Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 8.333 | 8.498 | 8.116 | 8.436 | 3,874,789 | +0.09(+1.07%) |
Jan 30, 2008 | 8.644 | 8.668 | 8.295 | 8.347 | 2,940,092 | -0.38(-4.32%) |
Jan 29, 2008 | 9.196 | 9.196 | 8.663 | 8.724 | 2,679,552 | -0.40(-4.34%) |
Jan 28, 2008 | 8.955 | 9.134 | 8.814 | 9.120 | 1,985,186 | +0.13(+1.42%) |
Jan 25, 2008 | 9.446 | 9.625 | 8.946 | 8.993 | 2,248,483 | -0.33(-3.59%) |
Jan 24, 2008 | 9.295 | 9.950 | 9.266 | 9.328 | 2,891,890 | -0.25(-2.56%) |
Jan 23, 2008 | 8.960 | 9.738 | 8.960 | 9.573 | 3,085,976 | +0.40(+4.32%) |
Jan 22, 2008 | 9.431 | 9.931 | 8.743 | 9.177 | 3,278,452 | -0.67(-6.80%) |
Jan 21, 2008 | 9.120 | 10.00 | 9.120 | 9.846 | 4,134,478 | +0.00(+0.00%) |
Jan 18, 2008 | 9.120 | 10.00 | 9.120 | 9.846 | 4,134,478 | +0.65(+7.08%) |
Jan 17, 2008 | 9.431 | 9.713 | 9.182 | 9.196 | 2,044,988 | -0.24(-2.55%) |
Jan 16, 2008 | 9.116 | 9.545 | 9.012 | 9.436 | 2,423,437 | +0.28(+3.04%) |
Jan 15, 2008 | 9.012 | 9.196 | 8.809 | 9.158 | 2,044,986 | +0.02(+0.21%) |
Jan 14, 2008 | 9.012 | 9.210 | 8.913 | 9.139 | 1,386,025 | +0.23(+2.59%) |
Jan 11, 2008 | 9.116 | 9.182 | 8.866 | 8.908 | 1,558,083 | -0.26(-2.83%) |
Jan 10, 2008 | 9.182 | 9.266 | 8.941 | 9.167 | 1,814,721 | -0.14(-1.47%) |
Jan 09, 2008 | 9.134 | 9.389 | 8.875 | 9.304 | 1,456,659 | +0.13(+1.44%) |
Jan 08, 2008 | 9.436 | 9.630 | 9.073 | 9.172 | 2,924,304 | -0.30(-3.19%) |
Jan 07, 2008 | 9.554 | 9.700 | 9.356 | 9.474 | 2,594,882 | -0.01(-0.15%) |
Jan 04, 2008 | 9.681 | 9.875 | 9.479 | 9.488 | 1,952,667 | -0.34(-3.50%) |
Jan 03, 2008 | 10.11 | 10.30 | 9.766 | 9.832 | 1,913,810 | -0.08(-0.76%) |
Jan 02, 2008 | 9.912 | 10.20 | 9.582 | 9.908 | 2,497,502 | -0.00(-0.05%) |
Jan 01, 2008 | 10.20 | 10.32 | 9.879 | 9.912 | 2,189,324 | +0.00(+0.00%) |
Dec 31, 2007 | 10.20 | 10.32 | 9.879 | 9.912 | 2,189,324 | -0.36(-3.49%) |
Dec 28, 2007 | 10.28 | 10.47 | 10.08 | 10.27 | 1,237,395 | +0.11(+1.07%) |
Dec 27, 2007 | 10.70 | 10.70 | 10.06 | 10.16 | 1,813,890 | -0.50(-4.73%) |
Dec 26, 2007 | 10.63 | 10.75 | 10.44 | 10.67 | 1,455,206 | +0.05(+0.49%) |
Dec 24, 2007 | 10.53 | 10.62 | 10.41 | 10.62 | 1,077,739 | +0.30(+2.93%) |
Dec 21, 2007 | 10.70 | 11.16 | 10.31 | 10.31 | 7,391,953 | -0.25(-2.37%) |
Dec 20, 2007 | 10.25 | 10.61 | 10.12 | 10.56 | 5,351,969 | +0.54(+5.36%) |
Dec 19, 2007 | 9.653 | 10.25 | 9.591 | 10.03 | 4,441,389 | +0.36(+3.76%) |
