Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 9.710 | 9.733 | 8.974 | 9.395 | 116,753 | -0.40(-4.11%) |
Aug 28, 2008 | 9.587 | 9.925 | 9.449 | 9.798 | 173,201 | +0.21(+2.20%) |
Aug 27, 2008 | 9.280 | 9.702 | 9.250 | 9.587 | 79,832 | +0.31(+3.31%) |
Aug 26, 2008 | 9.518 | 9.579 | 8.836 | 9.280 | 101,841 | -0.15(-1.63%) |
Aug 25, 2008 | 9.587 | 9.894 | 9.227 | 9.434 | 266,508 | -0.15(-1.60%) |
Aug 22, 2008 | 9.142 | 9.672 | 8.828 | 9.587 | 209,783 | +0.43(+4.69%) |
Aug 21, 2008 | 9.495 | 9.495 | 8.820 | 9.158 | 119,687 | -0.37(-3.86%) |
Aug 20, 2008 | 9.434 | 9.587 | 8.897 | 9.526 | 143,192 | +0.32(+3.50%) |
Aug 19, 2008 | 9.909 | 9.932 | 9.089 | 9.204 | 217,074 | -0.81(-8.05%) |
Aug 18, 2008 | 10.12 | 10.12 | 9.388 | 10.01 | 280,201 | -0.04(-0.38%) |
Aug 15, 2008 | 9.917 | 10.30 | 9.672 | 10.05 | 241,593 | +0.28(+2.91%) |
Aug 14, 2008 | 9.242 | 9.971 | 9.089 | 9.764 | 192,975 | +0.18(+1.84%) |
Aug 13, 2008 | 10.13 | 10.35 | 9.211 | 9.587 | 437,791 | -0.54(-5.30%) |
Aug 12, 2008 | 9.779 | 10.55 | 9.748 | 10.12 | 418,369 | +0.35(+3.53%) |
Aug 11, 2008 | 8.322 | 9.925 | 8.245 | 9.779 | 548,202 | +1.47(+17.73%) |
Aug 08, 2008 | 8.628 | 8.628 | 8.138 | 8.306 | 119,045 | -0.32(-3.73%) |
Aug 07, 2008 | 8.053 | 8.717 | 7.769 | 8.628 | 415,459 | +0.31(+3.69%) |
Aug 06, 2008 | 7.064 | 8.352 | 7.056 | 8.322 | 478,239 | +1.38(+19.89%) |
Aug 05, 2008 | 6.929 | 7.079 | 6.864 | 6.941 | 62,745 | +0.00(+0.00%) |
Aug 04, 2008 | 7.355 | 7.355 | 6.711 | 6.941 | 112,970 | -0.27(-3.72%) |
Aug 01, 2008 | 6.880 | 7.248 | 6.880 | 7.210 | 74,135 | +0.13(+1.84%) |
Jul 31, 2008 | 7.056 | 7.148 | 7.048 | 7.079 | 51,669 | -0.08(-1.07%) |
Jul 30, 2008 | 7.018 | 7.156 | 6.926 | 7.156 | 48,053 | +0.15(+2.08%) |
Jul 29, 2008 | 7.010 | 7.102 | 6.826 | 7.010 | 160,532 | +0.25(+3.75%) |
Jul 28, 2008 | 6.841 | 6.895 | 6.228 | 6.757 | 109,533 | -0.14(-2.00%) |
Jul 25, 2008 | 6.435 | 6.895 | 6.435 | 6.895 | 59,192 | +0.45(+7.02%) |
Jul 24, 2008 | 6.090 | 6.443 | 5.990 | 6.443 | 52,973 | +0.22(+3.61%) |
Jul 23, 2008 | 5.890 | 6.258 | 5.890 | 6.218 | 49,330 | +0.24(+4.07%) |
Jul 22, 2008 | 5.706 | 6.082 | 5.706 | 5.975 | 53,303 | +0.31(+5.56%) |
Jul 21, 2008 | 5.752 | 5.821 | 5.561 | 5.660 | 61,541 | -0.10(-1.73%) |
Jul 18, 2008 | 6.097 | 6.097 | 5.714 | 5.760 | 25,594 | -0.35(-5.65%) |
