.810 | 4.017 | 2,909 | +0.19(+4.88%) |
Apr 23, 2008 | 4.110 | 4.150 | 3.820 | 3.830 | 5,201 | -0.28(-6.81%) |
Apr 22, 2008 | 4.110 | 4.200 | 4.110 | 4.110 | 4,000 | -0.11(-2.61%) |
Apr 21, 2008 | 4.210 | 4.220 | 4.110 | 4.220 | 4,199 | -0.01(-0.24%) |
Apr 18, 2008 | 4.100 | 4.230 | 4.100 | 4.230 | 2,200 | +0.14(+3.42%) |
Apr 17, 2008 | 3.850 | 4.180 | 3.710 | 4.090 | 16,507 | +0.25(+6.51%) |
Apr 16, 2008 | 3.750 | 3.880 | 3.700 | 3.840 | 28,672 | +0.14(+3.79%) |
Apr 15, 2008 | 3.710 | 3.770 | 3.700 | 3.700 | 2,100 | -0.02(-0.46%) |
Apr 14, 2008 | 3.700 | 3.770 | 3.700 | 3.717 | 9,117 | +0.02(+0.46%) |
Apr 11, 2008 | 3.700 | 3.700 | 3.600 | 3.700 | 8,575 | +0.00(+0.00%) |
Apr 10, 2008 | 3.670 | 3.750 | 3.640 | 3.700 | 10,747 | +0.04(+1.09%) |
Apr 09, 2008 | 3.810 | 3.820 | 3.650 | 3.660 | 13,728 | -0.06(-1.61%) |
Apr 08, 2008 | 3.800 | 3.800 | 3.710 | 3.720 | 8,000 | -0.09(-2.36%) |
Apr 07, 2008 | 3.800 | 3.880 | 3.610 | 3.810 | 4,200 | -0.01(-0.26%) |
Apr 04, 2008 | 3.600 | 3.880 | 3.600 | 3.820 | 17,108 | +0.29(+8.22%) |
Apr 03, 2008 | 3.900 | 3.960 | 3.410 | 3.530 | 23,399 | -0.30(-7.83%) |
Apr 02, 2008 | 3.780 | 3.990 | 3.770 | 3.830 | 9,465 | -0.07(-1.79%) |
Apr 01, 2008 | 3.780 | 3.980 | 3.750 | 3.900 | 14,482 | +0.04(+1.04%) |
Mar 31, 2008 | 4.000 | 4.000 | 3.790 | 3.860 | 3,150 | -0.10(-2.53%) |
Mar 28, 2008 | 3.960 | 4.000 | 3.930 | 3.960 | 3,100 | +0.10(+2.59%) |
Mar 27, 2008 | 3.800 | 3.980 | 3.800 | 3.860 | 3,308 | -0.04(-1.03%) |
Mar 26, 2008 | 3.750 | 3.900 | 3.700 | 3.900 | 14,975 | +0.21(+5.69%) |
Mar 25, 2008 | 3.770 | 3.840 | 3.690 | 3.690 | 22,670 | -0.20(-5.09%) |
Mar 24, 2008 | 3.910 | 3.960 | 3.850 | 3.888 | 15,885 | -0.11(-2.81%) |
Mar 21, 2008 | 3.830 | 4.000 | 3.800 | 4.000 | 1,280 | +0.00(+0.00%) |
Mar 20, 2008 | 3.830 | 4.000 | 3.800 | 4.000 | 1,280 | +0.00(+0.00%) |
Mar 19, 2008 | 4.060 | 4.060 | 4.000 | 4.000 | 1,000 | -0.02(-0.50%) |
Mar 18, 2008 | 3.950 | 4.060 | 3.890 | 4.020 | 6,199 | +0.08(+2.03%) |
Mar 17, 2008 | 3.940 | 4.140 | 3.901 | 3.940 | 6,320 | -0.14(-3.43%) |
