Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 2.170 | 2.321 | 2.150 | 2.196 | 88,192 | +0.02(+0.91%) |
Mar 28, 2008 | 2.202 | 2.234 | 2.147 | 2.176 | 160,773 | -0.03(-1.19%) |
Mar 27, 2008 | 2.219 | 2.257 | 2.190 | 2.202 | 51,996 | -0.03(-1.17%) |
Mar 26, 2008 | 2.161 | 2.263 | 2.147 | 2.228 | 85,472 | +0.05(+2.40%) |
Mar 25, 2008 | 2.187 | 2.231 | 2.161 | 2.176 | 82,156 | -0.02(-0.92%) |
Mar 24, 2008 | 2.147 | 2.214 | 2.147 | 2.196 | 90,977 | +0.06(+3.01%) |
Mar 21, 2008 | 2.147 | 2.150 | 2.095 | 2.132 | 79,971 | +0.00(+0.00%) |
Mar 20, 2008 | 2.147 | 2.150 | 2.095 | 2.132 | 79,971 | -0.02(-0.96%) |
Mar 19, 2008 | 2.222 | 2.222 | 2.103 | 2.153 | 83,466 | -0.00(-0.18%) |
Mar 18, 2008 | 2.199 | 2.199 | 2.095 | 2.157 | 110,218 | +0.04(+1.83%) |
Mar 17, 2008 | 2.147 | 2.162 | 2.060 | 2.118 | 93,024 | -0.06(-2.95%) |
Mar 14, 2008 | 2.277 | 2.277 | 2.157 | 2.182 | 70,857 | -0.07(-2.94%) |
Mar 13, 2008 | 2.135 | 2.263 | 2.071 | 2.248 | 105,426 | +0.04(+1.97%) |
Mar 12, 2008 | 2.182 | 2.222 | 2.170 | 2.205 | 48,287 | -0.01(-0.35%) |
Mar 11, 2008 | 2.069 | 2.216 | 2.069 | 2.213 | 66,604 | +0.14(+6.52%) |
Mar 10, 2008 | 2.199 | 2.202 | 2.074 | 2.077 | 194,249 | -0.10(-4.53%) |
Mar 07, 2008 | 2.176 | 2.248 | 2.176 | 2.176 | 69,603 | -0.00(-0.00%) |
Mar 06, 2008 | 2.286 | 2.286 | 2.176 | 2.176 | 186,773 | -0.12(-5.18%) |
Mar 05, 2008 | 2.321 | 2.327 | 2.295 | 2.295 | 96,392 | -0.08(-3.42%) |
Mar 04, 2008 | 2.393 | 2.433 | 2.292 | 2.376 | 121,737 | -0.04(-1.80%) |
Mar 03, 2008 | 2.451 | 2.466 | 2.364 | 2.420 | 252,743 | -0.09(-3.69%) |
Feb 29, 2008 | 2.565 | 2.565 | 2.512 | 2.512 | 95,234 | -0.06(-2.15%) |
Feb 28, 2008 | 2.553 | 2.582 | 2.524 | 2.568 | 93,379 | -0.01(-0.34%) |
Feb 27, 2008 | 2.553 | 2.602 | 2.504 | 2.576 | 215,562 | +0.07(+2.87%) |
Feb 26, 2008 | 2.457 | 2.510 | 2.457 | 2.504 | 173,830 | +0.03(+1.08%) |
Feb 25, 2008 | 2.582 | 2.582 | 2.443 | 2.478 | 542,996 | -0.13(-4.87%) |
Feb 22, 2008 | 2.637 | 2.640 | 2.512 | 2.604 | 574,773 | -0.00(-0.14%) |
Feb 21, 2008 | 2.640 | 2.640 | 2.527 | 2.608 | 528,306 | -0.01(-0.55%) |
Feb 20, 2008 | 2.559 | 2.634 | 2.489 | 2.623 | 1,184,157 | +0.10(+3.91%) |
Feb 19, 2008 | 2.655 | 2.756 | 2.451 | 2.524 | 4,983,642 | +0.37(+16.94%) |
Feb 18, 2008 | 2.118 | 2.161 | 2.103 | 2.158 | 17,720 | +0.00(+0.00%) |
Feb 15, 2008 | 2.118 | 2.161 | 2.103 | 2.158 | 17,720 | +0.03(+1.36%) |
