Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.328 | 4.346 | 4.259 | 4.331 | 181,975 | +0.02(+0.42%) |
May 29, 2008 | 4.253 | 4.328 | 4.242 | 4.313 | 156,261 | +0.02(+0.46%) |
May 28, 2008 | 4.302 | 4.305 | 4.284 | 4.293 | 100,591 | -0.00(-0.04%) |
May 27, 2008 | 4.318 | 4.318 | 4.290 | 4.295 | 236,015 | +0.01(+0.13%) |
May 26, 2008 | 4.244 | 4.291 | 4.213 | 4.290 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.244 | 4.291 | 4.213 | 4.290 | 182,715 | +0.04(+0.98%) |
May 22, 2008 | 4.326 | 4.362 | 4.170 | 4.248 | 228,687 | -0.07(-1.51%) |
May 21, 2008 | 4.302 | 4.364 | 4.300 | 4.313 | 464,040 | +0.02(+0.51%) |
May 20, 2008 | 4.237 | 4.328 | 4.182 | 4.291 | 219,165 | +0.06(+1.50%) |
May 19, 2008 | 4.264 | 4.264 | 4.145 | 4.228 | 171,786 | -0.02(-0.43%) |
May 16, 2008 | 4.105 | 4.264 | 4.105 | 4.246 | 257,140 | +0.14(+3.30%) |
May 15, 2008 | 4.112 | 4.170 | 4.110 | 4.110 | 120,236 | -0.03(-0.79%) |
May 14, 2008 | 4.094 | 4.165 | 4.094 | 4.143 | 128,089 | +0.02(+0.58%) |
May 13, 2008 | 4.130 | 4.161 | 4.092 | 4.119 | 210,114 | -0.02(-0.41%) |
May 12, 2008 | 4.128 | 4.201 | 4.128 | 4.136 | 196,876 | -0.01(-0.31%) |
May 09, 2008 | 4.141 | 4.165 | 4.099 | 4.148 | 169,466 | +0.01(+0.19%) |
May 08, 2008 | 4.034 | 4.145 | 4.034 | 4.140 | 124,229 | +0.04(+1.09%) |
May 07, 2008 | 4.146 | 4.146 | 4.029 | 4.096 | 235,684 | -0.05(-1.22%) |
May 06, 2008 | 4.029 | 4.174 | 4.002 | 4.146 | 240,075 | +0.12(+2.97%) |
May 05, 2008 | 4.009 | 4.029 | 4.002 | 4.027 | 283,942 | +0.02(+0.45%) |
May 02, 2008 | 3.994 | 4.020 | 3.983 | 4.009 | 170,449 | +0.03(+0.87%) |
May 01, 2008 | 4.020 | 4.029 | 3.958 | 3.974 | 249,944 | +0.02(+0.46%) |
Apr 30, 2008 | 4.038 | 4.040 | 3.942 | 3.956 | 371,456 | -0.08(-2.02%) |
Apr 29, 2008 | 4.074 | 4.181 | 4.038 | 4.038 | 173,862 | -0.07(-1.68%) |
Apr 28, 2008 | 4.139 | 4.201 | 4.107 | 4.107 | 169,168 | -0.05(-1.26%) |
Apr 25, 2008 | 4.069 | 4.194 | 4.069 | 4.159 | 223,396 | +0.09(+2.23%) |
Apr 24, 2008 | 4.246 | 4.246 | 4.029 | 4.069 | 161,071 | -0.01(-0.35%) |
Apr 23, 2008 | 4.108 | 4.165 | 4.056 | 4.083 | 166,235 | -0.07(-1.66%) |
Apr 22, 2008 | 4.165 | 4.183 | 4.092 | 4.152 | 226,019 | +0.06(+1.46%) |
Apr 21, 2008 | 4.083 | 4.101 | 4.065 | 4.092 | 542,994 | +0.01(+0.22%) |
Apr 18, 2008 | 3.983 | 4.114 | 3.983 | 4.083 | 546,374 | +0.04(+0.94%) |