Jul 17, 2008 | 5.714 | 6.105 | 5.714 | 6.105 | 45,327 | +0.22(+3.78%) |
Jul 16, 2008 | 5.461 | 5.883 | 5.461 | 5.883 | 13,448 | +0.33(+5.94%) |
Jul 15, 2008 | 5.660 | 5.745 | 5.507 | 5.553 | 62,543 | -0.23(-3.98%) |
Jul 14, 2008 | 5.837 | 5.906 | 5.353 | 5.783 | 64,570 | -0.20(-3.33%) |
Jul 11, 2008 | 5.875 | 5.998 | 5.844 | 5.982 | 14,186 | +0.10(+1.69%) |
Jul 10, 2008 | 5.484 | 5.883 | 5.415 | 5.883 | 75,526 | +0.51(+9.57%) |
Jul 09, 2008 | 5.353 | 5.469 | 5.353 | 5.369 | 44,895 | -0.19(-3.45%) |
Jul 08, 2008 | 5.399 | 5.798 | 5.246 | 5.561 | 55,234 | +0.12(+2.26%) |
Jul 07, 2008 | 5.522 | 5.653 | 5.346 | 5.438 | 155,485 | -0.08(-1.53%) |
Jul 04, 2008 | 6.243 | 6.251 | 5.522 | 5.522 | 96,603 | +0.00(+0.00%) |
Jul 03, 2008 | 6.243 | 6.251 | 5.522 | 5.522 | 96,603 | -0.77(-12.30%) |
Jul 02, 2008 | 6.282 | 6.473 | 6.251 | 6.297 | 25,880 | -0.01(-0.12%) |
Jul 01, 2008 | 6.305 | 6.404 | 6.235 | 6.305 | 35,514 | -0.05(-0.72%) |
Jun 30, 2008 | 6.343 | 6.657 | 6.328 | 6.351 | 93,944 | -0.20(-3.04%) |
Jun 27, 2008 | 6.611 | 6.627 | 6.320 | 6.550 | 78,717 | -0.11(-1.61%) |
Jun 26, 2008 | 6.765 | 6.772 | 6.604 | 6.657 | 25,424 | -0.15(-2.14%) |
Jun 25, 2008 | 6.711 | 6.803 | 6.627 | 6.803 | 79,779 | +0.09(+1.37%) |
Jun 24, 2008 | 6.857 | 6.857 | 6.458 | 6.711 | 37,946 | -0.21(-2.99%) |
Jun 23, 2008 | 6.979 | 7.018 | 6.596 | 6.918 | 51,554 | -0.06(-0.88%) |
Jun 20, 2008 | 6.926 | 6.995 | 6.895 | 6.979 | 29,972 | +0.05(+0.78%) |
Jun 19, 2008 | 6.872 | 6.941 | 6.872 | 6.926 | 19,918 | +0.02(+0.33%) |
Jun 18, 2008 | 6.803 | 6.972 | 6.803 | 6.903 | 21,728 | -0.08(-1.10%) |
Jun 17, 2008 | 6.887 | 7.041 | 6.351 | 6.979 | 31,596 | +0.10(+1.45%) |
Jun 16, 2008 | 6.657 | 6.880 | 6.443 | 6.880 | 28,124 | +0.24(+3.58%) |
Jun 13, 2008 | 6.627 | 6.703 | 6.565 | 6.642 | 22,652 | +0.09(+1.41%) |
Jun 12, 2008 | 6.220 | 6.596 | 5.959 | 6.550 | 51,429 | +0.01(+0.12%) |
Jun 11, 2008 | 6.611 | 6.634 | 6.473 | 6.542 | 23,970 | -0.05(-0.70%) |
Jun 10, 2008 | 6.673 | 6.719 | 6.297 | 6.588 | 33,745 | +0.07(+1.06%) |
Jun 09, 2008 | 6.450 | 6.696 | 6.450 | 6.519 | 59,103 | +0.05(+0.83%) |
Jun 06, 2008 | 6.581 | 6.596 | 6.450 | 6.466 | 23,049 | -0.18(-2.66%) |
Jun 05, 2008 | 6.005 | 6.657 | 5.944 | 6.642 | 37,014 | +0.28(+4.46%) |
Jun 04, 2008 | 6.343 | 6.358 | 6.197 | 6.358 | 16,806 | +0.03(+0.48%) |