Dec 18, 2007 | 9.446 | 9.719 | 9.337 | 9.663 | 2,761,982 | +0.25(+2.60%) |
Dec 17, 2007 | 9.328 | 9.479 | 9.205 | 9.417 | 2,046,173 | +0.01(+0.15%) |
Dec 14, 2007 | 9.431 | 9.592 | 9.351 | 9.403 | 2,265,335 | -0.03(-0.30%) |
Dec 13, 2007 | 9.384 | 9.611 | 9.224 | 9.431 | 2,246,059 | -0.02(-0.20%) |
Dec 12, 2007 | 9.479 | 9.507 | 9.290 | 9.450 | 2,261,645 | +0.33(+3.67%) |
Dec 11, 2007 | 9.512 | 9.531 | 9.116 | 9.116 | 2,206,288 | -0.37(-3.88%) |
Dec 10, 2007 | 9.648 | 9.648 | 9.384 | 9.483 | 1,720,494 | -0.12(-1.28%) |
Dec 07, 2007 | 9.733 | 9.733 | 9.408 | 9.606 | 1,384,740 | -0.11(-1.12%) |
Dec 06, 2007 | 9.681 | 9.729 | 9.464 | 9.714 | 2,432,499 | -0.02(-0.19%) |
Dec 05, 2007 | 9.587 | 9.917 | 9.394 | 9.733 | 2,002,624 | +0.35(+3.77%) |
Dec 04, 2007 | 9.205 | 9.540 | 8.969 | 9.380 | 1,514,444 | +4.70(+100.30%) |
Dec 03, 2007 | 4.709 | 4.781 | 4.651 | 4.683 | 2,229,124 | +0.00(+0.03%) |
Nov 30, 2007 | 4.716 | 4.843 | 4.645 | 4.682 | 2,784,990 | -0.01(-0.25%) |
Nov 29, 2007 | 4.763 | 4.792 | 4.671 | 4.693 | 3,540,511 | -0.07(-1.41%) |
Nov 28, 2007 | 4.716 | 4.855 | 4.644 | 4.761 | 3,322,068 | +0.09(+1.89%) |
Nov 27, 2007 | 4.574 | 4.695 | 4.527 | 4.672 | 2,459,010 | +0.12(+2.64%) |
Nov 26, 2007 | 4.433 | 4.666 | 4.433 | 4.552 | 2,894,313 | +0.14(+3.18%) |
Nov 23, 2007 | 4.354 | 4.468 | 4.311 | 4.412 | 640,548 | +0.10(+2.32%) |
Nov 21, 2007 | 4.293 | 4.362 | 4.236 | 4.311 | 1,715,042 | -0.02(-0.35%) |
Nov 20, 2007 | 4.363 | 4.409 | 4.245 | 4.327 | 1,886,794 | -0.04(-1.02%) |
Nov 19, 2007 | 4.435 | 4.595 | 4.297 | 4.371 | 3,379,679 | -0.21(-4.61%) |
Nov 16, 2007 | 4.560 | 4.604 | 4.436 | 4.583 | 1,888,588 | +0.03(+0.75%) |
Nov 15, 2007 | 4.546 | 4.587 | 4.429 | 4.548 | 1,994,408 | -0.03(-0.62%) |
Nov 14, 2007 | 4.789 | 4.796 | 4.514 | 4.577 | 2,822,308 | -0.20(-4.10%) |
Nov 13, 2007 | 4.624 | 4.785 | 4.512 | 4.772 | 2,333,248 | +0.20(+4.38%) |
Nov 12, 2007 | 4.574 | 4.698 | 4.483 | 4.572 | 2,183,647 | +0.00(+0.08%) |
Nov 09, 2007 | 4.601 | 4.704 | 4.539 | 4.568 | 1,838,692 | -0.08(-1.67%) |
Nov 08, 2007 | 4.626 | 4.652 | 4.422 | 4.646 | 2,631,610 | +0.08(+1.73%) |
Nov 07, 2007 | 4.766 | 4.781 | 4.561 | 4.567 | 3,321,801 | -0.28(-5.86%) |
Nov 06, 2007 | 4.719 | 4.861 | 4.689 | 4.851 | 3,581,929 | +0.26(+5.68%) |
Nov 05, 2007 | 4.515 | 4.637 | 4.472 | 4.591 | 1,940,563 | +0.02(+0.49%) |
Nov 02, 2007 | 4.542 | 4.587 | 4.383 | 4.568 | 2,272,999 | +0.05(+1.10%) |
