Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 2.870 | 2.870 | 2.730 | 2.730 | 47,547 | -0.13(-4.55%) |
Feb 28, 2008 | 2.780 | 2.890 | 2.780 | 2.860 | 37,099 | +0.04(+1.42%) |
Feb 27, 2008 | 2.900 | 2.900 | 2.760 | 2.820 | 47,015 | -0.06(-2.08%) |
Feb 26, 2008 | 2.850 | 2.940 | 2.840 | 2.880 | 48,113 | +0.04(+1.41%) |
Feb 25, 2008 | 2.749 | 2.850 | 2.670 | 2.840 | 23,800 | +0.08(+2.90%) |
Feb 22, 2008 | 2.760 | 2.760 | 2.690 | 2.760 | 23,516 | +0.03(+1.10%) |
Feb 21, 2008 | 2.670 | 2.840 | 2.640 | 2.730 | 25,957 | -0.02(-0.73%) |
Feb 20, 2008 | 2.790 | 2.830 | 2.730 | 2.750 | 10,396 | -0.05(-1.79%) |
Feb 19, 2008 | 2.840 | 2.840 | 2.740 | 2.800 | 12,865 | +0.04(+1.45%) |
Feb 18, 2008 | 2.770 | 2.780 | 2.710 | 2.760 | 14,643 | +0.00(+0.00%) |
Feb 15, 2008 | 2.770 | 2.780 | 2.710 | 2.760 | 14,643 | -0.03(-1.08%) |
Feb 14, 2008 | 2.840 | 2.850 | 2.780 | 2.790 | 16,385 | +0.00(+0.00%) |
Feb 13, 2008 | 2.660 | 2.800 | 2.610 | 2.790 | 28,233 | +0.12(+4.49%) |
Feb 12, 2008 | 2.750 | 2.750 | 2.600 | 2.670 | 33,755 | +0.03(+1.14%) |
Feb 11, 2008 | 2.660 | 2.690 | 2.520 | 2.640 | 59,376 | +0.01(+0.38%) |
Feb 08, 2008 | 2.750 | 2.760 | 2.600 | 2.630 | 36,506 | -0.07(-2.59%) |
Feb 07, 2008 | 2.810 | 2.810 | 2.700 | 2.700 | 30,130 | -0.10(-3.57%) |
Feb 06, 2008 | 2.860 | 2.880 | 2.800 | 2.800 | 32,182 | -0.08(-2.78%) |
Feb 05, 2008 | 2.880 | 2.930 | 2.870 | 2.880 | 26,577 | -0.05(-1.71%) |
Feb 04, 2008 | 2.900 | 2.930 | 2.860 | 2.930 | 22,601 | +0.00(+0.00%) |
Feb 01, 2008 | 2.950 | 2.950 | 2.810 | 2.930 | 80,249 | +0.02(+0.69%) |
Jan 31, 2008 | 2.930 | 3.000 | 2.900 | 2.910 | 88,407 | -0.08(-2.68%) |
Jan 30, 2008 | 2.950 | 3.110 | 2.950 | 2.990 | 96,349 | +0.03(+1.01%) |
Jan 29, 2008 | 2.930 | 2.980 | 2.860 | 2.960 | 112,612 | +0.07(+2.42%) |
Jan 28, 2008 | 2.730 | 2.930 | 2.728 | 2.890 | 91,780 | +0.13(+4.71%) |
Jan 25, 2008 | 2.810 | 2.810 | 2.730 | 2.760 | 55,042 | -0.03(-1.08%) |
Jan 24, 2008 | 2.700 | 2.960 | 2.690 | 2.790 | 229,024 | +0.14(+5.28%) |
Jan 23, 2008 | 2.600 | 2.700 | 2.370 | 2.650 | 176,844 | -0.02(-0.82%) |
Jan 22, 2008 | 2.450 | 2.690 | 2.400 | 2.672 | 80,437 | +0.19(+7.74%) |
Jan 21, 2008 | 2.560 | 2.600 | 2.310 | 2.480 | 145,912 | +0.00(+0.00%) |
Jan 18, 2008 | 2.560 | 2.600 | 2.310 | 2.480 | 145,912 | +0.00(+0.00%) |
Jan 17, 2008 | 2.720 | 2.750 | 2.380 | 2.480 | 118,071 | -0.27(-9.82%) |
