Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.050 | 3.100 | 3.010 | 3.100 | 11,700 | +0.00(+0.00%) |
May 29, 2008 | 3.100 | 3.230 | 3.100 | 3.100 | 1,600 | -0.07(-2.21%) |
May 28, 2008 | 3.150 | 3.170 | 3.110 | 3.170 | 2,672 | +0.00(+0.00%) |
May 27, 2008 | 3.170 | 3.170 | 3.170 | 3.170 | 0 | +0.00(+0.00%) |
May 26, 2008 | 3.157 | 3.250 | 3.157 | 3.170 | 930 | +0.00(+0.00%) |
May 23, 2008 | 3.157 | 3.250 | 3.157 | 3.170 | 930 | -0.04(-1.25%) |
May 22, 2008 | 3.250 | 3.250 | 3.170 | 3.210 | 12,400 | +0.05(+1.58%) |
May 21, 2008 | 3.250 | 3.250 | 3.110 | 3.160 | 2,700 | -0.04(-1.25%) |
May 20, 2008 | 3.130 | 3.250 | 3.130 | 3.200 | 12,630 | +0.02(+0.63%) |
May 19, 2008 | 3.150 | 3.300 | 2.930 | 3.180 | 3,365 | -0.02(-0.63%) |
May 16, 2008 | 3.170 | 3.200 | 3.150 | 3.200 | 8,478 | +0.00(+0.00%) |
May 15, 2008 | 3.180 | 3.200 | 3.170 | 3.200 | 6,862 | +0.01(+0.31%) |
May 14, 2008 | 3.100 | 3.190 | 2.910 | 3.190 | 64,658 | -0.09(-2.74%) |
May 13, 2008 | 3.380 | 3.470 | 3.160 | 3.280 | 16,050 | -0.08(-2.38%) |
May 12, 2008 | 3.280 | 3.360 | 3.120 | 3.360 | 14,300 | -0.02(-0.59%) |
May 09, 2008 | 3.300 | 3.400 | 3.300 | 3.380 | 1,100 | +0.06(+1.81%) |
May 08, 2008 | 3.110 | 3.390 | 3.110 | 3.320 | 5,897 | +0.05(+1.53%) |
May 07, 2008 | 3.250 | 3.340 | 3.250 | 3.270 | 76,600 | -0.01(-0.30%) |
May 06, 2008 | 3.280 | 3.310 | 3.260 | 3.280 | 16,600 | -0.05(-1.50%) |
May 05, 2008 | 3.440 | 3.440 | 3.260 | 3.330 | 5,970 | -0.11(-3.20%) |
May 02, 2008 | 3.480 | 3.480 | 3.350 | 3.440 | 12,500 | -0.02(-0.58%) |
May 01, 2008 | 3.490 | 3.490 | 3.280 | 3.460 | 42,150 | +0.01(+0.29%) |
Apr 30, 2008 | 3.550 | 3.550 | 3.380 | 3.450 | 27,137 | -0.09(-2.54%) |
Apr 29, 2008 | 3.400 | 3.550 | 3.390 | 3.540 | 46,264 | +0.07(+2.02%) |
Apr 28, 2008 | 3.300 | 3.470 | 3.190 | 3.470 | 28,900 | +0.19(+5.79%) |
Apr 25, 2008 | 3.300 | 3.320 | 3.240 | 3.280 | 24,955 | +0.01(+0.31%) |
Apr 24, 2008 | 3.120 | 3.310 | 3.120 | 3.270 | 85,696 | +0.27(+9.00%) |
Apr 23, 2008 | 2.970 | 3.000 | 2.930 | 3.000 | 126,976 | +0.00(+0.00%) |
Apr 22, 2008 | 2.960 | 3.060 | 2.940 | 3.000 | 12,298 | +0.04(+1.35%) |
Apr 21, 2008 | 2.920 | 3.000 | 2.870 | 2.960 | 4,500 | +0.04(+1.37%) |
Apr 18, 2008 | 2.850 | 3.030 | 2.850 | 2.920 | 26,500 | +0.06(+2.10%) |
Apr 17, 2008 | 3.000 | 3.000 | 2.850 | 2.860 | 22,889 | -0.12(-4.03%) |