Nov 01, 2007 | 4.502 | 4.537 | 4.362 | 4.519 | 2,996,232 | -0.03(-0.60%) |
Oct 31, 2007 | 4.634 | 4.634 | 4.501 | 4.546 | 6,707,498 | -0.02(-0.41%) |
Oct 30, 2007 | 4.690 | 4.712 | 4.554 | 4.565 | 2,813,138 | -0.12(-2.59%) |
Oct 29, 2007 | 4.698 | 4.927 | 4.667 | 4.686 | 4,138,546 | +0.02(+0.40%) |
Oct 26, 2007 | 4.574 | 4.709 | 4.570 | 4.667 | 3,443,079 | +0.15(+3.23%) |
Oct 25, 2007 | 4.567 | 4.678 | 4.452 | 4.521 | 5,014,429 | +0.17(+3.82%) |
Oct 24, 2007 | 4.274 | 4.386 | 4.229 | 4.355 | 2,849,235 | +0.10(+2.24%) |
Oct 23, 2007 | 4.209 | 4.285 | 4.152 | 4.260 | 1,783,651 | +0.10(+2.41%) |
Oct 22, 2007 | 4.111 | 4.184 | 4.079 | 4.159 | 1,645,976 | +0.03(+0.80%) |
Oct 19, 2007 | 4.222 | 4.231 | 4.106 | 4.126 | 2,509,123 | -0.08(-1.99%) |
Oct 18, 2007 | 4.169 | 4.229 | 4.104 | 4.210 | 2,471,865 | +0.04(+0.90%) |
Oct 17, 2007 | 4.251 | 4.303 | 4.146 | 4.172 | 2,864,575 | +0.09(+2.28%) |
Oct 16, 2007 | 4.125 | 4.125 | 4.015 | 4.079 | 1,893,623 | -0.05(-1.28%) |
Oct 15, 2007 | 4.157 | 4.199 | 4.119 | 4.132 | 5,071,065 | -0.00(-0.03%) |
Oct 12, 2007 | 4.007 | 4.145 | 3.982 | 4.133 | 2,308,980 | +0.14(+3.48%) |
Oct 11, 2007 | 4.150 | 4.157 | 3.961 | 3.994 | 2,998,721 | -0.13(-3.20%) |
Oct 10, 2007 | 4.140 | 4.156 | 4.085 | 4.126 | 3,245,779 | -0.04(-0.91%) |
Oct 09, 2007 | 4.097 | 4.165 | 3.991 | 4.164 | 3,056,735 | +0.13(+3.31%) |
Oct 08, 2007 | 4.060 | 4.094 | 4.011 | 4.031 | 1,671,096 | -0.05(-1.21%) |
Oct 05, 2007 | 4.216 | 4.226 | 4.059 | 4.080 | 2,712,594 | -0.08(-1.93%) |
Oct 04, 2007 | 4.185 | 4.242 | 4.151 | 4.160 | 2,055,290 | -0.02(-0.51%) |
Oct 03, 2007 | 4.071 | 4.208 | 3.957 | 4.182 | 2,356,655 | +0.07(+1.60%) |
Oct 02, 2007 | 4.067 | 4.181 | 4.020 | 4.116 | 2,537,364 | +0.06(+1.39%) |
Oct 01, 2007 | 4.067 | 4.113 | 3.965 | 4.059 | 3,092,997 | -0.04(-1.09%) |
Sep 28, 2007 | 4.099 | 4.126 | 4.053 | 4.104 | 2,373,170 | -0.01(-0.17%) |
Sep 27, 2007 | 4.157 | 4.160 | 4.085 | 4.111 | 2,188,881 | -0.00(-0.11%) |
Sep 26, 2007 | 4.178 | 4.178 | 4.087 | 4.116 | 2,788,035 | -0.02(-0.51%) |
Sep 25, 2007 | 4.090 | 4.158 | 4.032 | 4.137 | 3,339,210 | +0.03(+0.83%) |
Sep 24, 2007 | 4.032 | 4.130 | 4.006 | 4.103 | 4,087,042 | +0.04(+1.05%) |
Sep 21, 2007 | 4.034 | 4.079 | 3.999 | 4.060 | 5,125,173 | +0.06(+1.53%) |
Sep 20, 2007 | 3.850 | 4.025 | 3.780 | 3.999 | 17,920,034 | +0.14(+3.70%) |
