Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 2.706 | 2.706 | 2.651 | 2.651 | 90,244 | -0.06(-2.15%) |
Feb 28, 2008 | 2.694 | 2.725 | 2.664 | 2.709 | 88,486 | -0.01(-0.34%) |
Feb 27, 2008 | 2.694 | 2.746 | 2.642 | 2.719 | 204,266 | +0.08(+2.87%) |
Feb 26, 2008 | 2.593 | 2.648 | 2.593 | 2.643 | 164,721 | +0.03(+1.08%) |
Feb 25, 2008 | 2.725 | 2.725 | 2.578 | 2.615 | 514,543 | -0.13(-4.87%) |
Feb 22, 2008 | 2.783 | 2.786 | 2.651 | 2.748 | 544,655 | -0.00(-0.14%) |
Feb 21, 2008 | 2.786 | 2.786 | 2.667 | 2.752 | 500,622 | -0.02(-0.55%) |
Feb 20, 2008 | 2.700 | 2.780 | 2.627 | 2.768 | 1,122,107 | +0.10(+3.91%) |
Feb 19, 2008 | 2.801 | 2.909 | 2.587 | 2.664 | 4,722,498 | +0.39(+16.94%) |
Feb 18, 2008 | 2.235 | 2.281 | 2.220 | 2.278 | 16,791 | +0.00(+0.00%) |
Feb 15, 2008 | 2.235 | 2.281 | 2.220 | 2.278 | 16,791 | +0.03(+1.36%) |
Feb 14, 2008 | 2.327 | 2.327 | 2.235 | 2.247 | 15,459 | -0.05(-2.13%) |
Feb 13, 2008 | 2.348 | 2.357 | 2.296 | 2.296 | 13,398 | -0.02(-0.66%) |
Feb 12, 2008 | 2.321 | 2.324 | 2.312 | 2.312 | 31,937 | -0.00(-0.13%) |
Feb 11, 2008 | 2.250 | 2.321 | 2.250 | 2.315 | 28,230 | +0.05(+2.02%) |
Feb 08, 2008 | 2.321 | 2.321 | 2.269 | 2.269 | 22,044 | -0.02(-0.80%) |
Feb 07, 2008 | 2.250 | 2.290 | 2.250 | 2.287 | 24,333 | +0.03(+1.49%) |
Feb 06, 2008 | 2.269 | 2.296 | 2.253 | 2.253 | 25,245 | -0.02(-0.81%) |
Feb 05, 2008 | 2.299 | 2.312 | 2.272 | 2.272 | 16,253 | -0.06(-2.50%) |
Feb 04, 2008 | 2.324 | 2.357 | 2.298 | 2.330 | 26,414 | +0.04(+1.74%) |
Feb 01, 2008 | 2.327 | 2.327 | 2.278 | 2.290 | 31,617 | +0.02(+1.08%) |
Jan 31, 2008 | 2.259 | 2.266 | 2.250 | 2.266 | 27,342 | +0.01(+0.41%) |
Jan 30, 2008 | 2.263 | 2.263 | 2.204 | 2.256 | 51,107 | +0.03(+1.38%) |
Jan 29, 2008 | 2.226 | 2.250 | 2.220 | 2.226 | 57,385 | +0.01(+0.28%) |
Jan 28, 2008 | 2.189 | 2.263 | 2.189 | 2.220 | 43,820 | +0.03(+1.40%) |
Jan 25, 2008 | 2.192 | 2.235 | 2.146 | 2.189 | 49,598 | +0.01(+0.56%) |
Jan 24, 2008 | 2.177 | 2.204 | 2.168 | 2.177 | 44,013 | +0.03(+1.43%) |
Jan 23, 2008 | 2.143 | 2.174 | 2.097 | 2.146 | 92,795 | -0.04(-1.68%) |
Jan 22, 2008 | 2.250 | 2.299 | 2.140 | 2.183 | 45,097 | -0.09(-4.14%) |
Jan 21, 2008 | 2.354 | 2.357 | 2.266 | 2.277 | 37,888 | +0.00(+0.00%) |
Jan 18, 2008 | 2.354 | 2.357 | 2.266 | 2.277 | 37,888 | +0.01(+0.38%) |
