Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 2.610 | 2.650 | 2.550 | 2.600 | 27,450 | +0.05(+1.96%) |
Aug 28, 2008 | 2.750 | 2.750 | 2.530 | 2.550 | 27,445 | -0.17(-6.25%) |
Aug 27, 2008 | 3.040 | 3.040 | 2.720 | 2.720 | 36,068 | -0.14(-4.90%) |
Aug 26, 2008 | 2.850 | 2.910 | 2.790 | 2.860 | 20,035 | +0.05(+1.78%) |
Aug 25, 2008 | 2.850 | 2.900 | 2.810 | 2.810 | 25,788 | -0.07(-2.34%) |
Aug 22, 2008 | 2.907 | 2.930 | 2.860 | 2.877 | 14,150 | -0.05(-1.80%) |
Aug 21, 2008 | 2.890 | 2.950 | 2.890 | 2.930 | 26,457 | +0.08(+2.81%) |
Aug 20, 2008 | 2.900 | 2.900 | 2.850 | 2.850 | 56,585 | +0.00(+0.00%) |
Aug 19, 2008 | 2.890 | 2.890 | 2.810 | 2.850 | 29,431 | +0.01(+0.35%) |
Aug 18, 2008 | 2.880 | 2.890 | 2.800 | 2.840 | 16,738 | +0.02(+0.71%) |
Aug 15, 2008 | 2.800 | 2.850 | 2.650 | 2.820 | 0 | -0.02(-0.70%) |
Aug 14, 2008 | 2.950 | 2.950 | 2.720 | 2.840 | 61,270 | +0.12(+4.41%) |
Aug 13, 2008 | 3.010 | 3.010 | 2.700 | 2.720 | 46,550 | -0.05(-1.81%) |
Aug 12, 2008 | 2.680 | 2.770 | 2.650 | 2.770 | 24,000 | +0.10(+3.75%) |
Aug 11, 2008 | 2.800 | 2.840 | 2.660 | 2.670 | 64,928 | -0.13(-4.64%) |
Aug 08, 2008 | 2.880 | 2.880 | 2.800 | 2.800 | 51,771 | -0.09(-3.11%) |
Aug 07, 2008 | 2.920 | 2.980 | 2.860 | 2.890 | 37,925 | -0.03(-0.89%) |
Aug 06, 2008 | 2.900 | 2.920 | 2.850 | 2.916 | 25,317 | +0.10(+3.40%) |
Aug 05, 2008 | 2.950 | 2.960 | 2.820 | 2.820 | 39,550 | -0.14(-4.73%) |
Aug 04, 2008 | 2.890 | 2.980 | 2.870 | 2.960 | 23,220 | +0.01(+0.34%) |
Aug 01, 2008 | 2.970 | 2.970 | 2.900 | 2.950 | 17,950 | +0.05(+1.72%) |
Jul 31, 2008 | 2.880 | 2.940 | 2.880 | 2.900 | 25,911 | +0.04(+1.40%) |
Jul 30, 2008 | 2.820 | 2.860 | 2.800 | 2.860 | 58,700 | +0.05(+1.78%) |
Jul 29, 2008 | 2.810 | 2.930 | 2.800 | 2.810 | 23,479 | -0.13(-4.42%) |
Jul 28, 2008 | 3.000 | 3.000 | 2.850 | 2.940 | 32,214 | +0.00(+0.00%) |
Jul 25, 2008 | 2.900 | 2.970 | 2.900 | 2.940 | 10,350 | -0.01(-0.34%) |
Jul 24, 2008 | 2.961 | 3.020 | 2.910 | 2.950 | 21,159 | +0.00(+0.00%) |
Jul 23, 2008 | 3.010 | 3.010 | 2.900 | 2.950 | 43,350 | -0.10(-3.28%) |
Jul 22, 2008 | 3.120 | 3.130 | 3.020 | 3.050 | 24,190 | -0.05(-1.61%) |
Jul 21, 2008 | 3.170 | 3.110 | 2.960 | 3.100 | 9,800 | +0.05(+1.64%) |