Sep 19, 2007 | 4.004 | 4.060 | 3.817 | 3.856 | 3,675,357 | -0.13(-3.31%) |
Sep 18, 2007 | 3.682 | 3.992 | 3.682 | 3.988 | 4,782,550 | +0.33(+9.13%) |
Sep 17, 2007 | 3.575 | 3.709 | 3.565 | 3.655 | 3,012,445 | +0.08(+2.14%) |
Sep 14, 2007 | 3.505 | 3.613 | 3.503 | 3.578 | 1,283,475 | +0.04(+1.07%) |
Sep 13, 2007 | 3.473 | 3.610 | 3.433 | 3.540 | 2,218,110 | +0.08(+2.35%) |
Sep 12, 2007 | 3.466 | 3.478 | 3.404 | 3.459 | 1,864,397 | -0.02(-0.47%) |
Sep 11, 2007 | 3.466 | 3.526 | 3.419 | 3.475 | 1,549,486 | +0.02(+0.61%) |
Sep 10, 2007 | 3.478 | 3.622 | 3.448 | 3.454 | 2,956,204 | +0.07(+2.13%) |
Sep 07, 2007 | 3.468 | 3.490 | 3.346 | 3.382 | 1,635,602 | -0.12(-3.37%) |
Sep 06, 2007 | 3.506 | 3.577 | 3.445 | 3.500 | 1,384,138 | -0.01(-0.24%) |
Sep 05, 2007 | 3.543 | 3.546 | 3.436 | 3.509 | 2,408,443 | -0.05(-1.49%) |
Sep 04, 2007 | 3.644 | 3.662 | 3.557 | 3.562 | 2,485,877 | -0.09(-2.49%) |
Aug 31, 2007 | 3.677 | 3.712 | 3.628 | 3.652 | 1,073,502 | +0.03(+0.78%) |
Aug 30, 2007 | 3.577 | 3.637 | 3.558 | 3.624 | 2,267,740 | +0.01(+0.23%) |
Aug 29, 2007 | 3.569 | 3.639 | 3.539 | 3.616 | 1,285,307 | +0.08(+2.40%) |
Aug 28, 2007 | 3.656 | 3.828 | 3.501 | 3.531 | 2,565,746 | -0.20(-5.40%) |
Aug 27, 2007 | 3.714 | 3.808 | 3.664 | 3.733 | 1,042,033 | +0.00(+0.00%) |
Aug 24, 2007 | 3.618 | 3.740 | 3.596 | 3.733 | 1,676,227 | +0.03(+0.89%) |
Aug 23, 2007 | 3.931 | 3.945 | 3.678 | 3.700 | 1,587,872 | -0.22(-5.62%) |
Aug 22, 2007 | 3.889 | 4.033 | 3.853 | 3.920 | 2,182,701 | +0.05(+1.25%) |
Aug 21, 2007 | 3.890 | 3.905 | 3.773 | 3.872 | 2,133,042 | -0.01(-0.36%) |
Aug 20, 2007 | 3.863 | 3.919 | 3.820 | 3.886 | 2,135,438 | +0.07(+1.76%) |
Aug 17, 2007 | 3.720 | 3.929 | 3.688 | 3.819 | 3,903,957 | +0.21(+5.75%) |
Aug 16, 2007 | 3.450 | 3.616 | 3.392 | 3.611 | 4,339,821 | +0.13(+3.80%) |
Aug 15, 2007 | 3.400 | 3.509 | 3.399 | 3.479 | 4,161,978 | +0.12(+3.47%) |
Aug 14, 2007 | 3.525 | 3.525 | 3.325 | 3.362 | 4,938,628 | -0.17(-4.77%) |
Aug 13, 2007 | 3.816 | 3.816 | 3.432 | 3.531 | 5,948,814 | -0.24(-6.38%) |
Aug 10, 2007 | 3.920 | 3.990 | 3.684 | 3.771 | 5,362,743 | -0.22(-5.52%) |
Aug 09, 2007 | 3.796 | 4.195 | 3.657 | 3.992 | 11,195,177 | +0.12(+3.17%) |
Aug 08, 2007 | 3.784 | 4.155 | 3.784 | 3.869 | 9,700,545 | +0.09(+2.50%) |
Aug 07, 2007 | 3.566 | 3.869 | 3.566 | 3.775 | 7,067,972 | +0.20(+5.47%) |
Aug 06, 2007 | 3.400 | 3.645 | 3.378 | 3.579 | 4,891,937 | +0.19(+5.56%) |