Apr 16, 2008 | 2.970 | 3.030 | 2.920 | 2.980 | 14,237 | -0.01(-0.33%) |
Apr 15, 2008 | 2.890 | 3.020 | 2.890 | 2.990 | 12,153 | +0.08(+2.75%) |
Apr 14, 2008 | 2.840 | 2.960 | 2.840 | 2.910 | 11,600 | +0.11(+3.93%) |
Apr 11, 2008 | 2.779 | 2.860 | 2.740 | 2.800 | 7,993 | +0.08(+2.94%) |
Apr 10, 2008 | 2.770 | 2.800 | 2.690 | 2.720 | 31,818 | -0.08(-2.86%) |
Apr 09, 2008 | 2.830 | 2.830 | 2.720 | 2.800 | 13,100 | -0.06(-2.10%) |
Apr 08, 2008 | 2.830 | 2.880 | 2.830 | 2.860 | 9,600 | -0.02(-0.69%) |
Apr 07, 2008 | 3.010 | 3.080 | 2.860 | 2.880 | 36,417 | -0.13(-4.32%) |
Apr 04, 2008 | 2.960 | 3.070 | 2.960 | 3.010 | 52,400 | +0.05(+1.69%) |
Apr 03, 2008 | 2.620 | 2.970 | 2.620 | 2.960 | 42,766 | +0.27(+10.10%) |
Apr 02, 2008 | 2.500 | 2.688 | 2.500 | 2.688 | 214,670 | +0.19(+7.54%) |
Apr 01, 2008 | 2.480 | 2.590 | 2.430 | 2.500 | 210,856 | +0.10(+4.17%) |
Mar 31, 2008 | 2.270 | 2.400 | 2.270 | 2.400 | 125,769 | +0.10(+4.35%) |
Mar 28, 2008 | 2.310 | 2.310 | 2.250 | 2.300 | 209,923 | +0.00(+0.00%) |
Mar 27, 2008 | 2.490 | 2.490 | 2.270 | 2.300 | 447,649 | +0.06(+2.68%) |
Mar 26, 2008 | 2.380 | 2.490 | 2.240 | 2.240 | 203,736 | -0.13(-5.49%) |
Mar 25, 2008 | 2.450 | 2.450 | 2.370 | 2.370 | 148,500 | -0.09(-3.66%) |
Mar 24, 2008 | 2.570 | 2.570 | 2.370 | 2.460 | 231,994 | -0.12(-4.65%) |
Mar 21, 2008 | 2.550 | 2.630 | 2.530 | 2.580 | 328,469 | +0.00(+0.00%) |
Mar 20, 2008 | 2.550 | 2.630 | 2.530 | 2.580 | 328,469 | +0.00(+0.00%) |
Mar 19, 2008 | 2.500 | 2.580 | 2.460 | 2.580 | 4,016 | +0.01(+0.39%) |
Mar 18, 2008 | 2.480 | 2.610 | 2.480 | 2.570 | 13,828 | +0.08(+3.21%) |
Mar 17, 2008 | 2.500 | 2.530 | 2.450 | 2.490 | 3,950 | -0.04(-1.58%) |
Mar 14, 2008 | 2.530 | 2.550 | 2.520 | 2.530 | 1,800 | -0.07(-2.69%) |
Mar 13, 2008 | 2.680 | 2.680 | 2.550 | 2.600 | 11,000 | -0.06(-2.26%) |
Mar 12, 2008 | 2.590 | 2.670 | 2.480 | 2.660 | 10,560 | +0.04(+1.53%) |
Mar 11, 2008 | 2.610 | 2.650 | 2.590 | 2.620 | 7,500 | +0.01(+0.38%) |
Mar 10, 2008 | 2.680 | 2.740 | 2.600 | 2.610 | 15,110 | -0.11(-4.04%) |
Mar 07, 2008 | 2.750 | 2.770 | 2.700 | 2.720 | 7,100 | -0.18(-6.21%) |
Mar 06, 2008 | 2.860 | 2.900 | 2.690 | 2.900 | 5,210 | +0.03(+1.05%) |
Mar 05, 2008 | 2.820 | 2.870 | 2.730 | 2.870 | 14,100 | +0.03(+1.06%) |
Mar 04, 2008 | 2.920 | 2.980 | 2.830 | 2.840 | 23,936 | -0.05(-1.73%) |