Jun 03, 2008 | 6.328 | 6.504 | 6.212 | 6.328 | 61,983 | -0.02(-0.36%) |
Jun 02, 2008 | 6.627 | 6.795 | 6.197 | 6.351 | 73,688 | -0.16(-2.47%) |
May 30, 2008 | 6.335 | 6.512 | 6.312 | 6.512 | 91,263 | +0.18(+2.91%) |
May 29, 2008 | 5.952 | 6.496 | 5.760 | 6.328 | 373,867 | +0.35(+5.77%) |
May 28, 2008 | 6.258 | 6.351 | 5.967 | 5.982 | 29,444 | -0.25(-3.94%) |
May 27, 2008 | 6.473 | 6.481 | 6.136 | 6.228 | 73,014 | -0.26(-4.02%) |
May 26, 2008 | 6.427 | 6.527 | 6.266 | 6.489 | 35,568 | +0.00(+0.00%) |
May 23, 2008 | 6.427 | 6.527 | 6.266 | 6.489 | 35,568 | +0.13(+2.05%) |
May 22, 2008 | 6.688 | 6.688 | 6.258 | 6.358 | 16,720 | +0.03(+0.41%) |
May 21, 2008 | 6.857 | 7.079 | 6.252 | 6.332 | 172,886 | -0.56(-8.16%) |
May 20, 2008 | 7.233 | 7.233 | 6.749 | 6.895 | 29,199 | -0.24(-3.33%) |
May 19, 2008 | 6.826 | 7.263 | 6.826 | 7.133 | 69,955 | +0.26(+3.79%) |
May 16, 2008 | 6.987 | 7.148 | 6.872 | 6.872 | 114,451 | -0.18(-2.61%) |
May 15, 2008 | 7.102 | 7.286 | 6.688 | 7.056 | 164,275 | -0.10(-1.39%) |
May 14, 2008 | 6.972 | 7.156 | 6.904 | 7.156 | 124,209 | +0.35(+5.19%) |
May 13, 2008 | 7.071 | 7.095 | 6.742 | 6.803 | 54,722 | -0.12(-1.77%) |
May 12, 2008 | 6.443 | 7.025 | 6.374 | 6.926 | 164,031 | +0.60(+9.45%) |
May 09, 2008 | 6.435 | 6.458 | 6.136 | 6.328 | 53,690 | -0.21(-3.17%) |
May 08, 2008 | 6.627 | 6.627 | 6.397 | 6.535 | 28,016 | +0.02(+0.24%) |
May 07, 2008 | 6.535 | 6.719 | 6.450 | 6.519 | 79,081 | -0.05(-0.70%) |
May 06, 2008 | 6.427 | 6.604 | 6.189 | 6.565 | 121,643 | +0.20(+3.13%) |
May 05, 2008 | 5.952 | 6.696 | 5.844 | 6.366 | 330,805 | +0.58(+9.93%) |
May 02, 2008 | 5.668 | 6.005 | 5.645 | 5.791 | 141,765 | +0.23(+4.14%) |
May 01, 2008 | 5.668 | 5.752 | 5.484 | 5.561 | 75,942 | -0.11(-1.89%) |
Apr 30, 2008 | 5.407 | 5.714 | 5.407 | 5.668 | 73,477 | +0.26(+4.82%) |
Apr 29, 2008 | 5.522 | 5.676 | 5.307 | 5.407 | 73,852 | -0.20(-3.56%) |
Apr 28, 2008 | 5.031 | 5.676 | 4.955 | 5.607 | 67,908 | +0.51(+10.09%) |
Apr 25, 2008 | 5.100 | 5.154 | 5.024 | 5.093 | 14,374 | -0.01(-0.15%) |
Apr 24, 2008 | 4.909 | 5.277 | 4.909 | 5.100 | 12,712 | +0.01(+0.15%) |
Apr 23, 2008 | 5.185 | 5.185 | 5.070 | 5.093 | 9,846 | -0.13(-2.50%) |
Apr 22, 2008 | 5.269 | 5.369 | 5.223 | 5.223 | 11,787 | -0.05(-0.87%) |
Apr 21, 2008 | 5.300 | 5.300 | 5.185 | 5.269 | 13,129 | +0.01(+0.15%) |