Jul 18, 2008 | 3.030 | 3.166 | 3.030 | 3.050 | 95,550 | -0.02(-0.65%) |
Jul 17, 2008 | 3.080 | 3.150 | 3.050 | 3.070 | 17,165 | +0.02(+0.66%) |
Jul 16, 2008 | 3.480 | 3.480 | 3.000 | 3.050 | 86,001 | -0.15(-4.69%) |
Jul 15, 2008 | 3.420 | 3.420 | 3.100 | 3.200 | 38,839 | +0.05(+1.59%) |
Jul 14, 2008 | 2.980 | 3.150 | 2.920 | 3.150 | 70,870 | +0.25(+8.62%) |
Jul 11, 2008 | 3.000 | 3.000 | 2.900 | 2.900 | 54,880 | -0.08(-2.68%) |
Jul 10, 2008 | 2.840 | 3.000 | 2.840 | 2.980 | 79,173 | +0.15(+5.30%) |
Jul 09, 2008 | 2.760 | 2.910 | 2.760 | 2.830 | 65,350 | +0.03(+1.07%) |
Jul 08, 2008 | 3.000 | 3.000 | 2.760 | 2.800 | 96,670 | -0.19(-6.35%) |
Jul 07, 2008 | 3.140 | 3.140 | 2.870 | 2.990 | 97,315 | -0.13(-4.17%) |
Jul 04, 2008 | 3.260 | 3.260 | 3.120 | 3.120 | 18,650 | +0.00(+0.00%) |
Jul 03, 2008 | 3.260 | 3.260 | 3.120 | 3.120 | 18,650 | -0.13(-4.00%) |
Jul 02, 2008 | 3.600 | 3.800 | 3.200 | 3.250 | 79,931 | -0.32(-8.97%) |
Jul 01, 2008 | 3.290 | 3.690 | 3.290 | 3.570 | 33,203 | +0.28(+8.51%) |
Jun 30, 2008 | 3.340 | 3.350 | 3.200 | 3.290 | 26,687 | -0.01(-0.30%) |
Jun 27, 2008 | 3.230 | 3.300 | 3.210 | 3.300 | 40,663 | +0.08(+2.48%) |
Jun 26, 2008 | 3.190 | 3.270 | 3.180 | 3.220 | 44,950 | +0.06(+1.90%) |
Jun 25, 2008 | 3.380 | 3.380 | 3.160 | 3.160 | 33,400 | -0.16(-4.82%) |
Jun 24, 2008 | 3.350 | 3.350 | 3.250 | 3.320 | 23,200 | -0.02(-0.60%) |
Jun 23, 2008 | 3.330 | 3.346 | 3.280 | 3.340 | 40,277 | +0.03(+0.91%) |
Jun 20, 2008 | 3.140 | 3.340 | 3.090 | 3.310 | 47,930 | +0.17(+5.41%) |
Jun 19, 2008 | 3.200 | 3.220 | 3.120 | 3.140 | 46,040 | -0.03(-0.95%) |
Jun 18, 2008 | 3.260 | 3.299 | 3.170 | 3.170 | 18,008 | -0.12(-3.65%) |
Jun 17, 2008 | 3.280 | 3.330 | 3.280 | 3.290 | 10,151 | +0.02(+0.61%) |
Jun 16, 2008 | 3.350 | 3.430 | 3.260 | 3.270 | 54,536 | -0.13(-3.82%) |
Jun 13, 2008 | 3.430 | 3.430 | 3.340 | 3.400 | 37,670 | -0.06(-1.73%) |
Jun 12, 2008 | 3.510 | 3.510 | 3.410 | 3.460 | 46,900 | -0.05(-1.42%) |
Jun 11, 2008 | 3.560 | 3.610 | 3.510 | 3.510 | 24,344 | -0.04(-1.13%) |
Jun 10, 2008 | 3.500 | 3.570 | 3.500 | 3.550 | 221,892 | +0.05(+1.43%) |
Jun 09, 2008 | 3.550 | 3.550 | 3.500 | 3.500 | 40,475 | -0.02(-0.57%) |
Jun 06, 2008 | 3.530 | 3.550 | 3.500 | 3.520 | 48,666 | +0.02(+0.57%) |