Mar 03, 2008 | 2.880 | 2.900 | 2.810 | 2.890 | 9,603 | +0.09(+3.21%) |
Feb 29, 2008 | 2.900 | 2.900 | 2.750 | 2.800 | 59,622 | -0.20(-6.67%) |
Feb 28, 2008 | 3.000 | 3.000 | 2.810 | 3.000 | 4,503 | +0.01(+0.33%) |
Feb 27, 2008 | 2.910 | 2.990 | 2.910 | 2.990 | 11,120 | +0.03(+1.01%) |
Feb 26, 2008 | 2.940 | 2.960 | 2.940 | 2.960 | 8,940 | +0.02(+0.68%) |
Feb 25, 2008 | 2.939 | 2.950 | 2.840 | 2.940 | 9,790 | +0.01(+0.34%) |
Feb 22, 2008 | 2.950 | 3.000 | 2.910 | 2.930 | 24,448 | -0.03(-1.01%) |
Feb 21, 2008 | 2.820 | 3.000 | 2.820 | 2.960 | 22,164 | +0.02(+0.68%) |
Feb 20, 2008 | 2.890 | 2.940 | 2.850 | 2.940 | 19,952 | +0.08(+2.80%) |
Feb 19, 2008 | 3.000 | 3.000 | 2.860 | 2.860 | 25,602 | -0.08(-2.72%) |
Feb 18, 2008 | 2.950 | 2.980 | 2.880 | 2.940 | 28,450 | +0.00(+0.00%) |
Feb 15, 2008 | 2.950 | 2.980 | 2.880 | 2.940 | 28,450 | -0.01(-0.34%) |
Feb 14, 2008 | 2.970 | 3.020 | 2.890 | 2.950 | 26,766 | -0.02(-0.67%) |
Feb 13, 2008 | 3.140 | 3.140 | 2.830 | 2.970 | 291,778 | -0.11(-3.57%) |
Feb 12, 2008 | 3.910 | 3.910 | 3.030 | 3.080 | 125,170 | -0.39(-11.24%) |
Feb 11, 2008 | 3.490 | 3.600 | 3.450 | 3.470 | 21,064 | -0.01(-0.29%) |
Feb 08, 2008 | 3.680 | 3.690 | 3.400 | 3.480 | 155,468 | -0.25(-6.70%) |
Feb 07, 2008 | 4.000 | 4.000 | 3.350 | 3.730 | 500,930 | -0.23(-5.81%) |
Feb 06, 2008 | 3.900 | 4.070 | 3.880 | 3.960 | 16,102 | +0.06(+1.54%) |
Feb 05, 2008 | 3.950 | 4.000 | 3.870 | 3.900 | 33,915 | -0.09(-2.26%) |
Feb 04, 2008 | 4.410 | 4.420 | 3.990 | 3.990 | 10,200 | -0.01(-0.25%) |
Feb 01, 2008 | 3.950 | 4.000 | 3.950 | 4.000 | 26,100 | +0.03(+0.76%) |
Jan 31, 2008 | 3.950 | 4.010 | 3.900 | 3.970 | 62,486 | -0.04(-1.00%) |
Jan 30, 2008 | 4.140 | 4.210 | 3.950 | 4.010 | 33,993 | -0.23(-5.42%) |
Jan 29, 2008 | 4.290 | 4.410 | 4.020 | 4.240 | 57,400 | +0.04(+0.95%) |
Jan 28, 2008 | 4.010 | 4.200 | 3.960 | 4.200 | 54,619 | +0.08(+1.94%) |
Jan 25, 2008 | 4.090 | 4.120 | 3.870 | 4.120 | 16,135 | +0.02(+0.49%) |
Jan 24, 2008 | 4.150 | 4.200 | 3.980 | 4.100 | 18,754 | -0.05(-1.20%) |
Jan 23, 2008 | 4.220 | 4.270 | 4.040 | 4.150 | 32,376 | -0.18(-4.16%) |
Jan 22, 2008 | 4.180 | 4.450 | 3.900 | 4.330 | 20,350 | -0.06(-1.37%) |
Jan 21, 2008 | 4.440 | 4.480 | 4.360 | 4.390 | 7,610 | +0.00(+0.00%) |
Jan 18, 2008 | 4.440 | 4.480 | 4.360 | 4.390 | 7,610 | -0.01(-0.23%) |