Jan 17, 2008 | 2.342 | 2.382 | 2.266 | 2.269 | 145,911 | -0.06(-2.50%) |
Jan 16, 2008 | 2.327 | 2.434 | 2.296 | 2.327 | 88,888 | -0.02(-0.78%) |
Jan 15, 2008 | 2.449 | 2.455 | 2.345 | 2.345 | 76,215 | -0.10(-4.25%) |
Jan 14, 2008 | 2.471 | 2.474 | 2.449 | 2.449 | 79,311 | -0.03(-1.23%) |
Jan 11, 2008 | 2.465 | 2.495 | 2.452 | 2.480 | 36,716 | +0.01(+0.50%) |
Jan 10, 2008 | 2.498 | 2.511 | 2.468 | 2.468 | 31,343 | -0.01(-0.49%) |
Jan 09, 2008 | 2.544 | 2.559 | 2.465 | 2.480 | 48,703 | +0.00(+0.12%) |
Jan 08, 2008 | 2.510 | 2.566 | 2.477 | 2.477 | 52,371 | -0.04(-1.70%) |
Jan 07, 2008 | 2.541 | 2.541 | 2.489 | 2.520 | 49,346 | +0.05(+2.11%) |
Jan 04, 2008 | 2.510 | 2.572 | 2.468 | 2.468 | 27,782 | -0.06(-2.42%) |
Jan 03, 2008 | 2.529 | 2.541 | 2.526 | 2.529 | 32,662 | +0.02(+0.73%) |
Jan 02, 2008 | 2.526 | 2.541 | 2.465 | 2.510 | 51,754 | +0.05(+2.07%) |
Jan 01, 2008 | 2.458 | 2.510 | 2.449 | 2.460 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 2.458 | 2.510 | 2.449 | 2.460 | 38,450 | +0.01(+0.43%) |
Dec 28, 2007 | 2.483 | 2.526 | 2.449 | 2.449 | 78,805 | -0.03(-1.36%) |
Dec 27, 2007 | 2.504 | 2.507 | 2.449 | 2.483 | 40,910 | +0.00(+0.12%) |
Dec 26, 2007 | 2.483 | 2.528 | 2.449 | 2.480 | 89,959 | -0.05(-1.82%) |
Dec 24, 2007 | 2.581 | 2.581 | 2.477 | 2.526 | 70,682 | +0.01(+0.49%) |
Dec 21, 2007 | 2.495 | 2.581 | 2.495 | 2.514 | 52,351 | +0.03(+1.23%) |
Dec 20, 2007 | 2.510 | 2.541 | 2.449 | 2.483 | 54,138 | -0.03(-1.22%) |
Dec 19, 2007 | 2.599 | 2.599 | 2.510 | 2.514 | 110,798 | -0.01(-0.48%) |
Dec 18, 2007 | 2.572 | 2.639 | 2.498 | 2.526 | 251,719 | +0.07(+2.74%) |
Dec 17, 2007 | 2.504 | 2.520 | 2.403 | 2.458 | 80,951 | -0.02(-0.62%) |
Dec 14, 2007 | 2.495 | 2.584 | 2.455 | 2.474 | 42,762 | +0.01(+0.37%) |
Dec 13, 2007 | 2.455 | 2.553 | 2.449 | 2.465 | 129,302 | -0.05(-1.83%) |
Dec 12, 2007 | 2.633 | 2.633 | 2.480 | 2.510 | 133,809 | -0.09(-3.42%) |
Dec 11, 2007 | 2.664 | 2.664 | 2.547 | 2.599 | 120,212 | +0.01(+0.47%) |
Dec 10, 2007 | 2.621 | 2.661 | 2.587 | 2.587 | 288,837 | -0.38(-12.89%) |
Dec 07, 2007 | 3.010 | 3.010 | 2.939 | 2.970 | 373,463 | -0.01(-0.21%) |
Dec 06, 2007 | 2.924 | 2.985 | 2.924 | 2.976 | 109,828 | +0.02(+0.73%) |
Dec 05, 2007 | 2.992 | 2.997 | 2.939 | 2.954 | 61,484 | -0.02(-0.72%) |
Dec 04, 2007 | 3.006 | 3.006 | 2.947 | 2.976 | 109,178 | +0.02(+0.73%) |