Jun 05, 2008 | 3.510 | 3.590 | 3.480 | 3.500 | 35,103 | -0.05(-1.41%) |
Jun 04, 2008 | 3.560 | 3.600 | 3.510 | 3.550 | 17,945 | -0.01(-0.28%) |
Jun 03, 2008 | 3.600 | 3.640 | 3.560 | 3.560 | 18,077 | -0.04(-0.97%) |
Jun 02, 2008 | 3.650 | 3.670 | 3.580 | 3.595 | 31,234 | -0.06(-1.78%) |
May 30, 2008 | 3.770 | 3.770 | 3.600 | 3.660 | 30,115 | +0.08(+2.23%) |
May 29, 2008 | 3.790 | 3.790 | 3.560 | 3.580 | 74,030 | -0.21(-5.54%) |
May 28, 2008 | 3.710 | 3.800 | 3.710 | 3.790 | 27,800 | +0.04(+1.07%) |
May 27, 2008 | 3.940 | 3.940 | 3.750 | 3.750 | 37,627 | -0.10(-2.60%) |
May 26, 2008 | 3.970 | 3.970 | 3.770 | 3.850 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.970 | 3.970 | 3.770 | 3.850 | 44,700 | +0.00(+0.00%) |
May 22, 2008 | 3.880 | 3.930 | 3.820 | 3.850 | 31,700 | -0.07(-1.79%) |
May 21, 2008 | 3.890 | 3.940 | 3.810 | 3.920 | 46,060 | +0.04(+1.03%) |
May 20, 2008 | 3.895 | 3.910 | 3.820 | 3.880 | 51,677 | -0.04(-1.02%) |
May 19, 2008 | 4.140 | 4.140 | 3.840 | 3.920 | 40,245 | +0.11(+2.89%) |
May 16, 2008 | 3.820 | 3.880 | 3.800 | 3.810 | 40,680 | -0.08(-2.06%) |
May 15, 2008 | 3.850 | 3.890 | 3.850 | 3.890 | 28,902 | +0.04(+1.04%) |
May 14, 2008 | 3.850 | 3.885 | 3.810 | 3.850 | 16,625 | +0.01(+0.26%) |
May 13, 2008 | 3.920 | 3.920 | 3.810 | 3.840 | 29,015 | -0.04(-1.03%) |
May 12, 2008 | 3.890 | 3.890 | 3.800 | 3.880 | 30,580 | +0.03(+0.73%) |
May 09, 2008 | 3.790 | 3.860 | 3.760 | 3.852 | 15,500 | +0.04(+1.10%) |
May 08, 2008 | 3.890 | 3.900 | 3.800 | 3.810 | 41,529 | -0.12(-3.05%) |
May 07, 2008 | 3.950 | 3.970 | 3.910 | 3.930 | 18,530 | -0.02(-0.51%) |
May 06, 2008 | 4.000 | 4.020 | 3.890 | 3.950 | 23,904 | -0.04(-1.00%) |
May 05, 2008 | 4.000 | 4.050 | 3.990 | 3.990 | 16,955 | -0.05(-1.24%) |
May 02, 2008 | 4.020 | 4.270 | 4.020 | 4.040 | 41,906 | +0.04(+1.00%) |
May 01, 2008 | 4.040 | 4.040 | 3.830 | 4.000 | 51,756 | +0.00(+0.00%) |
Apr 30, 2008 | 3.850 | 4.000 | 3.850 | 4.000 | 112,647 | +0.11(+2.83%) |
Apr 29, 2008 | 3.900 | 3.989 | 3.830 | 3.890 | 31,976 | -0.06(-1.52%) |
Apr 28, 2008 | 4.000 | 4.000 | 3.940 | 3.950 | 12,860 | -0.02(-0.50%) |
Apr 25, 2008 | 3.950 | 4.030 | 3.940 | 3.970 | 17,200 | +0.03(+0.76%) |