Mar 14, 2008 | 4.030 | 4.160 | 3.990 | 4.080 | 9,979 | -0.03(-0.73%) |
Mar 13, 2008 | 4.130 | 4.180 | 4.050 | 4.110 | 5,000 | +0.02(+0.49%) |
Mar 12, 2008 | 4.040 | 4.230 | 4.000 | 4.090 | 4,700 | -0.07(-1.68%) |
Mar 11, 2008 | 4.160 | 4.240 | 4.000 | 4.160 | 5,550 | +0.01(+0.24%) |
Mar 10, 2008 | 4.330 | 4.350 | 4.020 | 4.150 | 7,997 | -0.21(-4.82%) |
Mar 07, 2008 | 4.220 | 4.400 | 4.070 | 4.360 | 7,600 | +0.06(+1.40%) |
Mar 06, 2008 | 4.240 | 4.310 | 4.020 | 4.300 | 3,740 | +0.14(+3.39%) |
Mar 05, 2008 | 4.070 | 4.290 | 4.070 | 4.159 | 5,172 | -0.04(-0.98%) |
Mar 04, 2008 | 4.360 | 4.370 | 4.050 | 4.200 | 4,233 | +0.04(+0.96%) |
Mar 03, 2008 | 4.190 | 4.320 | 4.010 | 4.160 | 6,676 | -0.15(-3.48%) |
Feb 29, 2008 | 4.150 | 4.320 | 4.150 | 4.310 | 2,183 | +0.04(+0.94%) |
Feb 28, 2008 | 4.340 | 4.340 | 4.200 | 4.270 | 3,325 | -0.04(-1.02%) |
Feb 27, 2008 | 4.330 | 4.330 | 4.160 | 4.314 | 8,500 | +0.06(+1.51%) |
Feb 26, 2008 | 4.130 | 4.420 | 4.120 | 4.250 | 7,721 | -0.14(-3.19%) |
Feb 25, 2008 | 4.320 | 4.450 | 4.110 | 4.390 | 8,794 | +0.19(+4.52%) |
Feb 22, 2008 | 4.170 | 4.200 | 4.115 | 4.200 | 5,270 | +0.03(+0.72%) |
Feb 21, 2008 | 4.270 | 4.380 | 4.090 | 4.170 | 11,711 | -0.18(-4.14%) |
Feb 20, 2008 | 4.250 | 4.520 | 4.200 | 4.350 | 8,700 | +0.12(+2.84%) |
Feb 19, 2008 | 4.290 | 4.300 | 4.200 | 4.230 | 8,801 | -0.11(-2.53%) |
Feb 18, 2008 | 4.360 | 4.400 | 4.280 | 4.340 | 7,428 | +0.00(+0.00%) |
Feb 15, 2008 | 4.360 | 4.400 | 4.280 | 4.340 | 7,428 | +0.05(+1.17%) |
Feb 14, 2008 | 4.390 | 4.390 | 4.200 | 4.290 | 881 | -0.14(-3.16%) |
Feb 13, 2008 | 4.350 | 4.520 | 4.300 | 4.430 | 8,525 | +0.04(+0.91%) |
Feb 12, 2008 | 4.430 | 4.570 | 4.300 | 4.390 | 10,682 | +0.09(+2.09%) |
Feb 11, 2008 | 4.570 | 4.570 | 4.300 | 4.300 | 11,321 | -0.13(-2.93%) |
Feb 08, 2008 | 4.410 | 4.570 | 4.270 | 4.430 | 8,666 | +0.03(+0.68%) |
Feb 07, 2008 | 4.410 | 4.520 | 4.330 | 4.400 | 3,378 | -0.01(-0.23%) |
Feb 06, 2008 | 4.280 | 4.470 | 4.280 | 4.410 | 4,539 | +0.08(+1.85%) |
Feb 05, 2008 | 4.330 | 4.540 | 4.310 | 4.330 | 2,600 | +0.02(+0.46%) |