Dec 03, 2007 | 2.964 | 3.046 | 2.878 | 2.954 | 172,178 | +0.05(+1.58%) |
Nov 30, 2007 | 2.954 | 2.986 | 2.896 | 2.909 | 125,157 | -0.03(-1.04%) |
Nov 29, 2007 | 2.951 | 2.985 | 2.933 | 2.939 | 34,632 | +0.02(+0.52%) |
Nov 28, 2007 | 2.939 | 3.037 | 2.924 | 2.924 | 440,800 | -0.01(-0.21%) |
Nov 27, 2007 | 2.979 | 2.979 | 2.917 | 2.930 | 43,510 | +0.02(+0.84%) |
Nov 26, 2007 | 2.939 | 3.022 | 2.896 | 2.905 | 218,723 | +0.12(+4.29%) |
Nov 23, 2007 | 2.853 | 2.853 | 2.786 | 2.786 | 8,655 | +0.01(+0.44%) |
Nov 21, 2007 | 2.820 | 2.887 | 2.768 | 2.774 | 36,066 | -0.03(-0.98%) |
Nov 20, 2007 | 2.890 | 2.924 | 2.783 | 2.801 | 290,643 | -0.06(-2.03%) |
Nov 19, 2007 | 2.921 | 2.921 | 2.853 | 2.860 | 48,327 | +0.02(+0.86%) |
Nov 16, 2007 | 2.820 | 2.905 | 2.783 | 2.835 | 36,412 | +0.01(+0.43%) |
Nov 15, 2007 | 2.847 | 2.921 | 2.823 | 2.823 | 54,194 | -0.06(-1.91%) |
Nov 14, 2007 | 2.924 | 2.924 | 2.860 | 2.878 | 68,235 | +0.01(+0.43%) |
Nov 13, 2007 | 2.909 | 2.924 | 2.856 | 2.866 | 189,852 | -0.03(-1.06%) |
Nov 12, 2007 | 2.902 | 2.902 | 2.780 | 2.896 | 140,685 | +0.13(+4.65%) |
Nov 09, 2007 | 2.835 | 2.835 | 2.765 | 2.768 | 182,565 | -0.05(-1.74%) |
Nov 08, 2007 | 2.872 | 2.939 | 2.758 | 2.817 | 218,827 | -0.04(-1.29%) |
Nov 07, 2007 | 3.046 | 3.046 | 2.832 | 2.853 | 271,421 | -0.21(-6.71%) |
Nov 06, 2007 | 3.059 | 3.074 | 3.009 | 3.059 | 682,306 | +0.00(+0.00%) |
Nov 05, 2007 | 3.108 | 3.108 | 3.022 | 3.059 | 197,110 | -0.05(-1.52%) |
Nov 02, 2007 | 3.398 | 3.398 | 3.062 | 3.106 | 398,535 | -0.32(-9.35%) |
Nov 01, 2007 | 3.536 | 3.558 | 3.426 | 3.426 | 43,751 | -0.15(-4.19%) |
Oct 31, 2007 | 3.671 | 3.671 | 3.573 | 3.576 | 22,334 | -0.06(-1.77%) |
Oct 30, 2007 | 3.643 | 3.643 | 3.582 | 3.640 | 73,001 | +0.09(+2.68%) |
Oct 29, 2007 | 3.735 | 3.735 | 3.539 | 3.545 | 65,626 | -0.20(-5.39%) |
Oct 26, 2007 | 3.888 | 3.888 | 3.527 | 3.747 | 71,168 | +0.00(+0.00%) |
Oct 25, 2007 | 3.757 | 3.827 | 3.554 | 3.747 | 84,759 | +0.10(+2.79%) |
Oct 24, 2007 | 3.450 | 3.668 | 3.450 | 3.646 | 62,078 | +0.13(+3.73%) |
Oct 23, 2007 | 3.414 | 3.521 | 3.368 | 3.515 | 80,726 | +0.09(+2.50%) |
Oct 22, 2007 | 3.279 | 3.429 | 3.153 | 3.429 | 74,797 | +0.13(+3.99%) |
Oct 19, 2007 | 3.426 | 3.460 | 3.215 | 3.297 | 60,778 | -0.16(-4.69%) |
Oct 18, 2007 | 3.698 | 3.698 | 3.386 | 3.460 | 113,026 | -0.21(-5.82%) |