Aug 03, 2007 | 3.392 | 3.458 | 3.372 | 3.391 | 3,696,427 | -0.02(-0.62%) |
Aug 02, 2007 | 3.439 | 3.458 | 3.341 | 3.412 | 2,936,555 | -0.02(-0.62%) |
Aug 01, 2007 | 3.338 | 3.452 | 3.313 | 3.433 | 2,746,201 | +0.08(+2.43%) |
Jul 31, 2007 | 3.386 | 3.392 | 3.283 | 3.352 | 2,672,240 | -0.01(-0.18%) |
Jul 30, 2007 | 3.308 | 3.389 | 3.269 | 3.358 | 4,240,231 | +0.08(+2.45%) |
Jul 27, 2007 | 3.417 | 3.484 | 3.262 | 3.277 | 5,658,378 | -0.13(-3.74%) |
Jul 26, 2007 | 3.369 | 3.433 | 3.197 | 3.405 | 5,819,850 | -0.02(-0.45%) |
Jul 25, 2007 | 3.471 | 3.486 | 3.330 | 3.420 | 4,036,806 | -0.02(-0.62%) |
Jul 24, 2007 | 3.285 | 3.518 | 3.283 | 3.441 | 5,007,872 | +0.12(+3.47%) |
Jul 23, 2007 | 3.309 | 3.369 | 3.285 | 3.326 | 2,146,215 | +0.02(+0.68%) |
Jul 20, 2007 | 3.361 | 3.388 | 3.290 | 3.303 | 2,891,222 | -0.07(-2.03%) |
Jul 19, 2007 | 3.384 | 3.413 | 3.322 | 3.372 | 2,218,394 | +0.00(+0.04%) |
Jul 18, 2007 | 3.425 | 3.457 | 3.348 | 3.371 | 4,288,626 | -0.06(-1.72%) |
Jul 17, 2007 | 3.202 | 3.472 | 3.193 | 3.430 | 12,331,995 | +0.44(+14.62%) |
Jul 16, 2007 | 2.998 | 3.023 | 2.990 | 2.992 | 884,297 | -0.02(-0.55%) |
Jul 13, 2007 | 2.993 | 3.023 | 2.945 | 3.009 | 1,361,630 | +0.00(+0.12%) |
Jul 12, 2007 | 2.965 | 3.045 | 2.940 | 3.005 | 1,751,274 | +0.06(+2.21%) |
Jul 11, 2007 | 2.871 | 2.970 | 2.865 | 2.940 | 2,502,244 | +0.07(+2.49%) |
Jul 10, 2007 | 2.945 | 2.970 | 2.866 | 2.869 | 1,850,558 | -0.08(-2.66%) |
Jul 09, 2007 | 2.960 | 2.960 | 2.904 | 2.947 | 1,749,514 | +0.05(+1.87%) |
Jul 06, 2007 | 2.923 | 2.929 | 2.858 | 2.893 | 1,236,208 | -0.03(-1.05%) |
Jul 05, 2007 | 2.953 | 2.982 | 2.919 | 2.924 | 1,154,163 | -0.03(-0.96%) |
Jul 03, 2007 | 2.957 | 2.961 | 2.932 | 2.952 | 430,710 | -0.01(-0.20%) |
Jul 02, 2007 | 2.930 | 2.966 | 2.891 | 2.958 | 1,207,962 | +0.05(+1.74%) |
Jun 29, 2007 | 2.925 | 2.980 | 2.907 | 2.907 | 1,518,937 | -0.01(-0.40%) |
Jun 28, 2007 | 2.947 | 2.982 | 2.913 | 2.919 | 1,722,367 | -0.03(-1.04%) |
Jun 27, 2007 | 2.860 | 2.954 | 2.847 | 2.950 | 1,590,871 | +0.06(+2.12%) |
Jun 26, 2007 | 2.880 | 2.894 | 2.835 | 2.888 | 2,411,501 | +0.01(+0.33%) |
Jun 25, 2007 | 2.833 | 2.901 | 2.816 | 2.879 | 1,572,184 | +0.03(+1.20%) |
Jun 22, 2007 | 2.822 | 2.864 | 2.800 | 2.845 | 2,365,095 | +0.01(+0.37%) |
Jun 21, 2007 | 2.837 | 2.895 | 2.829 | 2.834 | 1,870,224 | -0.00(-0.17%) |
Jun 20, 2007 | 2.860 | 2.875 | 2.815 | 2.839 | 1,905,108 | -0.02(-0.62%) |