Apr 17, 2008 | 4.119 | 4.130 | 3.983 | 4.045 | 968,789 | -0.07(-1.76%) |
Apr 16, 2008 | 4.137 | 4.165 | 4.011 | 4.117 | 659,949 | -0.00(-0.04%) |
Apr 15, 2008 | 4.507 | 4.507 | 4.119 | 4.119 | 415,666 | -0.14(-3.19%) |
Apr 14, 2008 | 4.210 | 4.382 | 4.210 | 4.255 | 554,735 | +0.02(+0.43%) |
Apr 11, 2008 | 4.063 | 4.242 | 4.051 | 4.237 | 266,396 | +0.00(+0.09%) |
Apr 10, 2008 | 4.159 | 4.277 | 4.076 | 4.233 | 259,018 | +0.06(+1.48%) |
Apr 09, 2008 | 3.983 | 4.172 | 3.983 | 4.172 | 247,536 | +0.19(+4.73%) |
Apr 08, 2008 | 4.002 | 4.016 | 3.929 | 3.983 | 210,417 | +0.03(+0.69%) |
Apr 07, 2008 | 3.911 | 4.012 | 3.911 | 3.956 | 193,849 | +0.05(+1.16%) |
Apr 04, 2008 | 3.951 | 4.011 | 3.893 | 3.911 | 161,817 | -0.00(-0.09%) |
Apr 03, 2008 | 3.893 | 3.938 | 3.893 | 3.915 | 57,414 | +0.00(+0.09%) |
Apr 02, 2008 | 3.904 | 3.983 | 3.889 | 3.911 | 161,265 | +0.01(+0.23%) |
Apr 01, 2008 | 3.893 | 3.929 | 3.893 | 3.902 | 44,734 | -0.03(-0.69%) |
Mar 31, 2008 | 3.851 | 3.982 | 3.851 | 3.929 | 125,919 | +0.04(+0.93%) |
Mar 28, 2008 | 3.951 | 3.983 | 3.851 | 3.893 | 91,125 | +0.00(+0.00%) |
Mar 27, 2008 | 3.983 | 3.983 | 3.888 | 3.893 | 111,698 | -0.05(-1.19%) |
Mar 26, 2008 | 3.993 | 3.993 | 3.864 | 3.940 | 192,744 | -0.03(-0.87%) |
Mar 25, 2008 | 3.936 | 3.974 | 3.821 | 3.974 | 121,501 | +0.12(+3.10%) |
Mar 24, 2008 | 3.938 | 3.938 | 3.799 | 3.855 | 299,334 | -0.08(-2.12%) |
Mar 21, 2008 | 3.878 | 3.938 | 3.723 | 3.938 | 321,977 | +0.00(+0.00%) |
Mar 20, 2008 | 3.878 | 3.938 | 3.723 | 3.938 | 321,977 | +0.06(+1.45%) |
Mar 19, 2008 | 4.054 | 4.072 | 3.882 | 3.882 | 142,763 | -0.21(-5.13%) |
Mar 18, 2008 | 3.860 | 4.161 | 3.860 | 4.092 | 166,787 | +0.05(+1.35%) |
Mar 17, 2008 | 4.101 | 4.101 | 3.983 | 4.038 | 187,222 | -0.08(-1.98%) |
Mar 14, 2008 | 4.101 | 4.157 | 3.983 | 4.119 | 282,766 | +0.00(+0.00%) |
Mar 13, 2008 | 4.210 | 4.235 | 4.083 | 4.119 | 359,074 | -0.12(-2.78%) |
Mar 12, 2008 | 4.117 | 4.346 | 4.117 | 4.237 | 112,112 | -0.00(-0.04%) |
Mar 11, 2008 | 4.331 | 4.333 | 4.237 | 4.239 | 122,053 | -0.00(-0.09%) |
Mar 10, 2008 | 4.253 | 4.309 | 4.242 | 4.242 | 78,975 | -0.03(-0.68%) |
Mar 07, 2008 | 4.165 | 4.324 | 4.165 | 4.271 | 79,528 | +0.06(+1.46%) |
Mar 06, 2008 | 4.248 | 4.337 | 4.210 | 4.210 | 577,130 | -0.09(-2.11%) |
Mar 05, 2008 | 4.308 | 4.328 | 4.300 | 4.300 | 138,069 | -0.04(-0.84%) |
Mar 04, 2008 | 4.337 | 4.367 | 4.284 | 4.337 | 313,141 | -0.03(-0.62%) |