Apr 24, 2008 | 4.050 | 4.052 | 3.850 | 3.940 | 71,679 | -0.11(-2.72%) |
Apr 23, 2008 | 4.170 | 4.170 | 4.020 | 4.050 | 30,667 | -0.12(-2.88%) |
Apr 22, 2008 | 4.260 | 4.310 | 4.110 | 4.170 | 27,885 | -0.16(-3.70%) |
Apr 21, 2008 | 4.500 | 4.500 | 4.200 | 4.330 | 52,861 | -0.07(-1.59%) |
Apr 18, 2008 | 4.380 | 4.400 | 4.220 | 4.400 | 38,400 | +0.10(+2.33%) |
Apr 17, 2008 | 4.300 | 4.350 | 4.220 | 4.300 | 84,868 | +0.00(+0.00%) |
Apr 16, 2008 | 4.290 | 4.300 | 4.100 | 4.300 | 40,280 | +0.17(+4.12%) |
Apr 15, 2008 | 4.150 | 4.250 | 4.020 | 4.130 | 39,900 | +0.04(+0.98%) |
Apr 14, 2008 | 4.350 | 4.350 | 4.050 | 4.090 | 45,473 | -0.21(-4.88%) |
Apr 11, 2008 | 4.350 | 4.420 | 4.240 | 4.300 | 30,135 | -0.04(-0.92%) |
Apr 10, 2008 | 4.380 | 4.400 | 4.280 | 4.340 | 18,840 | +0.01(+0.23%) |
Apr 09, 2008 | 4.430 | 4.430 | 4.260 | 4.330 | 16,000 | -0.06(-1.37%) |
Apr 08, 2008 | 4.350 | 4.400 | 4.310 | 4.390 | 45,425 | -0.03(-0.68%) |
Apr 07, 2008 | 4.350 | 4.500 | 4.300 | 4.420 | 45,380 | +0.12(+2.79%) |
Apr 04, 2008 | 4.290 | 4.340 | 4.250 | 4.300 | 27,100 | +0.00(+0.00%) |
Apr 03, 2008 | 4.150 | 4.300 | 4.150 | 4.300 | 44,400 | +0.10(+2.38%) |
Apr 02, 2008 | 4.100 | 4.220 | 4.090 | 4.200 | 25,200 | +0.12(+2.94%) |
Apr 01, 2008 | 4.100 | 4.100 | 4.020 | 4.080 | 15,700 | -0.13(-3.09%) |
Mar 31, 2008 | 4.480 | 4.480 | 4.100 | 4.210 | 45,408 | -0.14(-3.22%) |
Mar 28, 2008 | 4.500 | 4.500 | 4.290 | 4.350 | 44,200 | -0.09(-2.02%) |
Mar 27, 2008 | 4.480 | 4.500 | 4.380 | 4.440 | 46,300 | +0.09(+2.07%) |
Mar 26, 2008 | 4.300 | 4.410 | 4.150 | 4.350 | 64,140 | +0.16(+3.82%) |
Mar 25, 2008 | 4.160 | 4.200 | 4.149 | 4.190 | 39,400 | +0.03(+0.72%) |
Mar 24, 2008 | 4.390 | 4.390 | 4.000 | 4.160 | 46,392 | +0.12(+2.97%) |
Mar 21, 2008 | 4.000 | 4.040 | 3.780 | 4.040 | 92,710 | +0.00(+0.00%) |
Mar 20, 2008 | 4.000 | 4.040 | 3.780 | 4.040 | 92,710 | +0.03(+0.75%) |
Mar 19, 2008 | 4.320 | 4.320 | 4.000 | 4.010 | 79,510 | -0.31(-7.18%) |
Mar 18, 2008 | 4.410 | 4.600 | 4.280 | 4.320 | 38,550 | -0.18(-4.00%) |
Mar 17, 2008 | 4.600 | 4.700 | 4.480 | 4.500 | 93,970 | -0.20(-4.26%) |
Mar 14, 2008 | 4.830 | 4.830 | 4.600 | 4.700 | 64,000 | -0.13(-2.69%) |
Mar 13, 2008 | 4.610 | 4.900 | 4.610 | 4.830 | 28,350 | +0.10(+2.11%) |