Jan 17, 2008 | 4.550 | 4.600 | 4.400 | 4.400 | 7,550 | -0.06(-1.35%) |
Jan 16, 2008 | 4.640 | 4.650 | 4.360 | 4.460 | 42,630 | -0.10(-2.19%) |
Jan 15, 2008 | 4.650 | 4.720 | 4.310 | 4.560 | 27,600 | -0.14(-2.98%) |
Jan 14, 2008 | 4.610 | 4.720 | 4.580 | 4.700 | 12,530 | +0.05(+1.08%) |
Jan 11, 2008 | 4.590 | 4.660 | 4.460 | 4.650 | 27,600 | +0.10(+2.20%) |
Jan 10, 2008 | 4.550 | 4.720 | 4.420 | 4.550 | 41,249 | -0.01(-0.22%) |
Jan 09, 2008 | 4.810 | 4.810 | 4.550 | 4.560 | 12,800 | -0.16(-3.39%) |
Jan 08, 2008 | 4.820 | 4.820 | 4.690 | 4.720 | 8,057 | -0.06(-1.26%) |
Jan 07, 2008 | 4.720 | 4.850 | 4.700 | 4.780 | 137,899 | +0.01(+0.21%) |
Jan 04, 2008 | 4.860 | 4.870 | 4.770 | 4.770 | 29,335 | -0.08(-1.65%) |
Jan 03, 2008 | 4.820 | 4.880 | 4.810 | 4.850 | 13,500 | +0.04(+0.83%) |
Jan 02, 2008 | 4.770 | 4.860 | 4.500 | 4.810 | 42,008 | -0.04(-0.82%) |
Jan 01, 2008 | 4.810 | 4.850 | 4.700 | 4.850 | 81,845 | +0.00(+0.00%) |
Dec 31, 2007 | 4.810 | 4.850 | 4.700 | 4.850 | 81,845 | +0.04(+0.83%) |
Dec 28, 2007 | 4.410 | 4.820 | 4.410 | 4.810 | 66,397 | +0.28(+6.18%) |
Dec 27, 2007 | 4.700 | 4.790 | 4.230 | 4.530 | 129,126 | -0.20(-4.23%) |
Dec 26, 2007 | 4.710 | 4.840 | 4.650 | 4.730 | 35,320 | +0.20(+4.42%) |
Dec 24, 2007 | 4.800 | 4.820 | 4.480 | 4.530 | 92,646 | -0.26(-5.43%) |
Dec 21, 2007 | 4.750 | 4.800 | 4.650 | 4.790 | 57,182 | +0.00(+0.00%) |
Dec 20, 2007 | 4.850 | 4.850 | 4.630 | 4.790 | 57,573 | -0.01(-0.21%) |
Dec 19, 2007 | 4.750 | 4.830 | 4.650 | 4.800 | 28,780 | -0.02(-0.41%) |
Dec 18, 2007 | 4.680 | 4.940 | 4.570 | 4.820 | 38,420 | +0.03(+0.63%) |
Dec 17, 2007 | 4.770 | 4.830 | 4.610 | 4.790 | 13,200 | +0.03(+0.63%) |
Dec 14, 2007 | 4.550 | 4.850 | 4.540 | 4.760 | 39,050 | +0.26(+5.78%) |
Dec 13, 2007 | 4.480 | 4.560 | 4.290 | 4.500 | 51,217 | +0.15(+3.45%) |
Dec 12, 2007 | 4.400 | 4.440 | 4.270 | 4.350 | 43,942 | -0.05(-1.14%) |
Dec 11, 2007 | 4.510 | 4.580 | 4.330 | 4.400 | 35,461 | -0.14(-3.08%) |
Dec 10, 2007 | 4.520 | 4.570 | 4.480 | 4.540 | 30,100 | +0.03(+0.67%) |
Dec 07, 2007 | 4.630 | 4.720 | 4.450 | 4.510 | 33,080 | -0.13(-2.80%) |
Dec 06, 2007 | 4.750 | 4.800 | 4.610 | 4.640 | 42,820 | -0.08(-1.69%) |
Dec 05, 2007 | 4.650 | 4.780 | 4.580 | 4.720 | 43,429 | +0.10(+2.16%) |
Dec 04, 2007 | 4.610 | 4.660 | 4.500 | 4.620 | 25,367 | -0.04(-0.86%) |