Oct 17, 2007 | 3.732 | 3.735 | 3.673 | 3.673 | 50,562 | -0.03(-0.85%) |
Oct 16, 2007 | 3.888 | 3.888 | 3.705 | 3.705 | 38,754 | -0.20(-5.01%) |
Oct 15, 2007 | 3.980 | 3.980 | 3.888 | 3.900 | 36,628 | -0.13(-3.19%) |
Oct 12, 2007 | 3.842 | 4.133 | 3.842 | 4.029 | 50,872 | +0.17(+4.53%) |
Oct 11, 2007 | 3.839 | 3.968 | 3.827 | 3.855 | 48,977 | -0.11(-2.70%) |
Oct 10, 2007 | 3.980 | 3.985 | 3.949 | 3.962 | 44,832 | -0.02(-0.46%) |
Oct 09, 2007 | 3.998 | 3.998 | 3.980 | 3.980 | 19,992 | -0.02(-0.41%) |
Oct 08, 2007 | 3.998 | 3.998 | 3.980 | 3.997 | 23,066 | -0.00(-0.12%) |
Oct 05, 2007 | 4.026 | 4.054 | 3.998 | 4.001 | 55,810 | -0.00(-0.12%) |
Oct 04, 2007 | 4.001 | 4.026 | 3.998 | 4.006 | 34,537 | -0.01(-0.26%) |
Oct 03, 2007 | 3.995 | 4.024 | 3.995 | 4.017 | 25,878 | +0.02(+0.46%) |
Oct 02, 2007 | 4.036 | 4.036 | 3.995 | 3.998 | 53,449 | -0.04(-0.94%) |
Oct 01, 2007 | 3.998 | 4.075 | 3.998 | 4.036 | 22,805 | +0.02(+0.56%) |
Sep 28, 2007 | 4.075 | 4.087 | 3.998 | 4.014 | 42,184 | -0.03(-0.76%) |
Sep 27, 2007 | 4.170 | 4.204 | 4.041 | 4.044 | 14,355 | -0.06(-1.49%) |
Sep 26, 2007 | 4.001 | 4.421 | 4.001 | 4.106 | 69,604 | +0.09(+2.37%) |
Sep 25, 2007 | 3.980 | 4.024 | 3.980 | 4.011 | 55,579 | +0.02(+0.46%) |
Sep 24, 2007 | 4.286 | 4.305 | 3.949 | 3.992 | 173,201 | -0.59(-12.95%) |
Sep 21, 2007 | 4.439 | 4.592 | 4.383 | 4.586 | 80,275 | +0.01(+0.20%) |
Sep 20, 2007 | 4.543 | 4.586 | 4.497 | 4.577 | 89,901 | +0.11(+2.54%) |
Sep 19, 2007 | 4.516 | 4.516 | 4.426 | 4.464 | 14,045 | +0.00(+0.10%) |
Sep 18, 2007 | 4.378 | 4.531 | 4.363 | 4.460 | 36,174 | +0.09(+2.00%) |
Sep 17, 2007 | 4.335 | 4.439 | 4.323 | 4.372 | 14,208 | +0.09(+2.15%) |
Sep 14, 2007 | 4.439 | 4.439 | 4.136 | 4.280 | 17,889 | +0.07(+1.72%) |
Sep 13, 2007 | 4.253 | 4.253 | 4.208 | 4.208 | 9,191 | +0.12(+2.87%) |
Sep 12, 2007 | 4.133 | 4.256 | 4.026 | 4.090 | 26,473 | -0.08(-1.98%) |
Sep 11, 2007 | 4.170 | 4.237 | 4.167 | 4.173 | 12,738 | -0.10(-2.29%) |
Sep 10, 2007 | 4.344 | 4.344 | 4.228 | 4.271 | 31,160 | -0.10(-2.31%) |
Sep 07, 2007 | 4.439 | 4.439 | 4.328 | 4.372 | 10,076 | -0.06(-1.31%) |
Sep 06, 2007 | 4.372 | 4.439 | 4.372 | 4.430 | 12,777 | +0.02(+0.49%) |
Sep 05, 2007 | 4.461 | 4.494 | 4.399 | 4.409 | 24,640 | -0.12(-2.57%) |
Sep 04, 2007 | 4.546 | 4.546 | 4.473 | 4.525 | 29,350 | +0.01(+0.20%) |