Jan 16, 2008 | 2.450 | 2.790 | 2.370 | 2.750 | 210,224 | +0.23(+9.13%) |
Jan 15, 2008 | 2.480 | 2.550 | 2.440 | 2.520 | 79,570 | +0.00(+0.00%) |
Jan 14, 2008 | 2.460 | 2.670 | 2.440 | 2.520 | 56,712 | +0.13(+5.44%) |
Jan 11, 2008 | 2.250 | 2.500 | 2.190 | 2.390 | 114,956 | +0.19(+8.64%) |
Jan 10, 2008 | 2.200 | 2.270 | 2.170 | 2.200 | 80,380 | -0.02(-0.90%) |
Jan 09, 2008 | 2.330 | 2.400 | 2.150 | 2.220 | 115,288 | -0.08(-3.48%) |
Jan 08, 2008 | 2.400 | 2.570 | 2.300 | 2.300 | 133,183 | -0.13(-5.35%) |
Jan 07, 2008 | 2.520 | 2.550 | 2.390 | 2.430 | 159,308 | -0.19(-7.25%) |
Jan 04, 2008 | 2.710 | 2.750 | 2.590 | 2.620 | 50,558 | -0.08(-2.96%) |
Jan 03, 2008 | 2.740 | 2.750 | 2.620 | 2.700 | 41,348 | +0.00(+0.00%) |
Jan 02, 2008 | 2.760 | 2.850 | 2.650 | 2.700 | 64,116 | -0.08(-2.88%) |
Jan 01, 2008 | 2.800 | 2.850 | 2.660 | 2.780 | 181,331 | +0.00(+0.00%) |
Dec 31, 2007 | 2.800 | 2.850 | 2.660 | 2.780 | 181,331 | -0.05(-1.77%) |
Dec 28, 2007 | 2.810 | 2.900 | 2.800 | 2.830 | 89,620 | +0.00(+0.00%) |
Dec 27, 2007 | 2.800 | 2.900 | 2.800 | 2.830 | 58,124 | -0.03(-1.05%) |
Dec 26, 2007 | 2.820 | 2.940 | 2.800 | 2.860 | 69,259 | +0.06(+2.14%) |
Dec 24, 2007 | 2.860 | 2.860 | 2.800 | 2.800 | 28,576 | -0.06(-2.10%) |
Dec 21, 2007 | 2.920 | 2.990 | 2.830 | 2.860 | 68,782 | -0.08(-2.72%) |
Dec 20, 2007 | 2.950 | 2.980 | 2.860 | 2.940 | 39,742 | +0.03(+1.03%) |
Dec 19, 2007 | 2.790 | 2.960 | 2.730 | 2.910 | 53,918 | +0.15(+5.43%) |
Dec 18, 2007 | 2.800 | 2.960 | 2.700 | 2.760 | 237,084 | -0.04(-1.43%) |
Dec 17, 2007 | 2.660 | 2.800 | 2.650 | 2.800 | 170,965 | +0.24(+9.37%) |
Dec 14, 2007 | 2.700 | 2.790 | 2.560 | 2.560 | 65,061 | -0.19(-6.91%) |
Dec 13, 2007 | 2.630 | 2.750 | 2.600 | 2.750 | 62,210 | +0.14(+5.36%) |
Dec 12, 2007 | 2.640 | 2.760 | 2.610 | 2.610 | 48,370 | -0.05(-1.88%) |
Dec 11, 2007 | 2.650 | 2.790 | 2.600 | 2.660 | 92,681 | -0.17(-6.01%) |
Dec 10, 2007 | 2.520 | 2.870 | 2.500 | 2.830 | 193,159 | +0.29(+11.42%) |
Dec 07, 2007 | 2.500 | 2.600 | 2.500 | 2.540 | 89,056 | +0.04(+1.60%) |
Dec 06, 2007 | 2.490 | 2.540 | 2.480 | 2.500 | 39,296 | +0.00(+0.00%) |
Dec 05, 2007 | 2.640 | 2.670 | 2.450 | 2.500 | 77,198 | -0.13(-4.94%) |
Dec 04, 2007 | 2.650 | 2.690 | 2.610 | 2.630 | 48,008 | -0.04(-1.50%) |
Dec 03, 2007 | 2.600 | 2.700 | 2.590 | 2.670 | 67,819 | +0.09(+3.49%) |