Dec 03, 2007 | 4.620 | 4.730 | 4.560 | 4.660 | 48,671 | -0.18(-3.72%) |
Nov 30, 2007 | 4.720 | 4.900 | 4.650 | 4.840 | 55,857 | +0.09(+1.89%) |
Nov 29, 2007 | 4.700 | 4.750 | 4.510 | 4.750 | 37,102 | +0.03(+0.64%) |
Nov 28, 2007 | 4.840 | 4.840 | 4.600 | 4.720 | 30,966 | +0.01(+0.21%) |
Nov 27, 2007 | 4.940 | 4.940 | 4.660 | 4.710 | 26,700 | -0.09(-1.87%) |
Nov 26, 2007 | 4.980 | 4.980 | 4.750 | 4.800 | 21,566 | -0.14(-2.83%) |
Nov 23, 2007 | 4.800 | 5.080 | 4.800 | 4.940 | 12,000 | +0.16(+3.35%) |
Nov 21, 2007 | 4.940 | 4.960 | 4.630 | 4.780 | 71,510 | -0.23(-4.59%) |
Nov 20, 2007 | 5.120 | 5.150 | 4.920 | 5.010 | 37,789 | -0.08(-1.57%) |
Nov 19, 2007 | 5.150 | 5.200 | 4.800 | 5.090 | 59,415 | -0.11(-2.12%) |
Nov 16, 2007 | 5.240 | 5.240 | 4.950 | 5.200 | 65,750 | -0.07(-1.33%) |
Nov 15, 2007 | 5.190 | 5.350 | 5.180 | 5.270 | 14,708 | +0.04(+0.76%) |
Nov 14, 2007 | 5.550 | 5.550 | 5.200 | 5.230 | 16,914 | -0.02(-0.38%) |
Nov 13, 2007 | 5.430 | 5.430 | 5.210 | 5.250 | 33,825 | -0.11(-2.05%) |
Nov 12, 2007 | 6.300 | 6.300 | 5.210 | 5.360 | 102,233 | -0.23(-4.11%) |
Nov 09, 2007 | 5.520 | 5.620 | 5.510 | 5.590 | 18,669 | -0.11(-1.93%) |
Nov 08, 2007 | 5.700 | 5.740 | 5.520 | 5.700 | 34,898 | +0.03(+0.53%) |
Nov 07, 2007 | 5.800 | 5.880 | 5.510 | 5.670 | 149,094 | -0.44(-7.20%) |
Nov 06, 2007 | 6.070 | 6.120 | 5.910 | 6.110 | 57,614 | -0.04(-0.65%) |
Nov 05, 2007 | 6.010 | 6.200 | 6.000 | 6.150 | 54,098 | +0.20(+3.36%) |
Nov 02, 2007 | 6.110 | 6.120 | 5.940 | 5.950 | 36,112 | -0.17(-2.78%) |
Nov 01, 2007 | 6.240 | 6.250 | 6.050 | 6.120 | 53,800 | -0.13(-2.08%) |
Oct 31, 2007 | 5.820 | 6.440 | 5.820 | 6.250 | 172,143 | +0.55(+9.65%) |
Oct 30, 2007 | 5.750 | 5.810 | 5.700 | 5.700 | 62,527 | -0.09(-1.55%) |
Oct 29, 2007 | 5.730 | 5.830 | 5.690 | 5.790 | 33,152 | +0.04(+0.70%) |
Oct 26, 2007 | 5.720 | 5.800 | 5.720 | 5.750 | 21,760 | +0.05(+0.88%) |
Oct 25, 2007 | 5.610 | 5.920 | 5.600 | 5.700 | 32,998 | +0.07(+1.24%) |
Oct 24, 2007 | 5.690 | 5.750 | 5.610 | 5.630 | 25,400 | -0.07(-1.23%) |
Oct 23, 2007 | 5.680 | 5.770 | 5.650 | 5.700 | 19,346 | -0.01(-0.18%) |
Oct 22, 2007 | 5.750 | 5.850 | 5.680 | 5.710 | 23,100 | +0.01(+0.18%) |
Oct 19, 2007 | 5.780 | 6.000 | 5.660 | 5.700 | 34,570 | -0.12(-2.06%) |
Oct 18, 2007 | 5.770 | 5.850 | 5.650 | 5.820 | 23,196 | +0.05(+0.87%) |