Mar 12, 2008 | 4.830 | 4.830 | 4.610 | 4.730 | 16,000 | +0.00(+0.00%) |
Mar 11, 2008 | 4.600 | 4.780 | 4.600 | 4.730 | 29,500 | +0.10(+2.16%) |
Mar 10, 2008 | 4.800 | 4.800 | 4.550 | 4.630 | 105,500 | +0.01(+0.22%) |
Mar 07, 2008 | 4.700 | 4.700 | 4.550 | 4.620 | 44,938 | +0.01(+0.33%) |
Mar 06, 2008 | 4.730 | 4.730 | 4.600 | 4.605 | 16,649 | -0.03(-0.75%) |
Mar 05, 2008 | 4.500 | 4.840 | 4.480 | 4.640 | 55,200 | +0.10(+2.20%) |
Mar 04, 2008 | 4.700 | 4.790 | 4.430 | 4.540 | 51,075 | -0.25(-5.22%) |
Mar 03, 2008 | 4.850 | 4.880 | 4.760 | 4.790 | 55,322 | -0.04(-0.83%) |
Feb 29, 2008 | 5.000 | 5.000 | 4.790 | 4.830 | 69,400 | -0.21(-4.17%) |
Feb 28, 2008 | 5.120 | 5.120 | 4.950 | 5.040 | 41,700 | -0.03(-0.59%) |
Feb 27, 2008 | 4.900 | 5.090 | 4.900 | 5.070 | 47,700 | +0.17(+3.47%) |
Feb 26, 2008 | 4.750 | 4.960 | 4.680 | 4.900 | 61,900 | +0.25(+5.38%) |
Feb 25, 2008 | 4.390 | 4.730 | 4.390 | 4.650 | 73,800 | +0.31(+7.14%) |
Feb 22, 2008 | 4.260 | 4.400 | 4.110 | 4.340 | 76,234 | +0.14(+3.33%) |
Feb 21, 2008 | 4.060 | 4.300 | 4.040 | 4.200 | 63,700 | +0.15(+3.70%) |
Feb 20, 2008 | 4.000 | 4.080 | 3.960 | 4.050 | 51,941 | +0.02(+0.50%) |
Feb 19, 2008 | 4.320 | 4.320 | 3.940 | 4.030 | 111,893 | -0.08(-1.95%) |
Feb 18, 2008 | 4.180 | 4.240 | 4.020 | 4.110 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.180 | 4.240 | 4.020 | 4.110 | 60,700 | -0.06(-1.44%) |
Feb 14, 2008 | 4.110 | 4.200 | 4.110 | 4.170 | 22,842 | -0.04(-0.95%) |
Feb 13, 2008 | 4.300 | 4.350 | 4.120 | 4.210 | 49,200 | -0.13(-3.00%) |
Feb 12, 2008 | 4.550 | 4.550 | 4.300 | 4.340 | 37,200 | -0.17(-3.77%) |
Feb 11, 2008 | 4.680 | 4.680 | 4.350 | 4.510 | 49,760 | -0.03(-0.66%) |
Feb 08, 2008 | 4.330 | 4.590 | 4.300 | 4.540 | 34,150 | +0.26(+6.07%) |
Feb 07, 2008 | 4.150 | 4.300 | 4.120 | 4.280 | 28,450 | +0.04(+0.94%) |
Feb 06, 2008 | 4.350 | 4.370 | 4.150 | 4.240 | 89,300 | -0.18(-4.07%) |
Feb 05, 2008 | 4.480 | 4.490 | 4.410 | 4.420 | 32,887 | -0.03(-0.67%) |
Feb 04, 2008 | 4.500 | 4.510 | 4.410 | 4.450 | 25,000 | +0.01(+0.23%) |
Feb 01, 2008 | 4.460 | 4.630 | 4.400 | 4.440 | 34,300 | -0.06(-1.33%) |
Jan 31, 2008 | 5.000 | 5.000 | 4.479 | 4.500 | 69,165 | -0.29(-6.05%) |