Nov 30, 2007 | 2.580 | 2.640 | 2.520 | 2.580 | 89,184 | -0.01(-0.39%) |
Nov 29, 2007 | 2.540 | 2.630 | 2.530 | 2.590 | 45,319 | +0.07(+2.78%) |
Nov 28, 2007 | 2.460 | 2.550 | 2.460 | 2.520 | 55,059 | +0.07(+2.86%) |
Nov 27, 2007 | 2.630 | 2.630 | 2.410 | 2.450 | 101,242 | -0.14(-5.41%) |
Nov 26, 2007 | 2.600 | 2.750 | 2.570 | 2.590 | 74,991 | -0.02(-0.77%) |
Nov 23, 2007 | 2.540 | 2.680 | 2.460 | 2.610 | 82,061 | +0.06(+2.35%) |
Nov 21, 2007 | 2.510 | 2.580 | 2.480 | 2.550 | 88,370 | +0.04(+1.59%) |
Nov 20, 2007 | 2.800 | 2.800 | 2.240 | 2.510 | 405,808 | -0.30(-10.68%) |
Nov 19, 2007 | 2.970 | 3.020 | 2.810 | 2.810 | 99,176 | -0.16(-5.39%) |
Nov 16, 2007 | 3.070 | 3.140 | 2.950 | 2.970 | 120,953 | -0.11(-3.57%) |
Nov 15, 2007 | 3.120 | 3.120 | 3.070 | 3.080 | 67,611 | +0.02(+0.65%) |
Nov 14, 2007 | 3.100 | 3.150 | 3.060 | 3.060 | 14,160 | -0.01(-0.33%) |
Nov 13, 2007 | 3.030 | 3.090 | 3.010 | 3.070 | 118,599 | +0.00(+0.00%) |
Nov 12, 2007 | 3.180 | 3.180 | 2.990 | 3.070 | 210,410 | -0.10(-3.15%) |
Nov 09, 2007 | 3.300 | 3.300 | 3.160 | 3.170 | 92,131 | -0.12(-3.65%) |
Nov 08, 2007 | 3.360 | 3.400 | 3.210 | 3.290 | 144,708 | -0.09(-2.66%) |
Nov 07, 2007 | 3.540 | 3.550 | 3.380 | 3.380 | 84,742 | -0.20(-5.59%) |
Nov 06, 2007 | 3.530 | 3.590 | 3.480 | 3.580 | 179,253 | +0.03(+0.85%) |
Nov 05, 2007 | 3.460 | 3.570 | 3.455 | 3.550 | 157,677 | +0.05(+1.43%) |
Nov 02, 2007 | 3.590 | 3.620 | 3.410 | 3.500 | 98,990 | -0.10(-2.78%) |
Nov 01, 2007 | 3.800 | 3.800 | 3.600 | 3.600 | 68,430 | -0.23(-6.01%) |
Oct 31, 2007 | 3.790 | 3.840 | 3.724 | 3.830 | 40,314 | +0.05(+1.32%) |
Oct 30, 2007 | 3.820 | 3.850 | 3.730 | 3.780 | 50,476 | -0.07(-1.82%) |
Oct 29, 2007 | 3.780 | 3.860 | 3.700 | 3.850 | 30,351 | +0.05(+1.32%) |
Oct 26, 2007 | 3.600 | 3.810 | 3.580 | 3.800 | 113,534 | +0.20(+5.56%) |
Oct 25, 2007 | 3.730 | 3.790 | 3.580 | 3.600 | 118,273 | -0.10(-2.70%) |
Oct 24, 2007 | 3.450 | 3.700 | 3.430 | 3.700 | 115,639 | +0.24(+6.94%) |
Oct 23, 2007 | 3.480 | 3.550 | 3.450 | 3.460 | 41,525 | +0.01(+0.29%) |
Oct 22, 2007 | 3.410 | 3.490 | 3.400 | 3.450 | 94,300 | +0.06(+1.77%) |
Oct 19, 2007 | 3.330 | 3.440 | 3.330 | 3.390 | 113,669 | +0.03(+0.89%) |
Oct 18, 2007 | 3.640 | 3.640 | 3.320 | 3.360 | 785,140 | -0.33(-8.94%) |
Oct 17, 2007 | 3.650 | 3.740 | 3.540 | 3.690 | 166,148 | +0.04(+1.10%) |