Oct 17, 2007 | 5.820 | 5.860 | 5.720 | 5.770 | 34,214 | -0.06(-1.03%) |
Oct 16, 2007 | 5.970 | 6.120 | 5.710 | 5.830 | 41,204 | -0.11(-1.85%) |
Oct 15, 2007 | 6.060 | 6.140 | 5.940 | 5.940 | 33,029 | -0.08(-1.33%) |
Oct 12, 2007 | 6.050 | 6.160 | 5.920 | 6.020 | 32,284 | +0.02(+0.33%) |
Oct 11, 2007 | 6.250 | 6.250 | 5.900 | 6.000 | 90,511 | -0.20(-3.23%) |
Oct 10, 2007 | 5.710 | 6.380 | 5.650 | 6.200 | 266,464 | -0.54(-8.01%) |
Oct 09, 2007 | 6.940 | 6.940 | 6.710 | 6.740 | 26,850 | -0.22(-3.16%) |
Oct 08, 2007 | 6.700 | 6.980 | 6.530 | 6.960 | 38,142 | +0.26(+3.88%) |
Oct 05, 2007 | 6.400 | 6.740 | 6.300 | 6.700 | 48,248 | +0.38(+6.01%) |
Oct 04, 2007 | 6.010 | 6.400 | 6.010 | 6.320 | 50,499 | +0.29(+4.81%) |
Oct 03, 2007 | 5.950 | 6.220 | 5.820 | 6.030 | 36,433 | +0.03(+0.50%) |
Oct 02, 2007 | 6.100 | 6.350 | 5.920 | 6.000 | 82,079 | -0.09(-1.48%) |
Oct 01, 2007 | 5.980 | 6.090 | 5.980 | 6.090 | 32,560 | +0.09(+1.50%) |
Sep 28, 2007 | 5.880 | 6.030 | 5.860 | 6.000 | 58,866 | +0.09(+1.52%) |
Sep 27, 2007 | 5.730 | 5.990 | 5.620 | 5.910 | 60,780 | +0.18(+3.14%) |
Sep 26, 2007 | 5.670 | 5.770 | 5.550 | 5.730 | 427,314 | +0.10(+1.78%) |
Sep 25, 2007 | 5.850 | 5.910 | 5.620 | 5.630 | 64,352 | -0.20(-3.43%) |
Sep 24, 2007 | 5.805 | 5.870 | 5.750 | 5.830 | 21,498 | +0.02(+0.34%) |
Sep 21, 2007 | 5.700 | 5.850 | 5.660 | 5.810 | 15,152 | +0.14(+2.47%) |
Sep 20, 2007 | 5.670 | 5.750 | 5.620 | 5.670 | 11,350 | -0.01(-0.18%) |
Sep 19, 2007 | 5.800 | 5.910 | 5.680 | 5.680 | 98,176 | -0.08(-1.39%) |
Sep 18, 2007 | 5.850 | 5.910 | 5.710 | 5.760 | 30,300 | -0.06(-1.03%) |
Sep 17, 2007 | 5.640 | 5.880 | 5.640 | 5.820 | 23,150 | +0.15(+2.65%) |
Sep 14, 2007 | 5.760 | 5.760 | 5.600 | 5.670 | 67,558 | -0.13(-2.24%) |
Sep 13, 2007 | 5.920 | 5.950 | 5.750 | 5.800 | 48,600 | -0.14(-2.36%) |
Sep 12, 2007 | 6.040 | 6.120 | 5.870 | 5.940 | 124,622 | -0.13(-2.14%) |
Sep 11, 2007 | 5.940 | 6.370 | 5.910 | 6.070 | 60,089 | +0.21(+3.58%) |
Sep 10, 2007 | 6.010 | 6.010 | 5.810 | 5.860 | 50,284 | -0.17(-2.82%) |
Sep 07, 2007 | 6.060 | 6.140 | 5.930 | 6.030 | 116,690 | -0.08(-1.31%) |
Sep 06, 2007 | 6.050 | 6.240 | 6.050 | 6.110 | 75,603 | +0.03(+0.49%) |
Sep 05, 2007 | 6.150 | 6.200 | 6.070 | 6.080 | 13,500 | -0.11(-1.78%) |
Sep 04, 2007 | 6.170 | 6.240 | 5.970 | 6.190 | 41,300 | +0.06(+0.98%) |