Feb 14, 2008 | 2.205 | 2.205 | 2.118 | 2.129 | 16,314 | -0.05(-2.13%) |
Feb 13, 2008 | 2.225 | 2.234 | 2.176 | 2.176 | 14,139 | -0.01(-0.66%) |
Feb 12, 2008 | 2.199 | 2.202 | 2.190 | 2.190 | 33,703 | -0.00(-0.13%) |
Feb 11, 2008 | 2.132 | 2.199 | 2.132 | 2.193 | 29,791 | +0.04(+2.02%) |
Feb 08, 2008 | 2.199 | 2.199 | 2.150 | 2.150 | 23,263 | -0.02(-0.80%) |
Feb 07, 2008 | 2.132 | 2.170 | 2.132 | 2.167 | 25,679 | +0.03(+1.49%) |
Feb 06, 2008 | 2.150 | 2.176 | 2.135 | 2.135 | 26,641 | -0.02(-0.81%) |
Feb 05, 2008 | 2.179 | 2.190 | 2.153 | 2.153 | 17,151 | -0.06(-2.50%) |
Feb 04, 2008 | 2.202 | 2.234 | 2.177 | 2.208 | 27,875 | +0.04(+1.74%) |
Feb 01, 2008 | 2.205 | 2.205 | 2.158 | 2.170 | 33,365 | +0.02(+1.08%) |
Jan 31, 2008 | 2.141 | 2.147 | 2.132 | 2.147 | 28,853 | +0.01(+0.41%) |
Jan 30, 2008 | 2.144 | 2.144 | 2.089 | 2.138 | 53,933 | +0.03(+1.38%) |
Jan 29, 2008 | 2.109 | 2.132 | 2.103 | 2.109 | 60,558 | +0.01(+0.28%) |
Jan 28, 2008 | 2.074 | 2.144 | 2.074 | 2.103 | 46,243 | +0.03(+1.40%) |
Jan 25, 2008 | 2.077 | 2.118 | 2.034 | 2.074 | 52,341 | +0.01(+0.56%) |
Jan 24, 2008 | 2.063 | 2.089 | 2.054 | 2.063 | 46,446 | +0.03(+1.43%) |
Jan 23, 2008 | 2.031 | 2.060 | 1.987 | 2.034 | 97,926 | -0.03(-1.68%) |
Jan 22, 2008 | 2.132 | 2.179 | 2.028 | 2.069 | 47,591 | -0.09(-4.14%) |
Jan 21, 2008 | 2.231 | 2.234 | 2.147 | 2.158 | 39,984 | +0.00(+0.00%) |
Jan 18, 2008 | 2.231 | 2.234 | 2.147 | 2.158 | 39,984 | +0.01(+0.38%) |
Jan 17, 2008 | 2.219 | 2.257 | 2.147 | 2.150 | 153,979 | -0.06(-2.50%) |
Jan 16, 2008 | 2.205 | 2.306 | 2.176 | 2.205 | 93,803 | -0.02(-0.78%) |
Jan 15, 2008 | 2.321 | 2.327 | 2.222 | 2.222 | 80,429 | -0.10(-4.25%) |
Jan 14, 2008 | 2.341 | 2.344 | 2.321 | 2.321 | 83,697 | -0.03(-1.23%) |
Jan 11, 2008 | 2.335 | 2.364 | 2.324 | 2.350 | 38,746 | +0.01(+0.50%) |
Jan 10, 2008 | 2.367 | 2.380 | 2.338 | 2.338 | 33,076 | -0.01(-0.49%) |
Jan 09, 2008 | 2.411 | 2.425 | 2.335 | 2.350 | 51,396 | +0.00(+0.12%) |
Jan 08, 2008 | 2.379 | 2.431 | 2.347 | 2.347 | 55,267 | -0.04(-1.70%) |
Jan 07, 2008 | 2.408 | 2.408 | 2.359 | 2.388 | 52,075 | +0.05(+2.11%) |
Jan 04, 2008 | 2.379 | 2.437 | 2.338 | 2.338 | 29,319 | -0.06(-2.42%) |
Jan 03, 2008 | 2.396 | 2.408 | 2.393 | 2.396 | 34,468 | +0.02(+0.73%) |
Jan 02, 2008 | 2.393 | 2.408 | 2.335 | 2.379 | 54,616 | +0.05(+2.07%) |
Jan 01, 2008 | 2.330 | 2.379 | 2.321 | 2.331 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 2.330 | 2.379 | 2.321 | 2.331 | 40,576 | +0.01(+0.42%) |