Oct 16, 2007 | 3.710 | 3.810 | 3.630 | 3.650 | 221,749 | -0.10(-2.67%) |
Oct 15, 2007 | 3.870 | 3.870 | 3.700 | 3.750 | 189,540 | -0.12(-3.10%) |
Oct 12, 2007 | 3.600 | 3.990 | 3.580 | 3.870 | 448,277 | -0.49(-11.24%) |
Oct 11, 2007 | 4.280 | 4.500 | 4.000 | 4.360 | 405,117 | +0.08(+1.87%) |
Oct 10, 2007 | 4.350 | 4.350 | 4.200 | 4.280 | 112,790 | -0.05(-1.15%) |
Oct 09, 2007 | 4.070 | 4.350 | 3.980 | 4.330 | 417,444 | +0.29(+7.18%) |
Oct 08, 2007 | 3.410 | 4.200 | 3.410 | 4.040 | 580,394 | +0.61(+17.78%) |
Oct 05, 2007 | 3.410 | 3.470 | 3.410 | 3.430 | 63,580 | +0.00(+0.00%) |
Oct 04, 2007 | 3.450 | 3.530 | 3.400 | 3.430 | 158,620 | +0.01(+0.29%) |
Oct 03, 2007 | 3.390 | 3.470 | 3.380 | 3.420 | 147,420 | +0.01(+0.29%) |
Oct 02, 2007 | 3.390 | 3.420 | 3.360 | 3.410 | 51,489 | +0.00(+0.00%) |
Oct 01, 2007 | 3.460 | 3.480 | 3.400 | 3.410 | 106,372 | -0.04(-1.16%) |
Sep 28, 2007 | 3.440 | 3.500 | 3.420 | 3.450 | 70,847 | -0.02(-0.58%) |
Sep 27, 2007 | 3.470 | 3.500 | 3.430 | 3.470 | 102,872 | +0.00(+0.00%) |
Sep 26, 2007 | 3.480 | 3.510 | 3.440 | 3.470 | 40,583 | +0.01(+0.29%) |
Sep 25, 2007 | 3.490 | 3.560 | 3.410 | 3.460 | 36,421 | -0.06(-1.70%) |
Sep 24, 2007 | 3.570 | 3.570 | 3.490 | 3.520 | 51,810 | -0.08(-2.22%) |
Sep 21, 2007 | 3.510 | 3.620 | 3.460 | 3.600 | 94,559 | +0.08(+2.27%) |
Sep 20, 2007 | 3.450 | 3.530 | 3.450 | 3.520 | 18,080 | +0.05(+1.44%) |
Sep 19, 2007 | 3.530 | 3.530 | 3.430 | 3.470 | 65,848 | -0.07(-1.98%) |
Sep 18, 2007 | 3.540 | 3.570 | 3.400 | 3.540 | 74,739 | -0.01(-0.28%) |
Sep 17, 2007 | 3.750 | 3.750 | 3.510 | 3.550 | 72,812 | -0.18(-4.83%) |
Sep 14, 2007 | 3.380 | 3.750 | 3.380 | 3.730 | 227,067 | +0.32(+9.38%) |
Sep 13, 2007 | 3.430 | 3.450 | 3.380 | 3.410 | 39,273 | +0.00(+0.00%) |
Sep 12, 2007 | 3.380 | 3.430 | 3.280 | 3.410 | 76,589 | -0.01(-0.29%) |
Sep 11, 2007 | 3.550 | 3.570 | 3.280 | 3.420 | 277,537 | -0.13(-3.66%) |
Sep 10, 2007 | 3.670 | 3.670 | 3.510 | 3.550 | 109,393 | -0.09(-2.47%) |
Sep 07, 2007 | 3.600 | 3.650 | 3.540 | 3.640 | 83,513 | -0.01(-0.27%) |
Sep 06, 2007 | 3.710 | 3.740 | 3.610 | 3.650 | 83,318 | -0.02(-0.54%) |
Sep 05, 2007 | 3.760 | 3.770 | 3.610 | 3.670 | 86,047 | -0.10(-2.65%) |
Sep 04, 2007 | 3.800 | 3.810 | 3.700 | 3.770 | 70,072 | -0.01(-0.26%) |
Aug 31, 2007 | 3.760 | 3.800 | 3.710 | 3.780 | 79,116 | +0.07(+1.89%) |