Jun 19, 2007 | 2.824 | 2.879 | 2.815 | 2.857 | 1,497,537 | +0.02(+0.66%) |
Jun 18, 2007 | 2.800 | 2.849 | 2.793 | 2.838 | 1,424,589 | +0.04(+1.43%) |
Jun 15, 2007 | 2.845 | 2.849 | 2.773 | 2.798 | 2,675,718 | -0.01(-0.38%) |
Jun 14, 2007 | 2.755 | 2.825 | 2.749 | 2.808 | 1,202,779 | +0.04(+1.28%) |
Jun 13, 2007 | 2.730 | 2.778 | 2.712 | 2.773 | 874,093 | +0.05(+1.99%) |
Jun 12, 2007 | 2.709 | 2.737 | 2.702 | 2.719 | 1,311,776 | -0.01(-0.43%) |
Jun 11, 2007 | 2.723 | 2.758 | 2.702 | 2.730 | 1,256,671 | +0.01(+0.30%) |
Jun 08, 2007 | 2.716 | 2.743 | 2.713 | 2.722 | 1,344,153 | -0.01(-0.22%) |
Jun 07, 2007 | 2.745 | 2.761 | 2.712 | 2.728 | 1,605,469 | -0.03(-1.20%) |
Jun 06, 2007 | 2.771 | 2.775 | 2.707 | 2.761 | 1,786,636 | -0.03(-1.10%) |
Jun 05, 2007 | 2.788 | 2.832 | 2.782 | 2.792 | 2,006,165 | -0.01(-0.34%) |
Jun 04, 2007 | 2.816 | 2.819 | 2.773 | 2.801 | 2,788,235 | -0.03(-1.00%) |
Jun 01, 2007 | 2.925 | 2.925 | 2.787 | 2.829 | 5,639,862 | -0.11(-3.88%) |
May 31, 2007 | 2.947 | 2.959 | 2.928 | 2.944 | 1,673,992 | +0.00(+0.08%) |
May 30, 2007 | 2.914 | 2.944 | 2.893 | 2.941 | 1,691,101 | +0.00(+0.04%) |
May 29, 2007 | 2.925 | 2.949 | 2.898 | 2.940 | 1,039,187 | +0.02(+0.69%) |
May 25, 2007 | 3.006 | 3.011 | 2.887 | 2.920 | 1,533,260 | -0.08(-2.67%) |
May 24, 2007 | 3.016 | 3.065 | 2.977 | 3.000 | 2,592,397 | -0.02(-0.59%) |
May 23, 2007 | 3.049 | 3.072 | 3.009 | 3.018 | 2,269,118 | -0.02(-0.62%) |
May 22, 2007 | 2.965 | 3.056 | 2.943 | 3.037 | 2,448,649 | +0.07(+2.47%) |
May 21, 2007 | 2.870 | 2.996 | 2.831 | 2.964 | 1,413,384 | +0.09(+2.99%) |
May 18, 2007 | 2.860 | 2.887 | 2.835 | 2.878 | 816,477 | +0.02(+0.78%) |
May 17, 2007 | 2.848 | 2.886 | 2.808 | 2.855 | 1,709,728 | -0.01(-0.33%) |
May 16, 2007 | 2.846 | 2.866 | 2.821 | 2.865 | 1,387,259 | +0.02(+0.79%) |
May 15, 2007 | 2.806 | 2.848 | 2.771 | 2.842 | 2,152,534 | +0.04(+1.43%) |
May 14, 2007 | 2.753 | 2.821 | 2.737 | 2.802 | 1,467,488 | +0.06(+2.06%) |
May 11, 2007 | 2.747 | 2.768 | 2.717 | 2.746 | 710,607 | +0.03(+1.17%) |
May 10, 2007 | 2.768 | 2.773 | 2.712 | 2.714 | 1,355,816 | -0.07(-2.54%) |
May 09, 2007 | 2.736 | 2.801 | 2.732 | 2.785 | 1,046,079 | +0.03(+1.11%) |
May 08, 2007 | 2.729 | 2.754 | 2.702 | 2.754 | 1,231,263 | +0.01(+0.21%) |
May 07, 2007 | 2.730 | 2.778 | 2.719 | 2.748 | 1,130,596 | +0.01(+0.47%) |