Mar 03, 2008 | 4.308 | 4.414 | 4.308 | 4.364 | 327,500 | +0.04(+0.88%) |
Feb 29, 2008 | 4.364 | 4.364 | 4.300 | 4.326 | 346,173 | -0.06(-1.28%) |
Feb 28, 2008 | 4.364 | 4.451 | 4.318 | 4.382 | 408,133 | +0.02(+0.46%) |
Feb 27, 2008 | 4.366 | 4.380 | 4.300 | 4.362 | 635,229 | +0.02(+0.38%) |
Feb 26, 2008 | 4.346 | 4.525 | 4.328 | 4.346 | 419,455 | +0.00(+0.08%) |
Feb 25, 2008 | 4.237 | 4.344 | 4.219 | 4.342 | 421,940 | +0.06(+1.40%) |
Feb 22, 2008 | 4.228 | 4.284 | 4.165 | 4.282 | 182,251 | +0.01(+0.21%) |
Feb 21, 2008 | 4.324 | 4.346 | 4.235 | 4.273 | 259,542 | -0.05(-1.17%) |
Feb 20, 2008 | 4.264 | 4.346 | 4.194 | 4.324 | 286,632 | +0.06(+1.40%) |
Feb 19, 2008 | 4.165 | 4.306 | 4.165 | 4.264 | 629,596 | +0.10(+2.39%) |
Feb 18, 2008 | 4.083 | 4.165 | 4.074 | 4.165 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.083 | 4.165 | 4.074 | 4.165 | 245,211 | +0.09(+2.18%) |
Feb 14, 2008 | 4.092 | 4.165 | 4.016 | 4.076 | 443,755 | +0.00(+0.04%) |
Feb 13, 2008 | 4.083 | 4.092 | 4.031 | 4.074 | 181,147 | -0.03(-0.71%) |
Feb 12, 2008 | 4.108 | 4.163 | 4.074 | 4.103 | 297,594 | -0.01(-0.13%) |
Feb 11, 2008 | 3.913 | 4.119 | 3.895 | 4.108 | 331,366 | +0.14(+3.56%) |
Feb 08, 2008 | 3.719 | 4.058 | 3.719 | 3.967 | 762,695 | +0.13(+3.50%) |
Feb 07, 2008 | 3.714 | 3.833 | 3.714 | 3.833 | 127,023 | +0.12(+3.17%) |
Feb 06, 2008 | 3.821 | 3.839 | 3.676 | 3.716 | 4,688,010 | -0.08(-2.15%) |
Feb 05, 2008 | 3.893 | 3.893 | 3.766 | 3.797 | 178,385 | -0.11(-2.92%) |
Feb 04, 2008 | 3.920 | 3.930 | 3.759 | 3.911 | 74,005 | +0.02(+0.50%) |
Feb 01, 2008 | 3.940 | 3.940 | 3.831 | 3.892 | 122,053 | -0.01(-0.15%) |
Jan 31, 2008 | 3.878 | 3.898 | 3.759 | 3.898 | 142,487 | -0.01(-0.30%) |
Jan 30, 2008 | 3.929 | 3.929 | 3.857 | 3.909 | 115,426 | +0.03(+0.80%) |
Jan 29, 2008 | 3.831 | 3.922 | 3.831 | 3.878 | 113,216 | +0.05(+1.23%) |
Jan 28, 2008 | 3.757 | 3.929 | 3.734 | 3.831 | 239,688 | -0.07(-1.85%) |
Jan 25, 2008 | 3.850 | 3.983 | 3.831 | 3.904 | 239,136 | +0.12(+3.16%) |
Jan 24, 2008 | 3.712 | 3.806 | 3.712 | 3.784 | 461,704 | +0.10(+2.70%) |
Jan 23, 2008 | 3.802 | 3.875 | 3.486 | 3.685 | 1,045,914 | -0.19(-4.91%) |
Jan 22, 2008 | 3.913 | 3.913 | 3.694 | 3.875 | 397,640 | -0.08(-2.06%) |
Jan 21, 2008 | 3.989 | 4.322 | 3.909 | 3.956 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.989 | 4.322 | 3.909 | 3.956 | 302,924 | -0.03(-0.68%) |