Apr 18, 2008 | 5.315 | 5.384 | 5.261 | 5.261 | 53,905 | -0.03(-0.58%) |
Apr 17, 2008 | 5.330 | 5.361 | 5.261 | 5.292 | 21,381 | -0.06(-1.15%) |
Apr 16, 2008 | 5.177 | 5.361 | 5.177 | 5.353 | 53,973 | +0.18(+3.41%) |
Apr 15, 2008 | 5.139 | 5.254 | 5.139 | 5.177 | 43,972 | +0.05(+0.90%) |
Apr 14, 2008 | 4.886 | 5.361 | 4.801 | 5.131 | 127,026 | +0.05(+0.91%) |
Apr 11, 2008 | 5.100 | 5.100 | 4.886 | 5.085 | 17,291 | -0.02(-0.30%) |
Apr 10, 2008 | 4.909 | 5.100 | 4.909 | 5.100 | 30,252 | +0.17(+3.42%) |
Apr 09, 2008 | 5.070 | 5.070 | 4.771 | 4.932 | 24,544 | -0.13(-2.58%) |
Apr 08, 2008 | 4.725 | 5.093 | 4.725 | 5.062 | 51,198 | +0.34(+7.14%) |
Apr 07, 2008 | 3.912 | 4.847 | 3.912 | 4.725 | 106,727 | +0.76(+19.15%) |
Apr 04, 2008 | 3.904 | 4.065 | 3.835 | 3.965 | 13,168 | -0.10(-2.45%) |
Apr 03, 2008 | 3.827 | 4.065 | 3.804 | 4.065 | 11,232 | +0.00(+0.00%) |
Apr 02, 2008 | 3.981 | 4.065 | 3.981 | 4.065 | 10,062 | +0.10(+2.51%) |
Apr 01, 2008 | 3.681 | 4.019 | 3.681 | 3.965 | 22,239 | +0.20(+5.30%) |
Mar 31, 2008 | 3.692 | 3.804 | 3.692 | 3.766 | 7,581 | -0.03(-0.81%) |
Mar 28, 2008 | 3.727 | 3.835 | 3.727 | 3.797 | 6,506 | +0.11(+2.91%) |
Mar 27, 2008 | 3.912 | 3.927 | 3.689 | 3.689 | 26,278 | -0.21(-5.50%) |
Mar 26, 2008 | 3.889 | 3.958 | 3.881 | 3.904 | 16,428 | +0.02(+0.39%) |
Mar 25, 2008 | 3.873 | 4.027 | 3.873 | 3.889 | 19,146 | +0.05(+1.40%) |
Mar 24, 2008 | 3.835 | 3.858 | 3.797 | 3.835 | 15,906 | +0.02(+0.40%) |
Mar 21, 2008 | 3.804 | 3.873 | 3.797 | 3.820 | 10,274 | +0.00(+0.00%) |
Mar 20, 2008 | 3.804 | 3.873 | 3.797 | 3.820 | 10,274 | -0.05(-1.19%) |
Mar 19, 2008 | 3.712 | 3.873 | 3.658 | 3.866 | 15,905 | +0.20(+5.44%) |
Mar 18, 2008 | 3.751 | 3.873 | 3.651 | 3.666 | 12,006 | -0.14(-3.63%) |
Mar 17, 2008 | 3.804 | 3.873 | 3.797 | 3.804 | 8,691 | -0.06(-1.59%) |
Mar 14, 2008 | 3.827 | 3.896 | 3.820 | 3.866 | 2,638 | +0.06(+1.61%) |
Mar 13, 2008 | 3.804 | 3.850 | 3.804 | 3.804 | 21,343 | -0.01(-0.20%) |
Mar 12, 2008 | 3.827 | 3.827 | 3.804 | 3.812 | 4,172 | -0.05(-1.39%) |
Mar 11, 2008 | 3.727 | 4.050 | 3.727 | 3.866 | 17,167 | +0.11(+2.86%) |
Mar 10, 2008 | 3.566 | 3.835 | 3.566 | 3.758 | 13,336 | +0.24(+6.75%) |
Mar 07, 2008 | 3.352 | 3.543 | 3.352 | 3.520 | 53,835 | -0.03(-0.86%) |
Mar 06, 2008 | 3.620 | 3.658 | 3.543 | 3.551 | 16,837 | -0.15(-3.94%) |
Mar 05, 2008 | 3.681 | 3.697 | 3.605 | 3.697 | 5,429 | +0.03(+0.84%) |