Aug 31, 2007 | 4.455 | 4.516 | 4.347 | 4.516 | 50,924 | +0.06(+1.37%) |
Aug 30, 2007 | 4.351 | 4.455 | 4.335 | 4.455 | 22,370 | +0.07(+1.62%) |
Aug 29, 2007 | 4.429 | 4.430 | 4.305 | 4.384 | 10,893 | -0.10(-2.27%) |
Aug 28, 2007 | 4.360 | 4.546 | 4.360 | 4.485 | 30,637 | +0.05(+1.03%) |
Aug 27, 2007 | 4.592 | 4.592 | 4.213 | 4.439 | 60,511 | -0.02(-0.39%) |
Aug 24, 2007 | 4.057 | 4.592 | 3.995 | 4.457 | 118,608 | +0.37(+9.12%) |
Aug 23, 2007 | 4.057 | 4.084 | 4.057 | 4.084 | 4,050 | +0.02(+0.45%) |
Aug 22, 2007 | 4.231 | 4.231 | 4.060 | 4.066 | 15,129 | -0.01(-0.23%) |
Aug 21, 2007 | 4.029 | 4.240 | 3.995 | 4.075 | 18,490 | -0.07(-1.77%) |
Aug 20, 2007 | 4.026 | 4.148 | 4.026 | 4.148 | 11,788 | +0.07(+1.80%) |
Aug 17, 2007 | 4.256 | 4.256 | 3.904 | 4.075 | 26,466 | +0.13(+3.18%) |
Aug 16, 2007 | 4.133 | 4.133 | 3.904 | 3.949 | 25,555 | -0.11(-2.64%) |
Aug 15, 2007 | 4.078 | 4.085 | 4.057 | 4.057 | 7,247 | -0.12(-2.93%) |
Aug 14, 2007 | 4.256 | 4.256 | 4.109 | 4.179 | 9,005 | -0.07(-1.73%) |
Aug 13, 2007 | 4.078 | 4.253 | 3.986 | 4.253 | 42,157 | +0.08(+1.91%) |
Aug 10, 2007 | 4.363 | 4.363 | 4.011 | 4.173 | 39,495 | -0.19(-4.35%) |
Aug 09, 2007 | 4.130 | 4.568 | 4.087 | 4.363 | 61,010 | +0.16(+3.71%) |
Aug 08, 2007 | 4.286 | 4.286 | 4.063 | 4.207 | 10,429 | +0.11(+2.77%) |
Aug 07, 2007 | 3.983 | 4.093 | 3.983 | 4.093 | 8,227 | +0.05(+1.21%) |
Aug 06, 2007 | 4.286 | 4.286 | 3.989 | 4.044 | 18,229 | -0.09(-2.29%) |
Aug 03, 2007 | 4.139 | 4.234 | 4.087 | 4.139 | 17,951 | -0.00(-0.07%) |
Aug 02, 2007 | 4.078 | 4.142 | 4.029 | 4.142 | 12,500 | +0.11(+2.81%) |
Aug 01, 2007 | 4.031 | 4.080 | 4.029 | 4.029 | 16,759 | -0.15(-3.52%) |
Jul 31, 2007 | 4.256 | 4.256 | 4.044 | 4.176 | 48,265 | -0.07(-1.66%) |
Jul 30, 2007 | 4.145 | 4.274 | 4.060 | 4.246 | 31,669 | +0.03(+0.65%) |
Jul 27, 2007 | 4.035 | 4.237 | 4.011 | 4.219 | 14,949 | +0.16(+4.00%) |
Jul 26, 2007 | 4.225 | 4.243 | 3.980 | 4.057 | 29,494 | -0.03(-0.82%) |
Jul 25, 2007 | 4.017 | 4.148 | 3.995 | 4.090 | 39,009 | +0.04(+0.91%) |
Jul 24, 2007 | 4.179 | 4.286 | 3.983 | 4.054 | 66,537 | -0.20(-4.75%) |
Jul 23, 2007 | 4.433 | 4.433 | 4.256 | 4.256 | 54,416 | -0.03(-0.71%) |
Jul 20, 2007 | 4.406 | 4.406 | 4.258 | 4.286 | 15,106 | -0.09(-2.10%) |
Jul 19, 2007 | 4.406 | 4.406 | 4.291 | 4.378 | 20,714 | +0.03(+0.70%) |