Aug 30, 2007 | 3.740 | 3.840 | 3.710 | 3.710 | 50,935 | -0.04(-1.07%) |
Aug 29, 2007 | 3.710 | 3.750 | 3.670 | 3.750 | 37,318 | +0.04(+1.08%) |
Aug 28, 2007 | 3.700 | 3.780 | 3.700 | 3.710 | 32,647 | +0.01(+0.27%) |
Aug 27, 2007 | 3.720 | 3.790 | 3.700 | 3.700 | 77,499 | -0.02(-0.54%) |
Aug 24, 2007 | 3.820 | 3.820 | 3.700 | 3.720 | 89,226 | -0.10(-2.62%) |
Aug 23, 2007 | 3.850 | 3.980 | 3.760 | 3.820 | 80,362 | -0.05(-1.29%) |
Aug 22, 2007 | 3.770 | 3.870 | 3.730 | 3.870 | 140,052 | +0.11(+2.93%) |
Aug 21, 2007 | 3.760 | 3.800 | 3.710 | 3.760 | 81,243 | -0.01(-0.27%) |
Aug 20, 2007 | 3.800 | 3.810 | 3.750 | 3.770 | 97,881 | -0.03(-0.79%) |
Aug 17, 2007 | 3.930 | 4.130 | 3.770 | 3.800 | 122,111 | -0.07(-1.81%) |
Aug 16, 2007 | 3.820 | 3.990 | 3.730 | 3.870 | 112,270 | +0.02(+0.52%) |
Aug 15, 2007 | 3.850 | 3.970 | 3.830 | 3.850 | 58,660 | +0.03(+0.79%) |
Aug 14, 2007 | 3.810 | 3.960 | 3.730 | 3.820 | 129,358 | +0.06(+1.60%) |
Aug 13, 2007 | 3.700 | 3.790 | 3.640 | 3.760 | 316,965 | +0.10(+2.87%) |
Aug 10, 2007 | 3.720 | 3.840 | 3.610 | 3.655 | 325,634 | -0.10(-2.53%) |
Aug 09, 2007 | 4.210 | 4.210 | 3.750 | 3.750 | 363,734 | -0.41(-9.86%) |
Aug 08, 2007 | 3.810 | 4.270 | 3.810 | 4.160 | 505,039 | +0.36(+9.47%) |
Aug 07, 2007 | 3.870 | 4.060 | 3.800 | 3.800 | 165,813 | -0.12(-3.06%) |
Aug 06, 2007 | 4.150 | 4.260 | 3.870 | 3.920 | 213,491 | -0.23(-5.54%) |
Aug 03, 2007 | 4.170 | 4.230 | 4.090 | 4.150 | 192,429 | -0.04(-0.95%) |
Aug 02, 2007 | 4.280 | 4.460 | 4.183 | 4.190 | 166,707 | -0.09(-2.10%) |
Aug 01, 2007 | 4.620 | 4.620 | 4.200 | 4.280 | 253,954 | -0.33(-7.16%) |
Jul 31, 2007 | 4.790 | 4.800 | 4.610 | 4.610 | 252,601 | -0.16(-3.35%) |
Jul 30, 2007 | 4.330 | 4.780 | 4.220 | 4.770 | 520,025 | +0.44(+10.16%) |
Jul 27, 2007 | 4.260 | 4.340 | 4.060 | 4.330 | 190,102 | +0.05(+1.17%) |
Jul 26, 2007 | 4.060 | 4.330 | 3.990 | 4.280 | 1,063,364 | +0.22(+5.42%) |
Jul 25, 2007 | 3.790 | 4.260 | 3.770 | 4.060 | 882,113 | +0.41(+11.24%) |
Jul 24, 2007 | 3.760 | 3.790 | 3.620 | 3.650 | 164,599 | -0.12(-3.19%) |
Jul 23, 2007 | 3.810 | 3.860 | 3.760 | 3.770 | 162,787 | +0.03(+0.80%) |
Jul 20, 2007 | 3.840 | 3.860 | 3.710 | 3.740 | 144,817 | -0.09(-2.35%) |
Jul 19, 2007 | 3.770 | 3.850 | 3.740 | 3.830 | 140,328 | +0.07(+1.86%) |