Feb 04, 2008 | 4.340 | 4.470 | 4.260 | 4.310 | 6,152 | -0.10(-2.27%) |
Feb 01, 2008 | 4.220 | 4.410 | 4.170 | 4.410 | 5,332 | -0.01(-0.23%) |
Jan 31, 2008 | 4.200 | 4.420 | 4.110 | 4.420 | 8,088 | +0.12(+2.79%) |
Jan 30, 2008 | 4.160 | 4.700 | 4.020 | 4.300 | 11,920 | -0.29(-6.32%) |
Jan 29, 2008 | 4.120 | 4.670 | 4.120 | 4.590 | 22,136 | +0.39(+9.29%) |
Jan 28, 2008 | 4.440 | 4.440 | 4.090 | 4.200 | 9,110 | -0.14(-3.23%) |
Jan 25, 2008 | 4.240 | 4.470 | 4.088 | 4.340 | 5,776 | -0.05(-1.14%) |
Jan 24, 2008 | 4.450 | 4.660 | 4.390 | 4.390 | 6,100 | +0.14(+3.29%) |
Jan 23, 2008 | 4.160 | 4.670 | 4.050 | 4.250 | 7,936 | -0.03(-0.70%) |
Jan 22, 2008 | 4.080 | 4.280 | 4.080 | 4.280 | 12,471 | +0.00(+0.00%) |
Jan 21, 2008 | 4.230 | 4.300 | 4.080 | 4.280 | 13,675 | +0.00(+0.00%) |
Jan 18, 2008 | 4.230 | 4.300 | 4.080 | 4.280 | 13,675 | +0.09(+2.15%) |
Jan 17, 2008 | 4.160 | 4.250 | 4.160 | 4.190 | 15,325 | +0.00(+0.00%) |
Jan 16, 2008 | 4.190 | 4.430 | 4.160 | 4.190 | 11,007 | -0.11(-2.56%) |
Jan 15, 2008 | 4.350 | 4.520 | 4.300 | 4.300 | 4,537 | -0.14(-3.15%) |
Jan 14, 2008 | 4.350 | 4.530 | 4.270 | 4.440 | 7,111 | +0.04(+0.91%) |
Jan 11, 2008 | 4.500 | 4.650 | 4.310 | 4.400 | 5,288 | -0.12(-2.65%) |
Jan 10, 2008 | 4.620 | 4.620 | 4.310 | 4.520 | 4,300 | -0.15(-3.21%) |
Jan 09, 2008 | 4.250 | 4.690 | 4.250 | 4.670 | 16,788 | +0.39(+9.11%) |
Jan 08, 2008 | 4.330 | 4.380 | 4.130 | 4.280 | 6,800 | -0.06(-1.38%) |
Jan 07, 2008 | 4.670 | 4.670 | 4.310 | 4.340 | 3,900 | -0.28(-6.06%) |
Jan 04, 2008 | 4.630 | 4.630 | 4.330 | 4.620 | 5,000 | +0.06(+1.32%) |
Jan 03, 2008 | 4.730 | 4.730 | 4.550 | 4.560 | 4,000 | -0.07(-1.51%) |
Jan 02, 2008 | 4.580 | 4.690 | 4.560 | 4.630 | 7,300 | +0.11(+2.43%) |
Jan 01, 2008 | 4.310 | 4.520 | 4.260 | 4.520 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.310 | 4.520 | 4.260 | 4.520 | 7,025 | +0.16(+3.67%) |
Dec 28, 2007 | 4.400 | 4.670 | 4.300 | 4.360 | 14,278 | -0.19(-4.18%) |
Dec 27, 2007 | 4.700 | 4.750 | 4.410 | 4.550 | 6,100 | -0.19(-4.01%) |
Dec 26, 2007 | 4.340 | 4.750 | 4.250 | 4.740 | 9,854 | +0.29(+6.52%) |