Aug 31, 2007 | 6.000 | 6.210 | 6.000 | 6.130 | 72,102 | +0.12(+2.00%) |
Aug 30, 2007 | 6.070 | 6.120 | 5.900 | 6.010 | 124,053 | -0.11(-1.80%) |
Aug 29, 2007 | 5.990 | 6.130 | 5.900 | 6.120 | 117,135 | +0.11(+1.83%) |
Aug 28, 2007 | 5.870 | 6.150 | 5.870 | 6.010 | 61,552 | +0.05(+0.84%) |
Aug 27, 2007 | 6.160 | 6.160 | 5.810 | 5.960 | 82,738 | -0.23(-3.72%) |
Aug 24, 2007 | 6.240 | 6.240 | 6.030 | 6.190 | 35,000 | -0.01(-0.16%) |
Aug 23, 2007 | 6.250 | 6.340 | 6.020 | 6.200 | 64,805 | -0.05(-0.80%) |
Aug 22, 2007 | 6.300 | 6.320 | 6.140 | 6.250 | 26,257 | +0.03(+0.48%) |
Aug 21, 2007 | 6.260 | 6.390 | 6.210 | 6.220 | 10,070 | -0.08(-1.27%) |
Aug 20, 2007 | 6.325 | 6.350 | 6.040 | 6.300 | 58,820 | +0.03(+0.48%) |
Aug 17, 2007 | 6.220 | 6.380 | 6.060 | 6.270 | 27,112 | +0.13(+2.12%) |
Aug 16, 2007 | 6.400 | 6.400 | 5.750 | 6.140 | 112,322 | -0.06(-0.97%) |
Aug 15, 2007 | 6.380 | 6.390 | 6.180 | 6.200 | 86,175 | -0.17(-2.67%) |
Aug 14, 2007 | 6.200 | 6.539 | 6.190 | 6.370 | 50,856 | +0.11(+1.76%) |
Aug 13, 2007 | 6.420 | 6.420 | 6.150 | 6.260 | 53,336 | -0.14(-2.19%) |
Aug 10, 2007 | 6.500 | 6.540 | 6.330 | 6.400 | 85,920 | -0.12(-1.84%) |
Aug 09, 2007 | 6.610 | 6.810 | 6.310 | 6.520 | 67,946 | -0.15(-2.25%) |
Aug 08, 2007 | 6.460 | 6.700 | 6.450 | 6.670 | 146,263 | +0.13(+1.99%) |
Aug 07, 2007 | 6.600 | 6.630 | 6.500 | 6.540 | 55,942 | -0.11(-1.65%) |
Aug 06, 2007 | 6.790 | 6.900 | 6.400 | 6.650 | 383,891 | -0.20(-2.92%) |
Aug 03, 2007 | 6.880 | 7.230 | 6.850 | 6.850 | 44,230 | -0.41(-5.65%) |
Aug 02, 2007 | 6.970 | 7.260 | 6.820 | 7.260 | 56,189 | +0.26(+3.71%) |
Aug 01, 2007 | 6.850 | 7.010 | 6.620 | 7.000 | 38,798 | -0.01(-0.14%) |
Jul 31, 2007 | 7.390 | 7.400 | 6.910 | 7.010 | 69,454 | -0.25(-3.44%) |
Jul 30, 2007 | 7.730 | 7.730 | 7.210 | 7.260 | 58,394 | -0.49(-6.36%) |
Jul 27, 2007 | 7.330 | 7.800 | 7.210 | 7.753 | 80,243 | -0.05(-0.60%) |
Jul 26, 2007 | 7.730 | 7.950 | 7.420 | 7.800 | 77,111 | -0.02(-0.26%) |
Jul 25, 2007 | 7.770 | 7.840 | 7.570 | 7.820 | 63,530 | +0.03(+0.39%) |
Jul 24, 2007 | 8.060 | 8.060 | 7.620 | 7.790 | 32,025 | -0.27(-3.35%) |
Jul 23, 2007 | 8.180 | 8.180 | 7.980 | 8.060 | 42,087 | +0.02(+0.25%) |
Jul 20, 2007 | 7.790 | 8.100 | 7.750 | 8.040 | 68,780 | +0.30(+3.88%) |
Jul 19, 2007 | 8.070 | 8.070 | 7.480 | 7.740 | 182,054 | -0.12(-1.53%) |