Dec 28, 2007 | 2.353 | 2.393 | 2.321 | 2.321 | 83,163 | -0.03(-1.36%) |
Dec 27, 2007 | 2.373 | 2.376 | 2.321 | 2.353 | 43,172 | +0.00(+0.12%) |
Dec 26, 2007 | 2.353 | 2.395 | 2.321 | 2.350 | 94,934 | -0.04(-1.82%) |
Dec 24, 2007 | 2.446 | 2.446 | 2.347 | 2.393 | 74,590 | +0.01(+0.49%) |
Dec 21, 2007 | 2.364 | 2.446 | 2.364 | 2.382 | 55,246 | +0.03(+1.23%) |
Dec 20, 2007 | 2.379 | 2.408 | 2.321 | 2.353 | 57,132 | -0.03(-1.22%) |
Dec 19, 2007 | 2.463 | 2.463 | 2.379 | 2.382 | 116,925 | -0.01(-0.49%) |
Dec 18, 2007 | 2.437 | 2.501 | 2.367 | 2.393 | 265,638 | +0.06(+2.74%) |
Dec 17, 2007 | 2.373 | 2.388 | 2.277 | 2.330 | 85,427 | -0.01(-0.62%) |
Dec 14, 2007 | 2.364 | 2.449 | 2.327 | 2.344 | 45,126 | +0.01(+0.37%) |
Dec 13, 2007 | 2.327 | 2.420 | 2.321 | 2.335 | 136,452 | -0.04(-1.83%) |
Dec 12, 2007 | 2.495 | 2.495 | 2.350 | 2.379 | 141,209 | -0.08(-3.42%) |
Dec 11, 2007 | 2.524 | 2.524 | 2.414 | 2.463 | 126,859 | +0.01(+0.47%) |
Dec 10, 2007 | 2.483 | 2.521 | 2.451 | 2.451 | 304,809 | -0.36(-12.89%) |
Dec 07, 2007 | 2.852 | 2.852 | 2.785 | 2.814 | 394,114 | -0.01(-0.21%) |
Dec 06, 2007 | 2.771 | 2.829 | 2.771 | 2.820 | 115,901 | +0.02(+0.73%) |
Dec 05, 2007 | 2.835 | 2.840 | 2.785 | 2.800 | 64,884 | -0.02(-0.72%) |
Dec 04, 2007 | 2.849 | 2.849 | 2.792 | 2.820 | 115,216 | +0.02(+0.73%) |
Dec 03, 2007 | 2.808 | 2.887 | 2.727 | 2.800 | 181,699 | +0.04(+1.58%) |
Nov 30, 2007 | 2.800 | 2.829 | 2.744 | 2.756 | 132,078 | -0.03(-1.04%) |
Nov 29, 2007 | 2.797 | 2.829 | 2.779 | 2.785 | 36,547 | +0.01(+0.52%) |
Nov 28, 2007 | 2.785 | 2.878 | 2.771 | 2.771 | 465,176 | -0.01(-0.21%) |
Nov 27, 2007 | 2.823 | 2.823 | 2.764 | 2.776 | 45,916 | +0.02(+0.84%) |
Nov 26, 2007 | 2.785 | 2.863 | 2.744 | 2.753 | 230,818 | +0.11(+4.29%) |
Nov 23, 2007 | 2.704 | 2.704 | 2.640 | 2.640 | 9,134 | +0.01(+0.44%) |
Nov 21, 2007 | 2.672 | 2.736 | 2.623 | 2.628 | 38,060 | -0.03(-0.98%) |
Nov 20, 2007 | 2.739 | 2.771 | 2.637 | 2.655 | 306,715 | -0.06(-2.03%) |
Nov 19, 2007 | 2.768 | 2.768 | 2.704 | 2.710 | 51,000 | +0.02(+0.86%) |
Nov 16, 2007 | 2.672 | 2.753 | 2.637 | 2.686 | 38,426 | +0.01(+0.43%) |
Nov 15, 2007 | 2.698 | 2.768 | 2.675 | 2.675 | 57,190 | -0.05(-1.91%) |
Nov 14, 2007 | 2.771 | 2.771 | 2.710 | 2.727 | 72,009 | +0.01(+0.43%) |
Nov 13, 2007 | 2.756 | 2.771 | 2.707 | 2.715 | 200,350 | -0.03(-1.06%) |
Nov 12, 2007 | 2.750 | 2.750 | 2.634 | 2.744 | 148,464 | +0.12(+4.65%) |