Dec 24, 2007 | 4.490 | 4.530 | 4.340 | 4.450 | 6,420 | -0.09(-1.98%) |
Dec 21, 2007 | 4.400 | 4.580 | 4.260 | 4.540 | 11,950 | +0.14(+3.18%) |
Dec 20, 2007 | 4.380 | 4.540 | 4.350 | 4.400 | 8,001 | +0.05(+1.15%) |
Dec 19, 2007 | 4.440 | 4.570 | 4.350 | 4.350 | 5,800 | -0.06(-1.36%) |
Dec 18, 2007 | 4.500 | 4.580 | 4.300 | 4.410 | 9,238 | +0.04(+0.92%) |
Dec 17, 2007 | 4.380 | 4.380 | 4.270 | 4.370 | 5,030 | -0.01(-0.23%) |
Dec 14, 2007 | 4.550 | 4.600 | 4.290 | 4.380 | 7,475 | -0.08(-1.79%) |
Dec 13, 2007 | 4.410 | 4.480 | 4.350 | 4.460 | 4,200 | +0.15(+3.48%) |
Dec 12, 2007 | 4.560 | 4.650 | 4.310 | 4.310 | 8,830 | -0.09(-2.05%) |
Dec 11, 2007 | 4.500 | 4.510 | 4.360 | 4.400 | 8,600 | -0.15(-3.30%) |
Dec 10, 2007 | 4.650 | 4.650 | 4.550 | 4.550 | 3,588 | -0.05(-1.09%) |
Dec 07, 2007 | 4.700 | 4.740 | 4.600 | 4.600 | 1,978 | -0.15(-3.16%) |
Dec 06, 2007 | 4.780 | 4.780 | 4.730 | 4.750 | 1,600 | +0.05(+1.06%) |
Dec 05, 2007 | 4.870 | 4.870 | 4.620 | 4.700 | 6,760 | -0.05(-1.05%) |
Dec 04, 2007 | 5.000 | 5.010 | 4.700 | 4.750 | 5,301 | -0.21(-4.23%) |
Dec 03, 2007 | 4.910 | 4.980 | 4.850 | 4.960 | 2,300 | +0.16(+3.33%) |
Nov 30, 2007 | 4.800 | 4.950 | 4.750 | 4.800 | 13,930 | -0.03(-0.62%) |
Nov 29, 2007 | 4.800 | 4.990 | 4.760 | 4.830 | 3,600 | -0.09(-1.83%) |
Nov 28, 2007 | 4.930 | 4.940 | 4.760 | 4.920 | 5,103 | -0.08(-1.60%) |
Nov 27, 2007 | 4.890 | 5.080 | 4.860 | 5.000 | 4,320 | -0.05(-0.99%) |
Nov 26, 2007 | 4.880 | 5.070 | 4.850 | 5.050 | 3,500 | +0.18(+3.70%) |
Nov 23, 2007 | 4.870 | 4.870 | 4.870 | 4.870 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 5.190 | 5.200 | 4.860 | 4.870 | 2,580 | -0.36(-6.88%) |
Nov 20, 2007 | 4.620 | 5.470 | 4.620 | 5.230 | 11,111 | +0.24(+4.81%) |
Nov 19, 2007 | 5.400 | 5.450 | 4.990 | 4.990 | 7,287 | -0.15(-2.92%) |
Nov 16, 2007 | 4.810 | 5.340 | 4.810 | 5.140 | 7,400 | +0.18(+3.63%) |
Nov 15, 2007 | 4.640 | 5.040 | 4.640 | 4.960 | 6,997 | +0.07(+1.43%) |
Nov 14, 2007 | 4.750 | 5.360 | 4.750 | 4.890 | 39,699 | +0.20(+4.26%) |