Jan 17, 2008 | 4.096 | 4.114 | 3.947 | 3.983 | 239,412 | -0.08(-2.00%) |
Jan 16, 2008 | 4.146 | 4.264 | 4.049 | 4.065 | 419,449 | -0.11(-2.56%) |
Jan 15, 2008 | 4.255 | 4.293 | 4.165 | 4.172 | 284,892 | -0.07(-1.58%) |
Jan 14, 2008 | 4.261 | 4.275 | 4.212 | 4.239 | 186,669 | -0.02(-0.55%) |
Jan 11, 2008 | 4.297 | 4.297 | 4.213 | 4.262 | 334,713 | -0.09(-2.12%) |
Jan 10, 2008 | 4.291 | 4.355 | 4.273 | 4.355 | 271,278 | -0.01(-0.17%) |
Jan 09, 2008 | 4.400 | 4.418 | 4.271 | 4.362 | 415,390 | -0.16(-3.64%) |
Jan 08, 2008 | 4.527 | 4.552 | 4.527 | 4.527 | 129,233 | +0.00(+0.00%) |
Jan 07, 2008 | 4.527 | 4.545 | 4.509 | 4.527 | 93,334 | +0.02(+0.40%) |
Jan 04, 2008 | 4.498 | 4.510 | 4.407 | 4.509 | 80,836 | +0.01(+0.24%) |
Jan 03, 2008 | 4.527 | 4.559 | 4.308 | 4.498 | 127,134 | -0.04(-0.84%) |
Jan 02, 2008 | 4.463 | 4.581 | 4.463 | 4.536 | 192,192 | +0.07(+1.66%) |
Jan 01, 2008 | 4.391 | 4.463 | 4.391 | 4.462 | 63,799 | +0.00(+0.00%) |
Dec 31, 2007 | 4.391 | 4.463 | 4.391 | 4.462 | 63,799 | +0.05(+1.11%) |
Dec 28, 2007 | 4.364 | 4.454 | 4.364 | 4.413 | 82,427 | +0.06(+1.44%) |
Dec 27, 2007 | 4.416 | 4.434 | 4.302 | 4.350 | 61,302 | -0.05(-1.13%) |
Dec 26, 2007 | 4.308 | 4.423 | 4.295 | 4.400 | 77,871 | +0.10(+2.32%) |
Dec 24, 2007 | 4.228 | 4.308 | 4.228 | 4.300 | 43,077 | +0.05(+1.06%) |
Dec 21, 2007 | 4.318 | 4.318 | 4.255 | 4.255 | 151,876 | -0.06(-1.34%) |
Dec 20, 2007 | 4.291 | 4.313 | 4.246 | 4.313 | 77,871 | -0.00(-0.08%) |
Dec 19, 2007 | 4.282 | 4.318 | 4.255 | 4.317 | 184,460 | +0.01(+0.17%) |
Dec 18, 2007 | 4.344 | 4.344 | 4.266 | 4.309 | 11,597 | +0.01(+0.21%) |
Dec 17, 2007 | 4.297 | 4.309 | 4.270 | 4.300 | 57,436 | -0.03(-0.63%) |
Dec 14, 2007 | 4.344 | 4.344 | 4.311 | 4.328 | 28,718 | -0.02(-0.46%) |
Dec 13, 2007 | 4.311 | 4.407 | 4.304 | 4.347 | 62,959 | +0.05(+1.22%) |
Dec 12, 2007 | 4.376 | 4.376 | 4.246 | 4.295 | 163,474 | -0.01(-0.25%) |
Dec 11, 2007 | 4.346 | 4.382 | 4.273 | 4.306 | 129,233 | -0.05(-1.09%) |
Dec 10, 2007 | 4.418 | 4.445 | 4.346 | 4.353 | 102,723 | -0.05(-1.06%) |
Dec 07, 2007 | 4.346 | 4.418 | 4.318 | 4.400 | 123,710 | +0.09(+1.97%) |
Dec 06, 2007 | 4.297 | 4.333 | 4.212 | 4.315 | 92,230 | +0.03(+0.80%) |
Dec 05, 2007 | 4.275 | 4.311 | 4.210 | 4.280 | 139,174 | +0.02(+0.38%) |