Mar 04, 2008 | 3.566 | 3.674 | 3.566 | 3.666 | 5,542 | +0.02(+0.63%) |
Mar 03, 2008 | 3.720 | 3.720 | 3.628 | 3.643 | 9,257 | -0.08(-2.26%) |
Feb 29, 2008 | 3.843 | 3.858 | 3.674 | 3.727 | 26,063 | -0.22(-5.63%) |
Feb 28, 2008 | 3.904 | 4.019 | 3.850 | 3.950 | 14,910 | -0.07(-1.72%) |
Feb 27, 2008 | 3.942 | 4.042 | 3.804 | 4.019 | 35,594 | +0.11(+2.75%) |
Feb 26, 2008 | 3.843 | 3.927 | 3.812 | 3.912 | 8,377 | -0.03(-0.78%) |
Feb 25, 2008 | 4.050 | 4.050 | 3.505 | 3.942 | 52,107 | -0.15(-3.56%) |
Feb 22, 2008 | 3.804 | 4.119 | 3.804 | 4.088 | 63,067 | +0.22(+5.75%) |
Feb 21, 2008 | 3.866 | 3.889 | 3.827 | 3.866 | 4,302 | +0.04(+1.00%) |
Feb 20, 2008 | 3.766 | 3.873 | 3.766 | 3.827 | 22,895 | +0.03(+0.81%) |
Feb 19, 2008 | 3.651 | 3.881 | 3.643 | 3.797 | 15,422 | +0.15(+4.21%) |
Feb 18, 2008 | 3.727 | 3.789 | 3.643 | 3.643 | 13,095 | +0.00(+0.00%) |
Feb 15, 2008 | 3.727 | 3.789 | 3.643 | 3.643 | 13,095 | -0.18(-4.81%) |
Feb 14, 2008 | 3.774 | 3.873 | 3.774 | 3.827 | 4,041 | -0.01(-0.20%) |
Feb 13, 2008 | 3.774 | 3.858 | 3.704 | 3.835 | 22,496 | +0.01(+0.20%) |
Feb 12, 2008 | 3.735 | 3.927 | 3.727 | 3.827 | 10,561 | +0.09(+2.46%) |
Feb 11, 2008 | 3.743 | 3.774 | 3.705 | 3.735 | 15,124 | -0.05(-1.22%) |
Feb 08, 2008 | 3.758 | 3.835 | 3.720 | 3.781 | 14,026 | -0.02(-0.60%) |
Feb 07, 2008 | 3.873 | 3.965 | 3.758 | 3.804 | 32,367 | -0.17(-4.25%) |
Feb 06, 2008 | 4.149 | 4.218 | 3.881 | 3.973 | 17,764 | -0.28(-6.66%) |
Feb 05, 2008 | 4.165 | 4.349 | 4.157 | 4.257 | 17,614 | +0.02(+0.36%) |
Feb 04, 2008 | 4.119 | 4.241 | 3.896 | 4.241 | 29,959 | +0.31(+8.01%) |
Feb 01, 2008 | 4.318 | 4.333 | 3.774 | 3.927 | 40,236 | -0.37(-8.57%) |
Jan 31, 2008 | 3.528 | 4.295 | 3.421 | 4.295 | 64,544 | +0.79(+22.54%) |
Jan 30, 2008 | 3.566 | 3.589 | 3.428 | 3.505 | 23,690 | -0.05(-1.30%) |
Jan 29, 2008 | 3.543 | 3.720 | 3.298 | 3.551 | 88,700 | -0.05(-1.49%) |
Jan 28, 2008 | 2.746 | 3.643 | 2.746 | 3.605 | 153,725 | +0.79(+28.07%) |
Jan 25, 2008 | 2.838 | 2.953 | 2.784 | 2.815 | 28,925 | -0.02(-0.54%) |
Jan 24, 2008 | 2.899 | 2.961 | 2.807 | 2.830 | 28,534 | -0.07(-2.38%) |
Jan 23, 2008 | 2.861 | 3.068 | 2.776 | 2.899 | 32,780 | +0.02(+0.80%) |
Jan 22, 2008 | 2.953 | 2.953 | 2.822 | 2.876 | 24,445 | -0.13(-4.34%) |
Jan 21, 2008 | 2.999 | 3.083 | 2.914 | 3.007 | 39,114 | +0.00(+0.00%) |