Nov 13, 2007 | 4.730 | 5.100 | 4.610 | 4.690 | 9,698 | +0.06(+1.30%) |
Nov 12, 2007 | 4.780 | 4.790 | 4.600 | 4.630 | 7,650 | -0.04(-0.86%) |
Nov 09, 2007 | 4.680 | 4.720 | 4.600 | 4.670 | 7,499 | -0.23(-4.69%) |
Nov 08, 2007 | 5.060 | 5.110 | 4.850 | 4.900 | 23,600 | -0.08(-1.61%) |
Nov 07, 2007 | 5.570 | 5.600 | 4.950 | 4.980 | 37,715 | -0.60(-10.75%) |
Nov 06, 2007 | 5.680 | 5.820 | 5.580 | 5.580 | 8,800 | -0.24(-4.12%) |
Nov 05, 2007 | 5.730 | 7.000 | 5.730 | 5.820 | 155,720 | +0.15(+2.65%) |
Nov 02, 2007 | 5.230 | 5.670 | 5.230 | 5.670 | 13,181 | +0.47(+9.04%) |
Nov 01, 2007 | 5.510 | 5.510 | 4.990 | 5.200 | 9,920 | -0.25(-4.59%) |
Oct 31, 2007 | 5.610 | 5.610 | 5.370 | 5.450 | 5,250 | -0.18(-3.20%) |
Oct 30, 2007 | 5.420 | 5.880 | 5.420 | 5.630 | 12,033 | +0.06(+1.08%) |
Oct 29, 2007 | 5.250 | 5.570 | 5.110 | 5.570 | 18,846 | +0.28(+5.29%) |
Oct 26, 2007 | 5.200 | 5.400 | 5.083 | 5.290 | 10,315 | +0.12(+2.32%) |
Oct 25, 2007 | 4.920 | 5.300 | 4.680 | 5.170 | 10,355 | +0.26(+5.30%) |
Oct 24, 2007 | 5.250 | 5.210 | 4.910 | 4.910 | 6,030 | -0.34(-6.48%) |
Oct 23, 2007 | 5.250 | 5.330 | 5.250 | 5.250 | 6,930 | +0.00(+0.00%) |
Oct 22, 2007 | 5.540 | 5.540 | 5.010 | 5.250 | 5,500 | -0.04(-0.76%) |
Oct 19, 2007 | 5.560 | 5.610 | 5.200 | 5.290 | 4,400 | -0.10(-1.86%) |
Oct 18, 2007 | 5.210 | 5.440 | 5.210 | 5.390 | 5,000 | +0.16(+3.06%) |
Oct 17, 2007 | 5.430 | 5.680 | 5.200 | 5.230 | 39,965 | -0.18(-3.33%) |
Oct 16, 2007 | 5.460 | 5.480 | 5.350 | 5.410 | 8,994 | -0.05(-0.92%) |
Oct 15, 2007 | 5.620 | 5.620 | 5.320 | 5.460 | 12,914 | +0.01(+0.18%) |
Oct 12, 2007 | 5.320 | 5.640 | 5.320 | 5.450 | 6,400 | +0.15(+2.83%) |
Oct 11, 2007 | 5.650 | 5.670 | 5.200 | 5.300 | 32,840 | -0.39(-6.85%) |
Oct 10, 2007 | 5.480 | 5.690 | 5.240 | 5.690 | 11,959 | +0.25(+4.60%) |
Oct 09, 2007 | 5.460 | 5.500 | 5.410 | 5.440 | 8,211 | -0.06(-1.09%) |
Oct 08, 2007 | 5.200 | 5.500 | 5.200 | 5.500 | 27,560 | +0.35(+6.79%) |
Oct 05, 2007 | 5.280 | 5.430 | 5.150 | 5.150 | 15,782 | -0.12(-2.28%) |
Oct 04, 2007 | 5.210 | 5.270 | 5.210 | 5.270 | 2,200 | +0.09(+1.74%) |