Dec 04, 2007 | 4.244 | 4.264 | 4.210 | 4.264 | 20,986 | +0.02(+0.43%) |
Dec 03, 2007 | 4.255 | 4.291 | 4.199 | 4.246 | 129,233 | -0.03(-0.59%) |
Nov 30, 2007 | 4.262 | 4.279 | 4.232 | 4.271 | 61,302 | +0.00(+0.08%) |
Nov 29, 2007 | 4.275 | 4.300 | 4.259 | 4.268 | 92,230 | -0.00(-0.04%) |
Nov 28, 2007 | 4.255 | 4.322 | 4.255 | 4.270 | 52,466 | +0.01(+0.34%) |
Nov 27, 2007 | 4.199 | 4.284 | 4.192 | 4.255 | 238,031 | +0.05(+1.25%) |
Nov 26, 2007 | 4.297 | 4.297 | 4.203 | 4.203 | 138,621 | -0.09(-2.19%) |
Nov 23, 2007 | 4.291 | 4.317 | 4.264 | 4.297 | 48,048 | +0.01(+0.34%) |
Nov 21, 2007 | 4.328 | 4.344 | 4.282 | 4.282 | 76,766 | -0.02(-0.46%) |
Nov 20, 2007 | 4.282 | 4.346 | 4.282 | 4.302 | 117,082 | +0.01(+0.30%) |
Nov 19, 2007 | 4.300 | 4.321 | 4.282 | 4.290 | 67,930 | -0.00(-0.08%) |
Nov 16, 2007 | 4.322 | 4.322 | 4.261 | 4.293 | 90,573 | +0.00(+0.08%) |
Nov 15, 2007 | 4.328 | 4.329 | 4.290 | 4.290 | 111,560 | -0.02(-0.46%) |
Nov 14, 2007 | 4.322 | 4.324 | 4.255 | 4.309 | 87,812 | +0.04(+0.89%) |
Nov 13, 2007 | 4.264 | 4.284 | 4.248 | 4.272 | 110,455 | +0.04(+1.03%) |
Nov 12, 2007 | 4.349 | 4.349 | 4.224 | 4.228 | 163,474 | -0.12(-2.71%) |
Nov 09, 2007 | 4.309 | 4.349 | 4.309 | 4.346 | 50,257 | +0.01(+0.33%) |
Nov 08, 2007 | 4.385 | 4.389 | 4.255 | 4.331 | 150,219 | -0.02(-0.46%) |
Nov 07, 2007 | 4.481 | 4.481 | 4.309 | 4.351 | 165,131 | -0.12(-2.75%) |
Nov 06, 2007 | 4.382 | 4.501 | 4.346 | 4.474 | 165,131 | +0.12(+2.74%) |
Nov 05, 2007 | 4.282 | 4.355 | 4.282 | 4.355 | 37,554 | +0.01(+0.25%) |
Nov 02, 2007 | 4.346 | 4.382 | 4.337 | 4.344 | 57,989 | +0.00(+0.04%) |
Nov 01, 2007 | 4.418 | 4.418 | 4.342 | 4.342 | 109,351 | -0.07(-1.68%) |
Oct 31, 2007 | 4.364 | 4.442 | 4.363 | 4.416 | 198,820 | +0.05(+1.16%) |
Oct 30, 2007 | 4.431 | 4.431 | 4.353 | 4.366 | 108,246 | -0.04(-0.94%) |
Oct 29, 2007 | 4.391 | 4.436 | 4.375 | 4.407 | 111,560 | +0.03(+0.79%) |
Oct 26, 2007 | 4.346 | 4.436 | 4.337 | 4.373 | 228,643 | +0.04(+0.92%) |
Oct 25, 2007 | 4.318 | 4.333 | 4.237 | 4.333 | 101,619 | +0.03(+0.79%) |
Oct 24, 2007 | 4.328 | 4.337 | 4.210 | 4.299 | 169,549 | +0.12(+2.82%) |
Oct 23, 2007 | 4.255 | 4.255 | 4.181 | 4.181 | 160,712 | -0.06(-1.32%) |
Oct 22, 2007 | 4.204 | 4.255 | 4.201 | 4.237 | 98,857 | +0.01(+0.21%) |
Oct 19, 2007 | 4.273 | 4.282 | 4.219 | 4.228 | 152,428 | -0.05(-1.06%) |
Oct 18, 2007 | 4.282 | 4.328 | 4.257 | 4.273 | 413,103 | -0.06(-1.38%) |