Jul 18, 2007 | 4.277 | 4.347 | 4.277 | 4.347 | 11,690 | +0.05(+1.05%) |
Jul 17, 2007 | 4.341 | 4.344 | 4.292 | 4.302 | 12,581 | -0.04(-0.90%) |
Jul 16, 2007 | 4.341 | 4.341 | 4.323 | 4.341 | 16,507 | -0.00(-0.00%) |
Jul 13, 2007 | 4.286 | 4.344 | 4.286 | 4.341 | 19,623 | +0.01(+0.28%) |
Jul 12, 2007 | 4.351 | 4.369 | 4.295 | 4.329 | 32,646 | -0.03(-0.63%) |
Jul 11, 2007 | 4.461 | 4.461 | 4.351 | 4.357 | 18,781 | -0.08(-1.79%) |
Jul 10, 2007 | 4.323 | 4.470 | 4.289 | 4.436 | 30,115 | +0.05(+1.25%) |
Jul 09, 2007 | 4.222 | 4.430 | 4.214 | 4.381 | 26,411 | +0.23(+5.54%) |
Jul 06, 2007 | 3.995 | 4.194 | 3.995 | 4.152 | 19,254 | +0.11(+2.81%) |
Jul 05, 2007 | 4.041 | 4.041 | 4.011 | 4.038 | 20,613 | -0.00(-0.08%) |
Jul 03, 2007 | 4.222 | 4.222 | 4.011 | 4.041 | 13,218 | +0.02(+0.38%) |
Jul 02, 2007 | 4.145 | 4.222 | 4.026 | 4.026 | 19,620 | -0.13(-3.21%) |
Jun 29, 2007 | 4.265 | 4.265 | 4.118 | 4.159 | 39,567 | -0.17(-3.99%) |
Jun 28, 2007 | 4.317 | 4.332 | 4.317 | 4.332 | 2,286 | +0.02(+0.35%) |
Jun 27, 2007 | 4.347 | 4.347 | 4.286 | 4.317 | 21,044 | -0.07(-1.67%) |
Jun 26, 2007 | 4.424 | 4.424 | 4.354 | 4.390 | 21,616 | +0.03(+0.74%) |
Jun 25, 2007 | 4.439 | 4.439 | 4.317 | 4.358 | 41,403 | +0.01(+0.31%) |
Jun 22, 2007 | 4.249 | 4.344 | 4.246 | 4.344 | 41,599 | +0.10(+2.45%) |
Jun 21, 2007 | 4.237 | 4.249 | 4.133 | 4.240 | 20,420 | +0.00(+0.07%) |
Jun 20, 2007 | 4.223 | 4.240 | 4.190 | 4.237 | 8,165 | +0.01(+0.29%) |
Jun 19, 2007 | 4.194 | 4.239 | 4.164 | 4.225 | 29,723 | +0.14(+3.53%) |
Jun 18, 2007 | 4.176 | 4.176 | 4.032 | 4.081 | 35,275 | -0.02(-0.45%) |
Jun 15, 2007 | 4.194 | 4.194 | 4.014 | 4.099 | 26,456 | -0.05(-1.18%) |
Jun 14, 2007 | 4.191 | 4.191 | 4.075 | 4.148 | 30,049 | -0.02(-0.51%) |
Jun 13, 2007 | 4.063 | 4.194 | 3.992 | 4.170 | 34,295 | +0.08(+1.95%) |
Jun 12, 2007 | 4.124 | 4.124 | 3.855 | 4.090 | 65,978 | +0.03(+0.75%) |
Jun 11, 2007 | 4.292 | 4.292 | 4.001 | 4.060 | 52,587 | +0.07(+1.76%) |
Jun 08, 2007 | 4.194 | 4.194 | 3.799 | 3.989 | 50,708 | +0.16(+4.29%) |
Jun 07, 2007 | 3.870 | 3.870 | 3.772 | 3.825 | 32,541 | -0.13(-3.37%) |
Jun 06, 2007 | 3.868 | 3.992 | 3.868 | 3.959 | 7,607 | +0.02(+0.54%) |
Jun 05, 2007 | 3.845 | 4.240 | 3.766 | 3.937 | 50,290 | +0.17(+4.55%) |
Jun 04, 2007 | 3.774 | 3.796 | 3.766 | 3.766 | 8,443 | -0.06(-1.60%) |