Jul 18, 2007 | 3.660 | 3.780 | 3.610 | 3.760 | 411,381 | -0.17(-4.33%) |
Jul 17, 2007 | 3.970 | 3.980 | 3.870 | 3.930 | 178,239 | -0.05(-1.26%) |
Jul 16, 2007 | 3.780 | 4.050 | 3.775 | 3.980 | 277,490 | +0.17(+4.46%) |
Jul 13, 2007 | 3.670 | 3.840 | 3.650 | 3.810 | 193,737 | +0.11(+2.97%) |
Jul 12, 2007 | 3.600 | 3.760 | 3.550 | 3.700 | 825,207 | -0.20(-5.13%) |
Jul 11, 2007 | 3.840 | 3.920 | 3.740 | 3.900 | 223,221 | +0.07(+1.83%) |
Jul 10, 2007 | 3.880 | 3.900 | 3.830 | 3.830 | 516,386 | -0.04(-1.03%) |
Jul 09, 2007 | 3.910 | 3.970 | 3.870 | 3.870 | 351,141 | -0.02(-0.51%) |
Jul 06, 2007 | 3.930 | 3.950 | 3.860 | 3.890 | 375,966 | +0.00(+0.00%) |
Jul 05, 2007 | 4.060 | 4.060 | 3.809 | 3.890 | 535,939 | -0.14(-3.47%) |
Jul 03, 2007 | 4.150 | 4.150 | 4.020 | 4.030 | 196,890 | -0.08(-1.95%) |
Jul 02, 2007 | 4.170 | 4.170 | 4.100 | 4.110 | 159,959 | -0.02(-0.48%) |
Jun 29, 2007 | 4.160 | 4.240 | 4.130 | 4.130 | 368,038 | -0.01(-0.24%) |
Jun 28, 2007 | 4.160 | 4.170 | 4.100 | 4.140 | 414,637 | -0.02(-0.48%) |
Jun 27, 2007 | 4.290 | 4.320 | 4.090 | 4.160 | 442,353 | -0.13(-3.03%) |
Jun 26, 2007 | 4.590 | 4.640 | 4.290 | 4.290 | 539,877 | -0.27(-5.92%) |
Jun 25, 2007 | 4.720 | 4.800 | 4.550 | 4.560 | 378,566 | -0.13(-2.77%) |
Jun 22, 2007 | 4.770 | 4.850 | 4.690 | 4.690 | 2,856,405 | -0.14(-2.90%) |
Jun 21, 2007 | 4.810 | 4.850 | 4.710 | 4.830 | 141,645 | +0.01(+0.21%) |
Jun 20, 2007 | 4.810 | 4.850 | 4.800 | 4.820 | 146,000 | +0.04(+0.84%) |
Jun 19, 2007 | 4.730 | 4.790 | 4.710 | 4.780 | 154,800 | +0.04(+0.84%) |
Jun 18, 2007 | 4.840 | 4.840 | 4.670 | 4.740 | 193,300 | -0.08(-1.66%) |
Jun 15, 2007 | 4.860 | 4.860 | 4.730 | 4.820 | 392,400 | +0.08(+1.69%) |
Jun 14, 2007 | 4.580 | 4.750 | 4.520 | 4.740 | 311,000 | +0.14(+3.04%) |
Jun 13, 2007 | 4.710 | 4.710 | 4.550 | 4.600 | 422,000 | -0.09(-1.92%) |
Jun 12, 2007 | 4.630 | 4.720 | 4.630 | 4.690 | 174,000 | +0.05(+1.08%) |
Jun 11, 2007 | 4.700 | 4.710 | 4.600 | 4.640 | 190,674 | -0.08(-1.69%) |
Jun 08, 2007 | 4.700 | 4.820 | 4.670 | 4.720 | 295,018 | +0.02(+0.43%) |
Jun 07, 2007 | 4.660 | 4.740 | 4.450 | 4.700 | 344,984 | +0.01(+0.21%) |
Jun 06, 2007 | 4.620 | 4.690 | 4.560 | 4.690 | 149,795 | +0.07(+1.52%) |
Jun 05, 2007 | 4.650 | 4.730 | 4.610 | 4.620 | 152,060 | -0.04(-0.86%) |
Jun 04, 2007 | 4.700 | 4.740 | 4.610 | 4.660 | 245,188 | -0.02(-0.43%) |