Oct 17, 2007 | 4.300 | 4.346 | 4.273 | 4.333 | 149,115 | +0.03(+0.67%) |
Oct 16, 2007 | 4.328 | 4.340 | 4.270 | 4.304 | 209,313 | -0.02(-0.42%) |
Oct 15, 2007 | 4.346 | 4.359 | 4.300 | 4.322 | 247,972 | -0.02(-0.54%) |
Oct 12, 2007 | 4.344 | 4.346 | 4.306 | 4.346 | 115,426 | +0.01(+0.33%) |
Oct 11, 2007 | 4.346 | 4.386 | 4.311 | 4.331 | 270,616 | -0.05(-1.16%) |
Oct 10, 2007 | 4.328 | 4.396 | 4.306 | 4.382 | 272,825 | +0.05(+1.13%) |
Oct 09, 2007 | 4.385 | 4.385 | 4.322 | 4.333 | 247,972 | -0.03(-0.71%) |
Oct 08, 2007 | 4.346 | 4.436 | 4.346 | 4.364 | 362,846 | +0.12(+2.73%) |
Oct 05, 2007 | 4.407 | 4.527 | 4.192 | 4.248 | 575,473 | -0.17(-3.93%) |
Oct 04, 2007 | 4.445 | 4.472 | 4.411 | 4.422 | 122,053 | +0.00(+0.08%) |
Oct 03, 2007 | 4.481 | 4.536 | 4.418 | 4.418 | 132,546 | -0.07(-1.61%) |
Oct 02, 2007 | 4.498 | 4.516 | 4.476 | 4.490 | 74,005 | -0.02(-0.40%) |
Oct 01, 2007 | 4.472 | 4.536 | 4.472 | 4.509 | 214,836 | +0.05(+1.10%) |
Sep 28, 2007 | 4.328 | 4.463 | 4.322 | 4.460 | 1,274,657 | +0.13(+3.05%) |
Sep 27, 2007 | 4.328 | 4.346 | 4.313 | 4.328 | 329,709 | +0.00(+0.00%) |
Sep 26, 2007 | 4.320 | 4.333 | 4.313 | 4.328 | 214,836 | +0.00(+0.00%) |
Sep 25, 2007 | 4.328 | 4.328 | 4.313 | 4.328 | 68,482 | -0.01(-0.17%) |
Sep 24, 2007 | 4.326 | 4.353 | 4.324 | 4.335 | 118,739 | +0.02(+0.50%) |
Sep 21, 2007 | 4.346 | 4.364 | 4.264 | 4.313 | 261,227 | -0.03(-0.75%) |
Sep 20, 2007 | 4.346 | 4.364 | 4.345 | 4.346 | 221,463 | -0.02(-0.37%) |
Sep 19, 2007 | 4.364 | 4.454 | 4.328 | 4.362 | 366,712 | +0.02(+0.38%) |
Sep 18, 2007 | 4.356 | 4.364 | 4.309 | 4.346 | 287,184 | +0.00(+0.08%) |
Sep 17, 2007 | 4.409 | 4.409 | 4.332 | 4.342 | 63,511 | -0.00(-0.08%) |
Sep 14, 2007 | 4.346 | 4.362 | 4.342 | 4.346 | 102,171 | -0.03(-0.58%) |
Sep 13, 2007 | 4.382 | 4.405 | 4.364 | 4.371 | 146,905 | -0.02(-0.49%) |
Sep 12, 2007 | 4.400 | 4.521 | 4.391 | 4.393 | 610,819 | -0.01(-0.16%) |
Sep 11, 2007 | 4.420 | 4.471 | 4.355 | 4.400 | 40,316 | -0.02(-0.45%) |
Sep 10, 2007 | 4.538 | 4.538 | 4.355 | 4.420 | 67,377 | -0.03(-0.73%) |
Sep 07, 2007 | 4.525 | 4.530 | 4.424 | 4.452 | 56,884 | -0.06(-1.28%) |
Sep 06, 2007 | 4.418 | 4.527 | 4.416 | 4.510 | 67,930 | +0.08(+1.76%) |
Sep 05, 2007 | 4.436 | 4.509 | 4.328 | 4.433 | 96,096 | -0.04(-0.89%) |
Sep 04, 2007 | 4.445 | 4.505 | 4.438 | 4.472 | 62,959 | +0.03(+0.61%) |