Jan 30, 2008 | 4.650 | 4.914 | 4.620 | 4.790 | 40,200 | +0.17(+3.68%) |
Jan 29, 2008 | 4.550 | 4.620 | 4.530 | 4.620 | 15,200 | +0.09(+1.99%) |
Jan 28, 2008 | 4.750 | 4.750 | 4.450 | 4.530 | 50,500 | +0.09(+2.03%) |
Jan 25, 2008 | 4.920 | 4.920 | 4.440 | 4.440 | 93,767 | -0.08(-1.77%) |
Jan 24, 2008 | 4.240 | 4.690 | 4.240 | 4.520 | 72,995 | +0.28(+6.60%) |
Jan 23, 2008 | 4.500 | 4.590 | 4.070 | 4.240 | 91,150 | -0.32(-7.02%) |
Jan 22, 2008 | 4.360 | 4.880 | 4.090 | 4.560 | 132,904 | +0.05(+1.11%) |
Jan 21, 2008 | 4.850 | 4.850 | 4.510 | 4.510 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.850 | 4.850 | 4.510 | 4.510 | 84,700 | -0.32(-6.63%) |
Jan 17, 2008 | 5.070 | 5.094 | 4.830 | 4.830 | 82,948 | -0.33(-6.40%) |
Jan 16, 2008 | 5.060 | 5.310 | 5.060 | 5.160 | 84,788 | -0.07(-1.34%) |
Jan 15, 2008 | 5.520 | 5.520 | 5.150 | 5.230 | 118,368 | -0.11(-2.06%) |
Jan 14, 2008 | 5.400 | 5.550 | 5.250 | 5.340 | 143,800 | +0.19(+3.69%) |
Jan 11, 2008 | 5.200 | 5.350 | 5.110 | 5.150 | 53,400 | -0.09(-1.72%) |
Jan 10, 2008 | 5.250 | 5.410 | 5.160 | 5.240 | 42,950 | -0.08(-1.50%) |
Jan 09, 2008 | 5.670 | 5.670 | 5.270 | 5.320 | 67,200 | -0.14(-2.56%) |
Jan 08, 2008 | 5.730 | 5.760 | 5.400 | 5.460 | 105,823 | -0.04(-0.73%) |
Jan 07, 2008 | 5.550 | 5.640 | 5.350 | 5.500 | 135,255 | +0.26(+4.96%) |
Jan 04, 2008 | 5.660 | 5.660 | 5.200 | 5.240 | 183,304 | -0.27(-4.90%) |
Jan 03, 2008 | 5.310 | 5.640 | 5.290 | 5.510 | 102,447 | +0.26(+4.95%) |
Jan 02, 2008 | 5.490 | 5.870 | 5.110 | 5.250 | 113,150 | -0.17(-3.14%) |
Jan 01, 2008 | 5.710 | 5.710 | 5.300 | 5.420 | 106,621 | +0.00(+0.00%) |
Dec 31, 2007 | 5.710 | 5.710 | 5.300 | 5.420 | 106,621 | +0.08(+1.50%) |
Dec 28, 2007 | 5.340 | 5.340 | 4.950 | 5.340 | 55,460 | +0.44(+8.98%) |
Dec 27, 2007 | 5.000 | 5.000 | 4.550 | 4.900 | 110,125 | -0.25(-4.85%) |
Dec 26, 2007 | 4.770 | 5.450 | 4.550 | 5.150 | 88,200 | +0.77(+17.58%) |
Dec 24, 2007 | 4.000 | 4.500 | 4.000 | 4.380 | 70,600 | +0.41(+10.33%) |
Dec 21, 2007 | 4.020 | 4.070 | 3.920 | 3.970 | 46,000 | +0.03(+0.76%) |
Dec 20, 2007 | 3.750 | 3.970 | 3.750 | 3.940 | 35,000 | +0.13(+3.41%) |
Dec 19, 2007 | 3.850 | 3.990 | 3.800 | 3.810 | 47,400 | -0.09(-2.31%) |
Dec 18, 2007 | 4.560 | 4.560 | 3.870 | 3.900 | 93,500 | -0.28(-6.70%) |