Jun 01, 2007 | 3.746 | 3.827 | 3.689 | 3.827 | 13,489 | +0.14(+3.82%) |
May 31, 2007 | 3.659 | 3.698 | 3.659 | 3.686 | 27,583 | -0.00(-0.08%) |
May 30, 2007 | 3.824 | 3.824 | 3.674 | 3.689 | 12,467 | +0.02(+0.42%) |
May 29, 2007 | 3.750 | 3.773 | 3.674 | 3.674 | 29,233 | -0.13(-3.30%) |
May 25, 2007 | 3.784 | 3.827 | 3.781 | 3.799 | 3,919 | +0.06(+1.64%) |
May 24, 2007 | 3.949 | 3.949 | 3.723 | 3.738 | 34,459 | -0.11(-2.79%) |
May 23, 2007 | 3.790 | 3.845 | 3.766 | 3.845 | 20,218 | +0.06(+1.45%) |
May 22, 2007 | 3.889 | 3.904 | 3.772 | 3.790 | 23,611 | -0.13(-3.28%) |
May 21, 2007 | 3.980 | 3.980 | 3.766 | 3.919 | 43,840 | -0.11(-2.74%) |
May 18, 2007 | 3.965 | 4.035 | 3.943 | 4.029 | 21,194 | +0.07(+1.83%) |
May 17, 2007 | 3.974 | 3.974 | 3.889 | 3.957 | 19,947 | +0.11(+2.98%) |
May 16, 2007 | 3.888 | 3.949 | 3.842 | 3.842 | 60,017 | -0.11(-2.71%) |
May 15, 2007 | 3.974 | 3.980 | 3.934 | 3.949 | 16,070 | +0.05(+1.20%) |
May 14, 2007 | 4.038 | 4.041 | 3.888 | 3.903 | 20,335 | -0.01(-0.34%) |
May 11, 2007 | 3.986 | 3.986 | 3.827 | 3.916 | 48,458 | -0.09(-2.37%) |
May 10, 2007 | 3.925 | 4.017 | 3.925 | 4.011 | 26,283 | +0.01(+0.31%) |
May 09, 2007 | 4.103 | 4.124 | 3.870 | 3.998 | 69,463 | +0.06(+1.56%) |
May 08, 2007 | 4.274 | 4.347 | 3.769 | 3.937 | 149,255 | -0.33(-7.81%) |
May 07, 2007 | 4.363 | 4.439 | 4.228 | 4.271 | 83,394 | -0.09(-2.11%) |
May 04, 2007 | 3.980 | 4.378 | 3.980 | 4.363 | 149,128 | +0.41(+10.47%) |
May 03, 2007 | 3.864 | 3.980 | 3.864 | 3.949 | 66,478 | +0.09(+2.38%) |
May 02, 2007 | 3.980 | 3.980 | 3.827 | 3.858 | 104,040 | +0.01(+0.32%) |
May 01, 2007 | 3.408 | 3.904 | 3.408 | 3.845 | 115,662 | +0.41(+11.84%) |
Apr 30, 2007 | 3.481 | 3.521 | 3.426 | 3.438 | 42,112 | -0.12(-3.27%) |
Apr 27, 2007 | 3.463 | 3.591 | 3.460 | 3.554 | 20,319 | +0.07(+2.00%) |
Apr 26, 2007 | 3.460 | 3.521 | 3.460 | 3.485 | 13,068 | +0.01(+0.28%) |
Apr 25, 2007 | 3.441 | 3.567 | 3.441 | 3.475 | 13,342 | +0.10(+2.90%) |
Apr 24, 2007 | 3.368 | 3.441 | 3.368 | 3.377 | 5,059 | -0.00(-0.04%) |
Apr 23, 2007 | 3.441 | 3.472 | 3.368 | 3.378 | 22,080 | -0.05(-1.39%) |
Apr 20, 2007 | 3.419 | 3.487 | 3.419 | 3.426 | 47,661 | +0.05(+1.36%) |
Apr 19, 2007 | 3.398 | 3.398 | 3.373 | 3.380 | 4,595 | -0.02(-0.54%) |
Apr 18, 2007 | 3.417 | 3.444 | 3.356 | 3.398 | 12,989 | -0.03(-0.80%) |