Jun 01, 2007 | 4.510 | 4.700 | 4.460 | 4.680 | 261,014 | +0.20(+4.46%) |
May 31, 2007 | 4.500 | 4.540 | 4.430 | 4.480 | 177,333 | -0.01(-0.22%) |
May 30, 2007 | 4.400 | 4.490 | 4.330 | 4.490 | 338,997 | +0.07(+1.58%) |
May 29, 2007 | 4.480 | 4.490 | 4.380 | 4.420 | 368,021 | -0.02(-0.45%) |
May 25, 2007 | 4.300 | 4.490 | 4.270 | 4.440 | 447,471 | +0.14(+3.26%) |
May 24, 2007 | 4.530 | 4.560 | 4.250 | 4.300 | 532,563 | -0.26(-5.70%) |
May 23, 2007 | 4.650 | 4.670 | 4.520 | 4.560 | 635,357 | -0.08(-1.72%) |
May 22, 2007 | 4.850 | 4.850 | 4.620 | 4.640 | 382,123 | -0.08(-1.69%) |
May 21, 2007 | 4.900 | 4.920 | 4.540 | 4.720 | 1,138,899 | -0.13(-2.68%) |
May 18, 2007 | 5.770 | 5.800 | 4.800 | 4.850 | 4,029,780 | -2.97(-37.98%) |
May 17, 2007 | 7.900 | 7.970 | 7.770 | 7.820 | 255,400 | -0.08(-1.01%) |
May 16, 2007 | 7.780 | 7.950 | 7.780 | 7.900 | 102,682 | +0.19(+2.46%) |
May 15, 2007 | 7.880 | 8.000 | 7.690 | 7.710 | 117,996 | -0.18(-2.28%) |
May 14, 2007 | 8.050 | 8.080 | 7.840 | 7.890 | 135,747 | -0.17(-2.11%) |
May 11, 2007 | 7.610 | 8.060 | 7.540 | 8.060 | 100,022 | +0.46(+6.05%) |
May 10, 2007 | 8.010 | 8.010 | 7.600 | 7.600 | 97,459 | -0.48(-5.94%) |
May 09, 2007 | 8.030 | 8.110 | 7.950 | 8.080 | 79,842 | +0.01(+0.12%) |
May 08, 2007 | 8.130 | 8.270 | 8.040 | 8.070 | 90,311 | -0.09(-1.10%) |
May 07, 2007 | 8.540 | 8.570 | 8.150 | 8.160 | 97,552 | -0.36(-4.23%) |
May 04, 2007 | 8.550 | 8.600 | 8.440 | 8.520 | 52,363 | +0.02(+0.24%) |
May 03, 2007 | 8.380 | 8.710 | 8.320 | 8.500 | 67,355 | +0.14(+1.67%) |
May 02, 2007 | 8.320 | 8.530 | 8.160 | 8.360 | 102,903 | +0.01(+0.12%) |
May 01, 2007 | 8.390 | 8.520 | 8.287 | 8.350 | 120,127 | +0.02(+0.24%) |
Apr 30, 2007 | 8.750 | 8.800 | 8.280 | 8.330 | 123,825 | -0.42(-4.80%) |
Apr 27, 2007 | 8.920 | 9.010 | 8.720 | 8.750 | 106,907 | -0.20(-2.23%) |
Apr 26, 2007 | 8.960 | 9.030 | 8.900 | 8.950 | 45,846 | -0.04(-0.44%) |
Apr 25, 2007 | 9.050 | 9.180 | 8.900 | 8.990 | 53,847 | +0.00(+0.00%) |
Apr 24, 2007 | 8.930 | 9.170 | 8.930 | 8.990 | 49,633 | +0.04(+0.45%) |
Apr 23, 2007 | 8.990 | 9.130 | 8.910 | 8.950 | 69,270 | -0.05(-0.56%) |
Apr 20, 2007 | 9.090 | 9.210 | 8.970 | 9.000 | 65,475 | +0.06(+0.67%) |
Apr 19, 2007 | 9.040 | 9.130 | 8.910 | 8.940 | 93,260 | -0.16(-1.76%) |
Apr 18, 2007 | 9.010 | 9.440 | 9.010 | 9.100 | 75,164 | +0.08(+0.89%) |