Aug 31, 2007 | 4.465 | 4.498 | 4.409 | 4.445 | 115,978 | +0.02(+0.49%) |
Aug 30, 2007 | 4.346 | 4.427 | 4.284 | 4.423 | 77,318 | +0.08(+1.79%) |
Aug 29, 2007 | 4.308 | 4.364 | 4.297 | 4.346 | 109,903 | +0.03(+0.76%) |
Aug 28, 2007 | 4.320 | 4.382 | 4.295 | 4.313 | 70,691 | -0.02(-0.46%) |
Aug 27, 2007 | 4.369 | 4.382 | 4.284 | 4.333 | 101,066 | -0.01(-0.25%) |
Aug 24, 2007 | 4.355 | 4.382 | 4.309 | 4.344 | 67,930 | +0.01(+0.33%) |
Aug 23, 2007 | 4.355 | 4.355 | 4.229 | 4.329 | 92,230 | +0.02(+0.46%) |
Aug 22, 2007 | 4.291 | 4.382 | 4.264 | 4.309 | 180,594 | +0.02(+0.42%) |
Aug 21, 2007 | 4.291 | 4.342 | 4.214 | 4.291 | 120,948 | -0.03(-0.63%) |
Aug 20, 2007 | 4.300 | 4.407 | 4.168 | 4.318 | 287,736 | +0.05(+1.06%) |
Aug 17, 2007 | 4.356 | 4.400 | 4.072 | 4.273 | 729,006 | +0.21(+5.12%) |
Aug 16, 2007 | 4.029 | 4.119 | 3.902 | 4.065 | 503,677 | -0.05(-1.32%) |
Aug 15, 2007 | 4.156 | 4.297 | 4.119 | 4.119 | 228,090 | -0.05(-1.23%) |
Aug 14, 2007 | 4.384 | 4.427 | 4.154 | 4.170 | 167,340 | -0.17(-3.83%) |
Aug 13, 2007 | 4.165 | 4.418 | 4.165 | 4.337 | 194,401 | +0.17(+4.13%) |
Aug 10, 2007 | 4.165 | 4.183 | 4.119 | 4.165 | 250,734 | -0.05(-1.12%) |
Aug 09, 2007 | 4.201 | 4.366 | 4.201 | 4.212 | 158,503 | -0.16(-3.69%) |
Aug 08, 2007 | 4.311 | 4.481 | 4.311 | 4.373 | 224,777 | +0.09(+2.07%) |
Aug 07, 2007 | 4.255 | 4.309 | 4.040 | 4.284 | 449,554 | +0.00(+0.08%) |
Aug 06, 2007 | 4.487 | 4.487 | 3.893 | 4.280 | 1,040,491 | -0.21(-4.68%) |
Aug 03, 2007 | 4.545 | 4.576 | 4.490 | 4.490 | 97,753 | -0.09(-1.86%) |
Aug 02, 2007 | 4.500 | 4.629 | 4.500 | 4.576 | 78,423 | +0.09(+1.90%) |
Aug 01, 2007 | 4.490 | 4.661 | 4.465 | 4.490 | 113,769 | -0.08(-1.78%) |
Jul 31, 2007 | 4.548 | 4.661 | 4.510 | 4.572 | 172,310 | +0.01(+0.32%) |
Jul 30, 2007 | 4.617 | 4.655 | 4.472 | 4.557 | 351,800 | -0.07(-1.49%) |
Jul 27, 2007 | 4.706 | 4.753 | 4.617 | 4.626 | 230,299 | -0.09(-1.96%) |
Jul 26, 2007 | 4.753 | 4.757 | 4.563 | 4.719 | 341,307 | +0.04(+0.90%) |
Jul 25, 2007 | 4.545 | 4.699 | 4.521 | 4.677 | 297,677 | +0.14(+3.02%) |
Jul 24, 2007 | 4.862 | 4.984 | 4.530 | 4.539 | 547,307 | -0.27(-5.68%) |
Jul 23, 2007 | 4.889 | 4.907 | 4.708 | 4.813 | 355,666 | -0.03(-0.63%) |
Jul 20, 2007 | 4.715 | 4.950 | 4.708 | 4.844 | 452,315 | +0.13(+2.85%) |
Jul 19, 2007 | 4.561 | 4.724 | 4.536 | 4.710 | 297,125 | +0.16(+3.42%) |