Jan 18, 2008 | 2.999 | 3.083 | 2.914 | 3.007 | 39,114 | +0.09(+3.16%) |
Jan 17, 2008 | 2.914 | 2.984 | 2.861 | 2.914 | 33,606 | -0.03(-1.04%) |
Jan 16, 2008 | 2.876 | 2.945 | 2.807 | 2.945 | 36,831 | +0.07(+2.40%) |
Jan 15, 2008 | 2.914 | 2.938 | 2.838 | 2.876 | 34,091 | -0.01(-0.27%) |
Jan 14, 2008 | 2.953 | 3.037 | 2.876 | 2.884 | 36,028 | +0.00(+0.00%) |
Jan 11, 2008 | 2.884 | 3.014 | 2.830 | 2.884 | 61,681 | -0.05(-1.83%) |
Jan 10, 2008 | 3.045 | 3.068 | 2.891 | 2.938 | 53,615 | -0.05(-1.54%) |
Jan 09, 2008 | 3.030 | 3.160 | 2.961 | 2.984 | 69,118 | +0.04(+1.30%) |
Jan 08, 2008 | 3.367 | 3.367 | 2.938 | 2.945 | 137,093 | -0.44(-13.12%) |
Jan 07, 2008 | 3.306 | 3.444 | 3.306 | 3.390 | 23,047 | +0.08(+2.55%) |
Jan 04, 2008 | 3.658 | 3.797 | 3.053 | 3.306 | 81,185 | -0.38(-10.40%) |
Jan 03, 2008 | 3.758 | 3.835 | 3.689 | 3.689 | 14,081 | -0.15(-3.80%) |
Jan 02, 2008 | 3.804 | 3.850 | 3.643 | 3.835 | 15,100 | +0.16(+4.38%) |
Jan 01, 2008 | 3.681 | 3.727 | 3.614 | 3.674 | 94,477 | +0.00(+0.00%) |
Dec 31, 2007 | 3.681 | 3.727 | 3.614 | 3.674 | 94,477 | -0.02(-0.42%) |
Dec 28, 2007 | 3.735 | 3.797 | 3.666 | 3.689 | 54,552 | -0.08(-2.24%) |
Dec 27, 2007 | 3.766 | 3.843 | 3.735 | 3.774 | 43,491 | -0.01(-0.20%) |
Dec 26, 2007 | 3.758 | 3.843 | 3.666 | 3.781 | 69,767 | -0.05(-1.40%) |
Dec 24, 2007 | 3.843 | 3.904 | 3.797 | 3.835 | 22,315 | -0.01(-0.20%) |
Dec 21, 2007 | 3.873 | 3.873 | 3.720 | 3.843 | 94,797 | -0.06(-1.57%) |
Dec 20, 2007 | 3.896 | 3.935 | 3.896 | 3.904 | 33,702 | +0.03(+0.79%) |
Dec 19, 2007 | 3.896 | 3.988 | 3.872 | 3.873 | 105,714 | -0.05(-1.17%) |
Dec 18, 2007 | 3.835 | 3.965 | 3.643 | 3.919 | 234,292 | +0.08(+2.20%) |
Dec 17, 2007 | 3.804 | 3.873 | 3.789 | 3.835 | 148,245 | +0.02(+0.60%) |
Dec 14, 2007 | 3.781 | 3.820 | 3.758 | 3.812 | 137,439 | +0.07(+1.84%) |
Dec 13, 2007 | 3.704 | 3.758 | 3.689 | 3.743 | 154,786 | +0.04(+1.03%) |
Dec 12, 2007 | 3.843 | 3.843 | 3.674 | 3.705 | 51,108 | -0.13(-3.40%) |
Dec 11, 2007 | 3.827 | 3.873 | 3.797 | 3.835 | 17,497 | -0.03(-0.79%) |
Dec 10, 2007 | 3.858 | 3.950 | 3.804 | 3.866 | 48,490 | -0.02(-0.59%) |
Dec 07, 2007 | 3.843 | 3.889 | 3.804 | 3.889 | 20,730 | -0.02(-0.59%) |
Dec 06, 2007 | 3.919 | 3.919 | 3.843 | 3.912 | 45,507 | +0.00(+0.00%) |
Dec 05, 2007 | 3.912 | 3.912 | 3.843 | 3.912 | 37,272 | +0.01(+0.20%) |