Apr 17, 2007 | 3.392 | 3.429 | 3.307 | 3.426 | 19,189 | +0.06(+1.65%) |
Apr 16, 2007 | 3.300 | 3.429 | 3.300 | 3.370 | 25,532 | -0.02(-0.56%) |
Apr 13, 2007 | 3.444 | 3.444 | 3.300 | 3.389 | 14,038 | +0.08(+2.41%) |
Apr 12, 2007 | 3.095 | 3.444 | 3.095 | 3.310 | 35,350 | +0.19(+5.98%) |
Apr 11, 2007 | 3.230 | 3.242 | 3.092 | 3.123 | 63,209 | -0.11(-3.32%) |
Apr 10, 2007 | 3.261 | 3.261 | 3.170 | 3.230 | 37,526 | -0.06(-1.77%) |
Apr 09, 2007 | 3.417 | 3.439 | 3.279 | 3.288 | 59,292 | -0.15(-4.36%) |
Apr 05, 2007 | 3.493 | 3.625 | 3.429 | 3.438 | 47,971 | -0.14(-3.85%) |
Apr 04, 2007 | 3.597 | 3.597 | 3.493 | 3.576 | 28,723 | -0.05(-1.27%) |
Apr 03, 2007 | 3.646 | 3.646 | 3.570 | 3.622 | 18,180 | +0.04(+1.11%) |
Apr 02, 2007 | 3.625 | 3.643 | 3.582 | 3.582 | 10,138 | -0.05(-1.27%) |
Mar 30, 2007 | 3.579 | 3.628 | 3.579 | 3.628 | 24,513 | +0.05(+1.37%) |
Mar 29, 2007 | 3.564 | 3.646 | 3.564 | 3.579 | 6,362 | +0.03(+0.78%) |
Mar 28, 2007 | 3.613 | 3.637 | 3.551 | 3.551 | 27,417 | -0.06(-1.78%) |
Mar 27, 2007 | 3.674 | 3.707 | 3.613 | 3.616 | 28,811 | -0.04(-1.01%) |
Mar 26, 2007 | 3.750 | 3.750 | 3.652 | 3.652 | 63,571 | -0.11(-3.01%) |
Mar 23, 2007 | 3.980 | 3.980 | 3.763 | 3.766 | 20,126 | -0.07(-1.76%) |
Mar 22, 2007 | 3.771 | 3.833 | 3.771 | 3.833 | 4,190 | +0.06(+1.46%) |
Mar 21, 2007 | 3.897 | 3.897 | 3.705 | 3.778 | 10,027 | -0.01(-0.32%) |
Mar 20, 2007 | 3.745 | 3.824 | 3.744 | 3.790 | 13,156 | +0.07(+1.89%) |
Mar 19, 2007 | 3.827 | 3.980 | 3.683 | 3.720 | 52,253 | +0.06(+1.77%) |
Mar 16, 2007 | 3.656 | 3.738 | 3.652 | 3.655 | 11,758 | +0.04(+1.01%) |
Mar 15, 2007 | 3.705 | 3.767 | 3.616 | 3.619 | 15,292 | -0.06(-1.58%) |
Mar 14, 2007 | 3.701 | 3.713 | 3.597 | 3.677 | 9,044 | -0.04(-1.05%) |
Mar 13, 2007 | 3.686 | 3.827 | 3.708 | 3.716 | 47,645 | +0.03(+0.83%) |
Mar 12, 2007 | 3.695 | 3.695 | 3.616 | 3.686 | 30,983 | +0.12(+3.33%) |
Mar 09, 2007 | 3.551 | 3.631 | 3.551 | 3.567 | 11,275 | +0.01(+0.34%) |
Mar 08, 2007 | 3.594 | 3.613 | 3.530 | 3.554 | 42,210 | +0.05(+1.49%) |
Mar 07, 2007 | 3.558 | 3.597 | 3.496 | 3.502 | 35,553 | -0.01(-0.17%) |
Mar 06, 2007 | 3.597 | 3.597 | 3.445 | 3.509 | 25,976 | +0.09(+2.78%) |
Mar 05, 2007 | 3.588 | 3.633 | 3.368 | 3.414 | 144,062 | -0.28(-7.47%) |
Mar 02, 2007 | 3.705 | 3.781 | 3.674 | 3.689 | 85,119 | -0.06(-1.60%) |