Jul 18, 2007 | 7.610 | 7.930 | 7.400 | 7.860 | 213,583 | +0.25(+3.29%) |
Jul 17, 2007 | 7.040 | 7.700 | 7.040 | 7.610 | 170,408 | +0.57(+8.10%) |
Jul 16, 2007 | 6.900 | 7.090 | 6.860 | 7.040 | 127,123 | +0.09(+1.29%) |
Jul 13, 2007 | 6.910 | 7.020 | 6.870 | 6.950 | 133,500 | -0.03(-0.43%) |
Jul 12, 2007 | 7.100 | 7.100 | 6.850 | 6.980 | 68,157 | -0.13(-1.83%) |
Jul 11, 2007 | 6.600 | 7.130 | 6.600 | 7.110 | 322,432 | +0.52(+7.89%) |
Jul 10, 2007 | 6.590 | 6.620 | 6.500 | 6.590 | 117,047 | +0.00(+0.00%) |
Jul 09, 2007 | 6.630 | 6.640 | 6.550 | 6.590 | 78,472 | +0.04(+0.61%) |
Jul 06, 2007 | 6.590 | 6.640 | 6.430 | 6.550 | 88,707 | -0.06(-0.84%) |
Jul 05, 2007 | 6.700 | 6.730 | 6.460 | 6.606 | 147,321 | -0.08(-1.26%) |
Jul 03, 2007 | 7.000 | 7.000 | 6.640 | 6.690 | 56,230 | -0.20(-2.90%) |
Jul 02, 2007 | 6.760 | 7.060 | 6.750 | 6.890 | 55,400 | +0.09(+1.32%) |
Jun 29, 2007 | 6.770 | 6.820 | 6.750 | 6.800 | 43,729 | -0.03(-0.44%) |
Jun 28, 2007 | 7.000 | 7.000 | 6.760 | 6.830 | 16,925 | -0.08(-1.16%) |
Jun 27, 2007 | 6.890 | 6.940 | 6.750 | 6.910 | 44,000 | -0.02(-0.29%) |
Jun 26, 2007 | 7.050 | 7.100 | 6.830 | 6.930 | 82,661 | -0.25(-3.48%) |
Jun 25, 2007 | 7.160 | 7.290 | 7.130 | 7.180 | 40,796 | -0.03(-0.42%) |
Jun 22, 2007 | 7.100 | 7.300 | 6.880 | 7.210 | 109,059 | +0.21(+3.00%) |
Jun 21, 2007 | 6.980 | 7.090 | 6.750 | 7.000 | 56,586 | +0.07(+1.01%) |
Jun 20, 2007 | 6.890 | 6.960 | 6.750 | 6.930 | 150,200 | +0.01(+0.14%) |
Jun 19, 2007 | 6.862 | 7.000 | 6.862 | 6.920 | 198,100 | +0.07(+1.02%) |
Jun 18, 2007 | 6.810 | 6.970 | 6.690 | 6.850 | 73,400 | +0.02(+0.32%) |
Jun 15, 2007 | 6.910 | 6.950 | 6.790 | 6.828 | 45,500 | -0.07(-1.04%) |
Jun 14, 2007 | 6.800 | 6.970 | 6.800 | 6.900 | 13,200 | -0.04(-0.58%) |
Jun 13, 2007 | 6.860 | 7.000 | 6.750 | 6.940 | 69,200 | +0.19(+2.81%) |
Jun 12, 2007 | 6.720 | 7.000 | 6.720 | 6.750 | 52,200 | -0.06(-0.88%) |
Jun 11, 2007 | 6.760 | 6.870 | 6.720 | 6.810 | 67,847 | +0.06(+0.89%) |
Jun 08, 2007 | 6.770 | 6.950 | 6.700 | 6.750 | 65,802 | -0.06(-0.88%) |
Jun 07, 2007 | 6.700 | 6.860 | 6.700 | 6.810 | 160,386 | +0.06(+0.89%) |
Jun 06, 2007 | 6.880 | 6.880 | 6.600 | 6.750 | 89,776 | -0.20(-2.88%) |
Jun 05, 2007 | 7.010 | 7.010 | 6.790 | 6.950 | 167,146 | -0.10(-1.42%) |
Jun 04, 2007 | 6.960 | 7.100 | 6.720 | 7.050 | 302,701 | +0.04(+0.57%) |