Dec 04, 2007 | 3.866 | 3.912 | 3.858 | 3.904 | 17,588 | +0.00(+0.00%) |
Dec 03, 2007 | 3.912 | 3.958 | 3.835 | 3.904 | 51,130 | -0.08(-2.12%) |
Nov 30, 2007 | 3.850 | 3.988 | 3.820 | 3.988 | 48,210 | +0.12(+3.17%) |
Nov 29, 2007 | 3.797 | 3.904 | 3.797 | 3.866 | 45,520 | +0.04(+1.00%) |
Nov 28, 2007 | 3.835 | 3.858 | 3.681 | 3.827 | 33,976 | +0.00(+0.00%) |
Nov 27, 2007 | 3.881 | 3.896 | 3.804 | 3.827 | 18,849 | -0.05(-1.38%) |
Nov 26, 2007 | 3.919 | 3.919 | 3.812 | 3.881 | 10,738 | -0.04(-0.98%) |
Nov 23, 2007 | 3.919 | 3.919 | 3.919 | 3.919 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 3.781 | 3.935 | 3.751 | 3.919 | 40,462 | +0.14(+3.65%) |
Nov 20, 2007 | 3.904 | 3.919 | 3.743 | 3.781 | 71,800 | -0.14(-3.52%) |
Nov 19, 2007 | 3.873 | 3.942 | 3.797 | 3.919 | 23,016 | -0.02(-0.58%) |
Nov 16, 2007 | 3.935 | 3.965 | 3.912 | 3.942 | 10,723 | -0.01(-0.19%) |
Nov 15, 2007 | 3.881 | 3.973 | 3.751 | 3.950 | 55,412 | +0.03(+0.78%) |
Nov 14, 2007 | 3.843 | 3.950 | 3.789 | 3.919 | 36,014 | +0.08(+2.00%) |
Nov 13, 2007 | 3.798 | 3.850 | 3.798 | 3.843 | 24,068 | +0.03(+0.80%) |
Nov 12, 2007 | 3.720 | 3.835 | 3.674 | 3.812 | 43,237 | +0.12(+3.11%) |
Nov 09, 2007 | 3.927 | 3.927 | 3.605 | 3.697 | 76,432 | -0.21(-5.46%) |
Nov 08, 2007 | 4.349 | 4.349 | 3.804 | 3.910 | 166,095 | -0.54(-12.10%) |
Nov 07, 2007 | 4.579 | 4.602 | 4.448 | 4.448 | 31,161 | -0.13(-2.85%) |
Nov 06, 2007 | 4.587 | 4.625 | 4.563 | 4.579 | 9,974 | -0.02(-0.50%) |
Nov 05, 2007 | 4.625 | 4.656 | 4.579 | 4.602 | 13,299 | -0.08(-1.64%) |
Nov 02, 2007 | 4.663 | 4.694 | 4.663 | 4.679 | 1,434 | -0.03(-0.65%) |
Nov 01, 2007 | 4.633 | 4.709 | 4.602 | 4.709 | 22,587 | +0.03(+0.66%) |
Oct 31, 2007 | 4.640 | 4.679 | 4.556 | 4.679 | 46,072 | +0.02(+0.33%) |
Oct 30, 2007 | 4.679 | 4.679 | 4.625 | 4.663 | 10,378 | -0.01(-0.16%) |
Oct 29, 2007 | 4.755 | 4.755 | 4.525 | 4.671 | 40,223 | -0.09(-1.93%) |
Oct 26, 2007 | 4.809 | 4.817 | 4.732 | 4.763 | 13,038 | -0.05(-0.96%) |
Oct 25, 2007 | 4.863 | 4.863 | 4.786 | 4.809 | 14,731 | -0.01(-0.16%) |
Oct 24, 2007 | 4.725 | 4.817 | 4.702 | 4.817 | 58,789 | +0.08(+1.78%) |
Oct 23, 2007 | 4.648 | 4.732 | 4.648 | 4.732 | 7,736 | +0.09(+1.98%) |
Oct 22, 2007 | 4.594 | 4.663 | 4.502 | 4.640 | 38,462 | +0.00(+0.00%) |
Oct 19, 2007 | 4.740 | 4.771 | 4.640 | 4.640 | 44,195 | -0.12(-2.58%) |