Dec 17, 2007 | 4.150 | 4.360 | 4.050 | 4.180 | 44,200 | -0.15(-3.46%) |
Dec 14, 2007 | 4.210 | 4.330 | 4.200 | 4.330 | 25,100 | +0.09(+2.12%) |
Dec 13, 2007 | 4.330 | 4.340 | 4.210 | 4.240 | 31,790 | -0.05(-1.17%) |
Dec 12, 2007 | 4.500 | 4.500 | 4.210 | 4.290 | 56,500 | -0.13(-2.94%) |
Dec 11, 2007 | 4.480 | 4.480 | 4.400 | 4.420 | 30,500 | -0.03(-0.67%) |
Dec 10, 2007 | 4.990 | 4.990 | 4.450 | 4.450 | 135,750 | -0.23(-4.91%) |
Dec 07, 2007 | 4.850 | 4.850 | 4.650 | 4.680 | 107,100 | -0.11(-2.30%) |
Dec 06, 2007 | 4.850 | 4.900 | 4.700 | 4.790 | 31,900 | -0.10(-2.04%) |
Dec 05, 2007 | 4.900 | 4.900 | 4.830 | 4.890 | 17,800 | +0.00(+0.00%) |
Dec 04, 2007 | 4.940 | 4.950 | 4.800 | 4.890 | 36,800 | -0.09(-1.81%) |
Dec 03, 2007 | 5.240 | 5.240 | 4.750 | 4.980 | 23,950 | +0.13(+2.68%) |
Nov 30, 2007 | 4.960 | 4.960 | 4.680 | 4.850 | 30,200 | +0.04(+0.83%) |
Nov 29, 2007 | 4.800 | 4.930 | 4.750 | 4.810 | 35,800 | -0.04(-0.82%) |
Nov 28, 2007 | 4.810 | 4.940 | 4.810 | 4.850 | 22,800 | +0.00(+0.00%) |
Nov 27, 2007 | 5.000 | 5.000 | 4.700 | 4.850 | 64,900 | -0.20(-3.96%) |
Nov 26, 2007 | 6.020 | 6.020 | 5.040 | 5.050 | 104,600 | -0.47(-8.51%) |
Nov 23, 2007 | 5.350 | 5.520 | 5.350 | 5.520 | 28,300 | +0.15(+2.79%) |
Nov 21, 2007 | 5.450 | 5.540 | 5.310 | 5.370 | 32,956 | -0.08(-1.47%) |
Nov 20, 2007 | 5.550 | 5.600 | 5.450 | 5.450 | 45,500 | -0.05(-0.91%) |
Nov 19, 2007 | 6.000 | 6.000 | 5.490 | 5.500 | 74,125 | -0.22(-3.85%) |
Nov 16, 2007 | 5.700 | 5.750 | 5.650 | 5.720 | 65,300 | +0.01(+0.18%) |
Nov 15, 2007 | 5.940 | 5.990 | 5.590 | 5.710 | 65,200 | -0.05(-0.87%) |
Nov 14, 2007 | 6.170 | 6.170 | 5.730 | 5.760 | 81,500 | +0.10(+1.77%) |
Nov 13, 2007 | 5.630 | 5.800 | 5.620 | 5.660 | 60,300 | +0.03(+0.53%) |
Nov 12, 2007 | 5.770 | 5.770 | 5.550 | 5.630 | 123,650 | -0.04(-0.71%) |
Nov 09, 2007 | 5.800 | 5.800 | 5.610 | 5.670 | 22,400 | -0.18(-3.08%) |
Nov 08, 2007 | 6.000 | 6.190 | 5.760 | 5.850 | 41,400 | -0.15(-2.50%) |
Nov 07, 2007 | 6.400 | 6.500 | 5.980 | 6.000 | 34,600 | -0.25(-4.00%) |
Nov 06, 2007 | 5.610 | 6.450 | 5.610 | 6.250 | 64,520 | +0.40(+6.84%) |
Nov 05, 2007 | 5.870 | 5.930 | 5.770 | 5.850 | 27,400 | -0.01(-0.17%) |