May 04, 2007 | 2.822 | 2.822 | 2.701 | 2.735 | 1,250,377 | -0.08(-2.89%) |
May 03, 2007 | 2.818 | 2.825 | 2.748 | 2.816 | 2,317,170 | -0.00(-0.04%) |
May 02, 2007 | 2.706 | 2.821 | 2.695 | 2.818 | 2,434,114 | +0.11(+4.09%) |
May 01, 2007 | 2.656 | 2.707 | 2.656 | 2.707 | 1,632,273 | +0.04(+1.68%) |
Apr 30, 2007 | 2.776 | 2.787 | 2.660 | 2.662 | 2,386,597 | -0.12(-4.16%) |
Apr 27, 2007 | 2.789 | 2.829 | 2.763 | 2.778 | 2,154,528 | -0.01(-0.42%) |
Apr 26, 2007 | 2.829 | 2.880 | 2.778 | 2.789 | 3,839,060 | -0.02(-0.63%) |
Apr 25, 2007 | 2.754 | 2.829 | 2.735 | 2.807 | 2,327,310 | +0.06(+2.32%) |
Apr 24, 2007 | 2.707 | 2.748 | 2.695 | 2.743 | 1,321,496 | +0.03(+1.17%) |
Apr 23, 2007 | 2.736 | 2.739 | 2.669 | 2.712 | 1,726,069 | -0.02(-0.90%) |
Apr 20, 2007 | 2.712 | 2.737 | 2.688 | 2.736 | 1,945,267 | +0.04(+1.53%) |
Apr 19, 2007 | 2.564 | 2.703 | 2.546 | 2.695 | 1,638,923 | +0.12(+4.86%) |
Apr 18, 2007 | 2.598 | 2.615 | 2.565 | 2.570 | 1,419,988 | -0.04(-1.49%) |
Apr 17, 2007 | 2.635 | 2.657 | 2.607 | 2.609 | 1,306,220 | -0.03(-1.21%) |
Apr 16, 2007 | 2.664 | 2.664 | 2.630 | 2.641 | 1,370,214 | -0.01(-0.40%) |
Apr 13, 2007 | 2.650 | 2.656 | 2.620 | 2.651 | 2,129,017 | -0.00(-0.09%) |
Apr 12, 2007 | 2.628 | 2.664 | 2.597 | 2.654 | 1,421,773 | +0.01(+0.22%) |
Apr 11, 2007 | 2.641 | 2.650 | 2.605 | 2.648 | 1,116,138 | +0.02(+0.58%) |
Apr 10, 2007 | 2.618 | 2.664 | 2.594 | 2.633 | 2,008,531 | +0.01(+0.31%) |
Apr 09, 2007 | 2.634 | 2.641 | 2.583 | 2.624 | 927,866 | -0.00(-0.04%) |
Apr 05, 2007 | 2.663 | 2.663 | 2.602 | 2.625 | 1,481,963 | -0.03(-1.15%) |
Apr 04, 2007 | 2.657 | 2.664 | 2.580 | 2.656 | 2,058,852 | +0.00(+0.13%) |
Apr 03, 2007 | 2.622 | 2.666 | 2.609 | 2.653 | 940,984 | +0.04(+1.58%) |
Apr 02, 2007 | 2.580 | 2.613 | 2.545 | 2.611 | 1,551,059 | +0.03(+1.33%) |
Mar 30, 2007 | 2.558 | 2.585 | 2.535 | 2.577 | 2,013,065 | +0.02(+0.88%) |
Mar 29, 2007 | 2.563 | 2.584 | 2.535 | 2.555 | 1,363,942 | +0.02(+0.74%) |
Mar 28, 2007 | 2.542 | 2.570 | 2.505 | 2.536 | 2,346,171 | -0.03(-1.28%) |
Mar 27, 2007 | 2.608 | 2.640 | 2.543 | 2.569 | 1,967,172 | -0.05(-2.07%) |
Mar 26, 2007 | 2.623 | 2.629 | 2.588 | 2.623 | 1,943,562 | +0.01(+0.23%) |
Mar 23, 2007 | 2.588 | 2.646 | 2.588 | 2.617 | 1,195,162 | +0.03(+1.09%) |
Mar 22, 2007 | 2.564 | 2.605 | 2.564 | 2.589 | 1,591,023 | +0.04(+1.48%) |
Mar 21, 2007 | 2.544 | 2.571 | 2.495 | 2.551 | 1,136,368 | +0.01(+0.23%) |