Jul 18, 2007 | 4.527 | 4.567 | 4.420 | 4.554 | 246,868 | +0.03(+0.76%) |
Jul 17, 2007 | 4.545 | 4.599 | 4.519 | 4.519 | 198,820 | -0.02(-0.36%) |
Jul 16, 2007 | 4.572 | 4.612 | 4.527 | 4.536 | 279,452 | +0.00(+0.08%) |
Jul 13, 2007 | 4.481 | 4.615 | 4.462 | 4.532 | 195,506 | +0.09(+2.04%) |
Jul 12, 2007 | 4.378 | 4.527 | 4.373 | 4.442 | 199,924 | -0.06(-1.25%) |
Jul 11, 2007 | 4.527 | 4.527 | 4.481 | 4.498 | 273,929 | -0.03(-0.60%) |
Jul 10, 2007 | 4.525 | 4.572 | 4.481 | 4.525 | 339,650 | +0.00(+0.05%) |
Jul 09, 2007 | 4.510 | 4.581 | 4.490 | 4.523 | 228,643 | +0.02(+0.55%) |
Jul 06, 2007 | 4.527 | 4.557 | 4.475 | 4.498 | 119,844 | -0.00(-0.04%) |
Jul 05, 2007 | 4.545 | 4.545 | 4.472 | 4.500 | 133,098 | +0.01(+0.28%) |
Jul 03, 2007 | 4.525 | 4.536 | 4.474 | 4.487 | 69,034 | -0.04(-0.80%) |
Jul 02, 2007 | 4.490 | 4.615 | 4.472 | 4.523 | 395,430 | +0.01(+0.32%) |
Jun 29, 2007 | 4.400 | 4.518 | 4.382 | 4.509 | 196,610 | +0.12(+2.77%) |
Jun 28, 2007 | 4.315 | 4.387 | 4.295 | 4.387 | 182,251 | +0.09(+2.19%) |
Jun 27, 2007 | 4.251 | 4.333 | 4.210 | 4.293 | 165,131 | +0.04(+0.98%) |
Jun 26, 2007 | 4.355 | 4.366 | 4.251 | 4.251 | 155,742 | -0.11(-2.53%) |
Jun 25, 2007 | 4.273 | 4.382 | 4.273 | 4.362 | 271,168 | +0.12(+2.73%) |
Jun 22, 2007 | 4.264 | 4.362 | 4.222 | 4.246 | 225,329 | -0.01(-0.13%) |
Jun 21, 2007 | 4.094 | 4.337 | 4.110 | 4.251 | 314,798 | -0.00(-0.04%) |
Jun 20, 2007 | 4.331 | 4.382 | 4.253 | 4.253 | 247,972 | -0.09(-2.08%) |
Jun 19, 2007 | 4.333 | 4.393 | 4.255 | 4.344 | 309,275 | +0.03(+0.80%) |
Jun 18, 2007 | 4.273 | 4.344 | 4.273 | 4.309 | 252,943 | +0.04(+1.02%) |
Jun 15, 2007 | 4.210 | 4.297 | 4.170 | 4.266 | 239,688 | +0.05(+1.25%) |
Jun 14, 2007 | 4.271 | 4.273 | 4.197 | 4.213 | 268,959 | -0.04(-0.98%) |
Jun 13, 2007 | 4.286 | 4.286 | 4.192 | 4.255 | 191,088 | -0.01(-0.34%) |
Jun 12, 2007 | 4.241 | 4.300 | 4.174 | 4.270 | 344,621 | +0.04(+1.03%) |
Jun 11, 2007 | 4.201 | 4.311 | 4.139 | 4.226 | 184,460 | +0.03(+0.82%) |
Jun 08, 2007 | 4.201 | 4.208 | 4.121 | 4.192 | 227,538 | -0.02(-0.43%) |
Jun 07, 2007 | 4.318 | 4.318 | 4.121 | 4.210 | 425,806 | -0.10(-2.35%) |
Jun 06, 2007 | 4.288 | 4.344 | 4.244 | 4.311 | 120,948 | +0.01(+0.34%) |
Jun 05, 2007 | 4.291 | 4.309 | 4.273 | 4.297 | 160,712 | +0.01(+0.34%) |
Jun 04, 2007 | 4.152 | 4.290 | 4.148 | 4.282 | 273,929 | +0.13(+3.18%) |