Nov 02, 2007 | 5.640 | 5.950 | 5.640 | 5.860 | 38,800 | +0.21(+3.72%) |
Nov 01, 2007 | 5.650 | 5.750 | 5.610 | 5.650 | 27,100 | -0.07(-1.22%) |
Oct 31, 2007 | 5.620 | 5.740 | 5.610 | 5.720 | 37,900 | +0.07(+1.24%) |
Oct 30, 2007 | 5.750 | 5.790 | 5.650 | 5.650 | 25,900 | -0.17(-3.00%) |
Oct 29, 2007 | 5.950 | 5.994 | 5.800 | 5.825 | 25,900 | -0.03(-0.43%) |
Oct 26, 2007 | 5.790 | 6.010 | 5.790 | 5.850 | 22,000 | +0.09(+1.56%) |
Oct 25, 2007 | 5.900 | 5.950 | 5.710 | 5.760 | 20,100 | -0.08(-1.37%) |
Oct 24, 2007 | 5.990 | 6.060 | 5.840 | 5.840 | 17,100 | -0.23(-3.79%) |
Oct 23, 2007 | 5.870 | 6.100 | 5.870 | 6.070 | 56,600 | +0.28(+4.84%) |
Oct 22, 2007 | 5.660 | 5.800 | 5.610 | 5.790 | 31,900 | -0.06(-1.03%) |
Oct 19, 2007 | 5.980 | 5.980 | 5.670 | 5.850 | 13,400 | -0.09(-1.52%) |
Oct 18, 2007 | 5.950 | 5.950 | 5.743 | 5.940 | 11,400 | +0.04(+0.68%) |
Oct 17, 2007 | 6.060 | 6.190 | 5.900 | 5.900 | 43,000 | -0.10(-1.67%) |
Oct 16, 2007 | 5.980 | 6.310 | 5.950 | 6.000 | 67,300 | +0.10(+1.69%) |
Oct 15, 2007 | 5.950 | 6.020 | 5.830 | 5.900 | 36,900 | +0.07(+1.20%) |
Oct 12, 2007 | 5.670 | 5.880 | 5.650 | 5.830 | 29,600 | +0.16(+2.87%) |
Oct 11, 2007 | 5.500 | 5.790 | 5.500 | 5.667 | 53,700 | +0.17(+3.04%) |
Oct 10, 2007 | 5.300 | 5.500 | 5.300 | 5.500 | 62,800 | +0.20(+3.77%) |
Oct 09, 2007 | 5.350 | 5.360 | 5.230 | 5.300 | 43,600 | -0.05(-0.93%) |
Oct 08, 2007 | 5.450 | 5.500 | 5.210 | 5.350 | 19,900 | +0.00(+0.00%) |
Oct 05, 2007 | 5.300 | 5.380 | 5.200 | 5.350 | 43,500 | +0.06(+1.13%) |
Oct 04, 2007 | 4.990 | 5.290 | 4.990 | 5.290 | 42,500 | +0.24(+4.75%) |
Oct 03, 2007 | 5.500 | 5.500 | 4.940 | 5.050 | 63,400 | -0.17(-3.26%) |
Oct 02, 2007 | 4.970 | 5.220 | 4.970 | 5.220 | 26,200 | +0.17(+3.37%) |
Oct 01, 2007 | 5.060 | 5.090 | 5.030 | 5.050 | 15,700 | -0.05(-0.98%) |
Sep 28, 2007 | 5.100 | 5.140 | 5.018 | 5.100 | 12,300 | +0.04(+0.79%) |
Sep 27, 2007 | 5.100 | 5.100 | 5.000 | 5.060 | 24,600 | +0.10(+2.02%) |
Sep 26, 2007 | 5.020 | 5.030 | 4.857 | 4.960 | 13,000 | +0.01(+0.20%) |
Sep 25, 2007 | 4.750 | 4.970 | 4.620 | 4.950 | 48,800 | +0.10(+2.06%) |
Sep 24, 2007 | 4.660 | 4.990 | 4.660 | 4.850 | 55,600 | +0.23(+4.98%) |
Sep 21, 2007 | 4.690 | 4.830 | 4.600 | 4.620 | 59,300 | -0.03(-0.65%) |