Apr 17, 2007 | 9.490 | 9.490 | 9.020 | 9.020 | 97,501 | -0.48(-5.05%) |
Apr 16, 2007 | 9.030 | 9.500 | 9.030 | 9.500 | 79,588 | +0.50(+5.56%) |
Apr 13, 2007 | 8.950 | 9.000 | 8.850 | 9.000 | 47,485 | +0.01(+0.11%) |
Apr 12, 2007 | 8.840 | 9.000 | 8.840 | 8.990 | 37,236 | +0.11(+1.24%) |
Apr 11, 2007 | 8.910 | 8.930 | 8.830 | 8.880 | 50,748 | +0.00(+0.00%) |
Apr 10, 2007 | 8.880 | 8.930 | 8.850 | 8.880 | 29,396 | -0.03(-0.34%) |
Apr 09, 2007 | 8.980 | 9.010 | 8.850 | 8.910 | 180,898 | -0.08(-0.89%) |
Apr 05, 2007 | 8.940 | 9.030 | 8.890 | 8.990 | 53,538 | +0.09(+1.01%) |
Apr 04, 2007 | 9.000 | 9.020 | 8.870 | 8.900 | 54,774 | -0.14(-1.55%) |
Apr 03, 2007 | 8.680 | 9.090 | 8.680 | 9.040 | 173,026 | +0.29(+3.31%) |
Apr 02, 2007 | 8.640 | 8.810 | 8.640 | 8.750 | 72,815 | +0.12(+1.39%) |
Mar 30, 2007 | 8.670 | 8.710 | 8.540 | 8.630 | 72,638 | -0.03(-0.35%) |
Mar 29, 2007 | 8.740 | 8.830 | 8.530 | 8.660 | 65,952 | -0.01(-0.12%) |
Mar 28, 2007 | 8.650 | 8.760 | 8.600 | 8.670 | 221,242 | -0.04(-0.46%) |
Mar 27, 2007 | 8.820 | 8.880 | 8.630 | 8.710 | 215,184 | -0.16(-1.80%) |
Mar 26, 2007 | 8.800 | 9.020 | 8.710 | 8.870 | 65,656 | +0.05(+0.57%) |
Mar 23, 2007 | 8.830 | 8.870 | 8.800 | 8.820 | 42,539 | -0.02(-0.23%) |
Mar 22, 2007 | 9.030 | 9.030 | 8.790 | 8.840 | 77,667 | -0.13(-1.45%) |
Mar 21, 2007 | 8.910 | 8.970 | 8.750 | 8.970 | 68,689 | +0.05(+0.56%) |
Mar 20, 2007 | 8.670 | 8.940 | 8.670 | 8.920 | 74,921 | +0.22(+2.53%) |
Mar 19, 2007 | 8.820 | 8.830 | 8.600 | 8.700 | 107,992 | -0.09(-1.02%) |
Mar 16, 2007 | 8.710 | 8.840 | 8.590 | 8.790 | 168,433 | +0.07(+0.80%) |
Mar 15, 2007 | 8.770 | 8.880 | 8.630 | 8.720 | 60,649 | -0.05(-0.57%) |
Mar 14, 2007 | 8.510 | 8.830 | 8.510 | 8.770 | 64,087 | +0.20(+2.33%) |
Mar 13, 2007 | 8.920 | 8.890 | 8.530 | 8.570 | 142,002 | -0.35(-3.92%) |
Mar 12, 2007 | 8.750 | 8.930 | 8.690 | 8.920 | 115,161 | +0.37(+4.33%) |
Mar 09, 2007 | 8.640 | 8.650 | 8.450 | 8.550 | 72,355 | -0.01(-0.12%) |
Mar 08, 2007 | 8.580 | 8.670 | 8.480 | 8.560 | 74,773 | +0.04(+0.47%) |
Mar 07, 2007 | 8.520 | 8.620 | 8.470 | 8.520 | 107,305 | +0.00(+0.00%) |
Mar 06, 2007 | 8.490 | 8.580 | 8.460 | 8.520 | 88,276 | +0.09(+1.07%) |
Mar 05, 2007 | 8.450 | 8.740 | 8.340 | 8.430 | 129,462 | -0.10(-1.17%) |
Mar 02, 2007 | 8.740 | 8.780 | 8.510 | 8.530 | 162,643 | -0.29(-3.29%) |