Mar 20, 2007 | 2.470 | 2.548 | 2.465 | 2.545 | 1,624,838 | +0.07(+2.81%) |
Mar 19, 2007 | 2.471 | 2.493 | 2.431 | 2.476 | 1,248,028 | +0.03(+1.06%) |
Mar 16, 2007 | 2.445 | 2.470 | 2.411 | 2.450 | 2,247,718 | +0.00(+0.14%) |
Mar 15, 2007 | 2.437 | 2.476 | 2.417 | 2.446 | 1,376,046 | -0.00(-0.05%) |
Mar 14, 2007 | 2.431 | 2.495 | 2.396 | 2.447 | 1,376,279 | +0.00(+0.05%) |
Mar 13, 2007 | 2.531 | 2.509 | 2.436 | 2.446 | 1,983,632 | -0.08(-3.35%) |
Mar 12, 2007 | 2.496 | 2.538 | 2.476 | 2.531 | 938,185 | +0.04(+1.46%) |
Mar 09, 2007 | 2.469 | 2.503 | 2.452 | 2.495 | 751,194 | +0.04(+1.63%) |
Mar 08, 2007 | 2.462 | 2.503 | 2.440 | 2.455 | 1,501,952 | -0.00(-0.19%) |
Mar 07, 2007 | 2.468 | 2.496 | 2.445 | 2.459 | 1,578,508 | -0.02(-0.62%) |
Mar 06, 2007 | 2.442 | 2.518 | 2.416 | 2.475 | 2,075,155 | +0.00(+0.10%) |
Mar 05, 2007 | 2.405 | 2.503 | 2.377 | 2.472 | 2,367,673 | +0.07(+2.79%) |
Mar 02, 2007 | 2.449 | 2.471 | 2.404 | 2.405 | 1,730,111 | -0.07(-2.76%) |
Mar 01, 2007 | 2.496 | 2.567 | 2.447 | 2.473 | 2,001,572 | -0.09(-3.41%) |
Feb 28, 2007 | 2.490 | 2.607 | 2.463 | 2.561 | 3,357,375 | +0.07(+2.65%) |
Feb 27, 2007 | 2.532 | 2.582 | 2.475 | 2.495 | 2,892,859 | -0.14(-5.20%) |
Feb 26, 2007 | 2.680 | 2.700 | 2.623 | 2.631 | 1,086,238 | -0.03(-0.98%) |
Feb 23, 2007 | 2.648 | 2.666 | 2.623 | 2.657 | 964,980 | -0.00(-0.09%) |
Feb 22, 2007 | 2.666 | 2.669 | 2.625 | 2.660 | 884,564 | +0.00(+0.09%) |
Feb 21, 2007 | 2.659 | 2.671 | 2.623 | 2.657 | 1,073,273 | -0.02(-0.88%) |
Feb 20, 2007 | 2.651 | 2.704 | 2.623 | 2.681 | 887,147 | +0.02(+0.71%) |
Feb 16, 2007 | 2.625 | 2.668 | 2.623 | 2.662 | 1,005,818 | +0.04(+1.35%) |
Feb 15, 2007 | 2.628 | 2.631 | 2.611 | 2.627 | 882,618 | -0.00(-0.04%) |
Feb 14, 2007 | 2.607 | 2.634 | 2.576 | 2.628 | 812,270 | +0.02(+0.63%) |
Feb 13, 2007 | 2.635 | 2.647 | 2.584 | 2.611 | 861,060 | -0.02(-0.85%) |
Feb 12, 2007 | 2.673 | 2.697 | 2.611 | 2.634 | 792,770 | -0.04(-1.50%) |
Feb 09, 2007 | 2.682 | 2.695 | 2.635 | 2.674 | 1,302,823 | -0.00(-0.04%) |
Feb 08, 2007 | 2.660 | 2.686 | 2.656 | 2.675 | 2,308,773 | +0.01(+0.40%) |
Feb 07, 2007 | 2.700 | 2.700 | 2.655 | 2.664 | 2,857,229 | -0.02(-0.88%) |
Feb 06, 2007 | 2.640 | 2.689 | 2.597 | 2.688 | 1,881,947 | +0.07(+2.56%) |
Feb 05, 2007 | 2.600 | 2.654 | 2.581 | 2.621 | 987,869 | +0.02(+0.95%) |
Feb 02, 2007 | 2.646 | 2.655 | 2.581 | 2.596 | 2,010,317 | -0.05(-2.00%) |