Oct 18, 2007 | 4.740 | 4.886 | 4.717 | 4.763 | 87,141 | +0.01(+0.16%) |
Oct 17, 2007 | 4.763 | 4.794 | 4.732 | 4.755 | 18,636 | +0.01(+0.16%) |
Oct 16, 2007 | 4.809 | 4.855 | 4.730 | 4.748 | 30,770 | -0.05(-0.96%) |
Oct 15, 2007 | 4.786 | 4.832 | 4.771 | 4.794 | 18,812 | +0.01(+0.16%) |
Oct 12, 2007 | 4.786 | 4.809 | 4.755 | 4.786 | 16,506 | +0.04(+0.81%) |
Oct 11, 2007 | 4.755 | 5.031 | 4.717 | 4.748 | 82,946 | -0.02(-0.48%) |
Oct 10, 2007 | 4.755 | 4.778 | 4.725 | 4.771 | 43,923 | -0.01(-0.16%) |
Oct 09, 2007 | 4.771 | 4.817 | 4.725 | 4.778 | 60,041 | -0.02(-0.32%) |
Oct 08, 2007 | 4.717 | 4.817 | 4.679 | 4.794 | 87,682 | +0.05(+0.97%) |
Oct 05, 2007 | 4.725 | 4.778 | 4.686 | 4.748 | 61,150 | +0.00(+0.00%) |
Oct 04, 2007 | 4.717 | 4.755 | 4.717 | 4.748 | 12,139 | +0.01(+0.16%) |
Oct 03, 2007 | 4.648 | 4.756 | 4.640 | 4.740 | 34,919 | +0.05(+1.15%) |
Oct 02, 2007 | 4.747 | 4.748 | 4.679 | 4.686 | 19,316 | -0.03(-0.65%) |
Oct 01, 2007 | 4.679 | 4.717 | 4.610 | 4.717 | 33,023 | +0.01(+0.26%) |
Sep 28, 2007 | 4.694 | 4.717 | 4.686 | 4.705 | 27,672 | -0.03(-0.58%) |
Sep 27, 2007 | 4.656 | 4.740 | 4.640 | 4.732 | 8,279 | +0.08(+1.65%) |
Sep 26, 2007 | 4.679 | 4.694 | 4.656 | 4.656 | 19,374 | -0.02(-0.48%) |
Sep 25, 2007 | 4.625 | 4.679 | 4.617 | 4.678 | 9,564 | +0.03(+0.64%) |
Sep 24, 2007 | 4.640 | 4.679 | 4.640 | 4.648 | 10,039 | -0.02(-0.49%) |
Sep 21, 2007 | 4.748 | 4.748 | 4.663 | 4.671 | 7,041 | -0.08(-1.62%) |
Sep 20, 2007 | 4.709 | 4.748 | 4.563 | 4.748 | 29,779 | +0.07(+1.48%) |
Sep 19, 2007 | 4.763 | 4.817 | 4.648 | 4.679 | 45,860 | -0.12(-2.40%) |
Sep 18, 2007 | 4.786 | 4.978 | 4.748 | 4.794 | 12,104 | +0.01(+0.16%) |
Sep 17, 2007 | 4.817 | 4.817 | 4.755 | 4.786 | 6,469 | -0.08(-1.73%) |
Sep 14, 2007 | 4.809 | 4.955 | 4.778 | 4.870 | 15,928 | +0.06(+1.28%) |
Sep 13, 2007 | 4.763 | 4.924 | 4.763 | 4.809 | 16,962 | +0.02(+0.48%) |
Sep 12, 2007 | 4.796 | 4.863 | 4.755 | 4.786 | 13,136 | +0.01(+0.16%) |
Sep 11, 2007 | 4.817 | 4.947 | 4.755 | 4.778 | 31,955 | -0.08(-1.74%) |
Sep 10, 2007 | 4.801 | 5.039 | 4.801 | 4.863 | 43,208 | -0.01(-0.16%) |
Sep 07, 2007 | 5.031 | 5.039 | 4.870 | 4.870 | 57,321 | -0.12(-2.31%) |
Sep 06, 2007 | 5.016 | 5.100 | 4.978 | 4.985 | 50,743 | -0.06(-1.22%) |
Sep 05, 2007 | 5.070 | 5.093 | 4.932 | 5.047 | 40,127 | -0.06(-1.20%) |