Oct 03, 2007 | 5.210 | 5.210 | 5.050 | 5.180 | 13,450 | -0.01(-0.19%) |
Oct 02, 2007 | 5.260 | 5.480 | 5.160 | 5.190 | 2,500 | -0.11(-2.08%) |
Oct 01, 2007 | 5.410 | 5.490 | 5.230 | 5.300 | 10,300 | -0.10(-1.85%) |
Sep 28, 2007 | 5.360 | 5.440 | 5.180 | 5.400 | 13,025 | +0.05(+0.93%) |
Sep 27, 2007 | 5.060 | 5.410 | 5.060 | 5.350 | 33,657 | +0.20(+3.88%) |
Sep 26, 2007 | 5.150 | 5.160 | 5.090 | 5.150 | 8,013 | +0.06(+1.18%) |
Sep 25, 2007 | 4.880 | 5.150 | 4.640 | 5.090 | 7,800 | +0.32(+6.71%) |
Sep 24, 2007 | 5.002 | 5.002 | 4.550 | 4.770 | 7,390 | -0.21(-4.22%) |
Sep 21, 2007 | 5.050 | 5.050 | 4.918 | 4.980 | 7,772 | +0.02(+0.40%) |
Sep 20, 2007 | 4.550 | 5.020 | 4.550 | 4.960 | 24,176 | +0.10(+2.06%) |
Sep 19, 2007 | 4.950 | 4.950 | 4.560 | 4.860 | 10,059 | -0.01(-0.21%) |
Sep 18, 2007 | 4.730 | 4.970 | 4.730 | 4.870 | 28,221 | +0.27(+5.87%) |
Sep 17, 2007 | 4.270 | 4.750 | 4.270 | 4.600 | 23,533 | +0.44(+10.58%) |
Sep 14, 2007 | 4.140 | 4.200 | 4.060 | 4.160 | 5,683 | +0.03(+0.73%) |
Sep 13, 2007 | 4.030 | 4.130 | 4.030 | 4.130 | 3,607 | +0.10(+2.43%) |
Sep 12, 2007 | 4.140 | 4.160 | 3.960 | 4.032 | 6,885 | +0.00(+0.11%) |
Sep 11, 2007 | 3.950 | 4.180 | 3.950 | 4.027 | 8,217 | +0.08(+1.96%) |
Sep 10, 2007 | 3.940 | 3.980 | 3.910 | 3.950 | 7,719 | +0.01(+0.25%) |
Sep 07, 2007 | 4.150 | 4.150 | 3.910 | 3.940 | 13,000 | -0.21(-5.06%) |
Sep 06, 2007 | 4.050 | 4.150 | 4.050 | 4.150 | 7,600 | +0.11(+2.72%) |
Sep 05, 2007 | 4.060 | 4.070 | 3.950 | 4.040 | 4,038 | +0.01(+0.25%) |
Sep 04, 2007 | 4.090 | 4.140 | 4.020 | 4.030 | 8,046 | -0.03(-0.74%) |
Aug 31, 2007 | 3.960 | 4.100 | 3.960 | 4.060 | 1,400 | +0.04(+1.00%) |
Aug 30, 2007 | 3.870 | 4.150 | 3.870 | 4.020 | 9,052 | +0.19(+4.96%) |
Aug 29, 2007 | 3.910 | 4.230 | 3.830 | 3.830 | 23,864 | -0.23(-5.67%) |
Aug 28, 2007 | 4.020 | 4.190 | 3.990 | 4.060 | 4,522 | +0.11(+2.78%) |
Aug 27, 2007 | 4.150 | 4.160 | 3.850 | 3.950 | 21,174 | -0.16(-3.89%) |
Aug 24, 2007 | 3.850 | 4.110 | 3.850 | 4.110 | 10,567 | +0.29(+7.59%) |
Aug 23, 2007 | 4.010 | 4.070 | 3.820 | 3.820 | 13,005 | -0.19(-4.74%) |
Aug 22, 2007 | 4.240 | 4.240 | 4.000 | 4.010 | 27,715 | -0.13(-3.14%) |
Aug 21, 2007 | 4.240 | 4.240 | 4.100 | 4.140 | 6,950 | +0.04(+0.98%) |
Aug 20, 2007 | 4.150 | 4.260 | 4.060 | 4.100 | 7,900 | -0.15(-3.53%) |
Aug 17, 2007 | 4.240 | 4.300 | 4.230 | 4.250 | 7,714 | +0.06(+1.43%) |
Aug 16, 2007 | 4.290 | 4.300 | 4.000 | 4.190 | 9,897 | -0.05(-1.18%) |
Aug 15, 2007 | 4.400 | 4.490 | 4.200 | 4.240 | 34,764 | -0.06(-1.40%) |
Aug 14, 2007 | 4.160 | 4.340 | 4.080 | 4.300 | 24,585 | +0.18(+4.37%) |
Aug 13, 2007 | 3.980 | 4.120 | 3.950 | 4.120 | 6,475 | +0.11(+2.74%) |
Aug 10, 2007 | 4.150 | 4.150 | 4.000 | 4.010 | 11,312 | -0.12(-2.91%) |
Aug 09, 2007 | 4.160 | 4.360 | 4.110 | 4.130 | 21,332 | -0.14(-3.28%) |
Aug 08, 2007 | 4.520 | 4.740 | 4.140 | 4.270 | 23,923 | -0.29(-6.36%) |
Aug 07, 2007 | 4.660 | 4.760 | 4.450 | 4.560 | 29,646 | -0.10(-2.15%) |
Aug 06, 2007 | 4.730 | 4.860 | 4.660 | 4.660 | 10,800 | -0.10(-2.10%) |
Aug 03, 2007 | 4.760 | 5.030 | 4.760 | 4.760 | 6,900 | -0.14(-2.86%) |
Aug 02, 2007 | 4.880 | 4.990 | 4.850 | 4.900 | 13,420 | -0.01(-0.20%) |
Aug 01, 2007 | 4.890 | 5.000 | 4.810 | 4.910 | 15,500 | -0.09(-1.80%) |
Jul 31, 2007 | 4.960 | 5.030 | 4.870 | 5.000 | 16,264 | +0.07(+1.42%) |
Jul 30, 2007 | 5.100 | 5.220 | 4.890 | 4.930 | 26,242 | -0.17(-3.33%) |
Jul 27, 2007 | 5.200 | 5.300 | 5.100 | 5.100 | 3,053 | -0.12(-2.30%) |
Jul 26, 2007 | 5.290 | 5.300 | 5.190 | 5.220 | 26,025 | -0.20(-3.69%) |
Jul 25, 2007 | 5.270 | 5.460 | 5.260 | 5.420 | 6,900 | +0.17(+3.24%) |
Jul 24, 2007 | 5.260 | 5.460 | 5.250 | 5.250 | 9,263 | -0.13(-2.42%) |
Jul 23, 2007 | 5.280 | 5.410 | 5.280 | 5.380 | 2,298 | +0.04(+0.75%) |
Jul 20, 2007 | 5.350 | 5.360 | 5.260 | 5.340 | 4,549 | +0.04(+0.75%) |
Jul 19, 2007 | 5.264 | 5.480 | 5.200 | 5.300 | 7,100 | +0.03(+0.57%) |
Jul 18, 2007 | 5.358 | 5.490 | 5.270 | 5.270 | 6,200 | -0.13(-2.41%) |
Jul 17, 2007 | 5.450 | 5.540 | 5.350 | 5.400 | 7,080 | -0.02(-0.37%) |
Jul 16, 2007 | 5.500 | 5.500 | 5.360 | 5.420 | 5,900 | -0.08(-1.45%) |
Jul 13, 2007 | 5.520 | 5.550 | 5.380 | 5.500 | 16,402 | +0.00(+0.00%) |
Jul 12, 2007 | 5.600 | 5.950 | 5.500 | 5.500 | 22,826 | -0.13(-2.31%) |
Jul 11, 2007 | 5.750 | 5.790 | 5.610 | 5.630 | 14,270 | -0.08(-1.40%) |
Jul 10, 2007 | 5.780 | 5.800 | 5.700 | 5.710 | 6,321 | -0.09(-1.55%) |
Jul 09, 2007 | 5.850 | 5.940 | 5.800 | 5.800 | 8,066 | -0.06(-1.02%) |
Jul 06, 2007 | 5.950 | 5.950 | 5.850 | 5.860 | 7,970 | -0.05(-0.85%) |
Jul 05, 2007 | 5.900 | 6.300 | 5.900 | 5.910 | 2,675 | -0.07(-1.17%) |
Jul 03, 2007 | 5.890 | 6.000 | 5.870 | 5.980 | 3,050 | +0.03(+0.50%) |
Jul 02, 2007 | 5.900 | 5.950 | 5.870 | 5.950 | 520 | -0.03(-0.50%) |
Jun 29, 2007 | 5.900 | 5.990 | 5.850 | 5.980 | 7,099 | +0.03(+0.50%) |
Jun 28, 2007 | 5.900 | 6.070 | 5.870 | 5.950 | 7,300 | +0.04(+0.68%) |
Jun 27, 2007 | 5.910 | 6.110 | 5.900 | 5.910 | 4,250 | -0.01(-0.17%) |
Jun 26, 2007 | 5.990 | 6.130 | 5.920 | 5.920 | 9,500 | -0.09(-1.50%) |
Jun 25, 2007 | 5.990 | 6.120 | 5.990 | 6.010 | 15,480 | -0.01(-0.17%) |
Jun 22, 2007 | 6.010 | 6.170 | 5.800 | 6.020 | 11,400 | -0.12(-1.95%) |
Jun 21, 2007 | 6.060 | 6.230 | 6.060 | 6.140 | 2,040 | +0.04(+0.66%) |
Jun 20, 2007 | 5.830 | 6.220 | 5.830 | 6.100 | 6,800 | +0.17(+2.87%) |
Jun 19, 2007 | 5.960 | 6.250 | 5.910 | 5.930 | 9,100 | +0.10(+1.72%) |
Jun 18, 2007 | 5.800 | 5.990 | 5.790 | 5.830 | 4,600 | -0.13(-2.18%) |
Jun 15, 2007 | 5.900 | 6.000 | 5.670 | 5.960 | 15,200 | +0.04(+0.68%) |
Jun 14, 2007 | 5.920 | 5.970 | 5.870 | 5.920 | 2,900 | -0.01(-0.18%) |
Jun 13, 2007 | 5.850 | 5.950 | 5.818 | 5.931 | 9,000 | +0.11(+1.90%) |
Jun 12, 2007 | 5.690 | 5.880 | 5.680 | 5.820 | 4,800 | +0.14(+2.46%) |
Jun 11, 2007 | 5.740 | 5.920 | 5.680 | 5.680 | 6,441 | +0.00(+0.00%) |
Jun 08, 2007 | 5.510 | 5.740 | 5.460 | 5.680 | 7,064 | +0.08(+1.43%) |
Jun 07, 2007 | 5.740 | 5.740 | 5.380 | 5.600 | 6,012 | -0.23(-3.95%) |
Jun 06, 2007 | 5.610 | 5.860 | 5.470 | 5.830 | 29,330 | +0.10(+1.75%) |
Jun 05, 2007 | 5.690 | 6.140 | 5.610 | 5.730 | 130,583 | +0.16(+2.87%) |
Jun 04, 2007 | 5.610 | 5.730 | 5.400 | 5.570 | 17,728 | -0.02(-0.36%) |