Nov 09, 2007 | 2.686 | 2.686 | 2.620 | 2.623 | 192,660 | -0.05(-1.74%) |
Nov 08, 2007 | 2.721 | 2.785 | 2.614 | 2.669 | 230,928 | -0.03(-1.29%) |
Nov 07, 2007 | 2.887 | 2.887 | 2.684 | 2.704 | 286,430 | -0.19(-6.71%) |
Nov 06, 2007 | 2.898 | 2.913 | 2.851 | 2.898 | 720,036 | +0.00(+0.00%) |
Nov 05, 2007 | 2.945 | 2.945 | 2.864 | 2.898 | 208,009 | -0.04(-1.52%) |
Nov 02, 2007 | 3.220 | 3.220 | 2.901 | 2.943 | 420,573 | -0.30(-9.35%) |
Nov 01, 2007 | 3.351 | 3.372 | 3.246 | 3.246 | 46,171 | -0.14(-4.20%) |
Oct 31, 2007 | 3.478 | 3.478 | 3.386 | 3.389 | 23,569 | -0.06(-1.77%) |
Oct 30, 2007 | 3.452 | 3.452 | 3.394 | 3.449 | 77,038 | +0.09(+2.68%) |
Oct 29, 2007 | 3.539 | 3.539 | 3.354 | 3.360 | 69,255 | -0.19(-5.39%) |
Oct 26, 2007 | 3.684 | 3.684 | 3.342 | 3.551 | 75,104 | +0.00(+0.00%) |
Oct 25, 2007 | 3.560 | 3.626 | 3.368 | 3.551 | 89,446 | +0.10(+2.79%) |
Oct 24, 2007 | 3.270 | 3.476 | 3.270 | 3.455 | 65,511 | +0.12(+3.73%) |
Oct 23, 2007 | 3.235 | 3.336 | 3.191 | 3.331 | 85,190 | +0.08(+2.50%) |
Oct 22, 2007 | 3.107 | 3.249 | 2.988 | 3.249 | 78,933 | +0.12(+3.99%) |
Oct 19, 2007 | 3.246 | 3.278 | 3.046 | 3.125 | 64,139 | -0.15(-4.69%) |
Oct 18, 2007 | 3.505 | 3.505 | 3.209 | 3.278 | 119,276 | -0.20(-5.82%) |
Oct 17, 2007 | 3.537 | 3.539 | 3.481 | 3.481 | 53,357 | -0.03(-0.85%) |
Oct 16, 2007 | 3.684 | 3.684 | 3.511 | 3.511 | 40,897 | -0.19(-5.01%) |
Oct 15, 2007 | 3.772 | 3.772 | 3.684 | 3.696 | 38,653 | -0.12(-3.19%) |
Oct 12, 2007 | 3.641 | 3.917 | 3.641 | 3.818 | 53,685 | +0.17(+4.53%) |
Oct 11, 2007 | 3.638 | 3.760 | 3.626 | 3.653 | 51,686 | -0.10(-2.70%) |
Oct 10, 2007 | 3.772 | 3.776 | 3.743 | 3.754 | 47,312 | -0.02(-0.46%) |
Oct 09, 2007 | 3.789 | 3.789 | 3.772 | 3.772 | 21,098 | -0.02(-0.41%) |
Oct 08, 2007 | 3.789 | 3.789 | 3.772 | 3.787 | 24,341 | -0.00(-0.12%) |
Oct 05, 2007 | 3.815 | 3.841 | 3.789 | 3.792 | 58,897 | -0.00(-0.12%) |
Oct 04, 2007 | 3.792 | 3.815 | 3.789 | 3.796 | 36,447 | -0.01(-0.26%) |
Oct 03, 2007 | 3.786 | 3.813 | 3.786 | 3.806 | 27,309 | +0.02(+0.46%) |
Oct 02, 2007 | 3.825 | 3.825 | 3.786 | 3.789 | 56,405 | -0.04(-0.94%) |
Oct 01, 2007 | 3.789 | 3.861 | 3.789 | 3.825 | 24,066 | +0.02(+0.56%) |
Sep 28, 2007 | 3.861 | 3.873 | 3.789 | 3.803 | 44,516 | -0.03(-0.76%) |
Sep 27, 2007 | 3.951 | 3.983 | 3.830 | 3.832 | 15,149 | -0.06(-1.49%) |
Sep 26, 2007 | 3.792 | 4.189 | 3.792 | 3.890 | 73,453 | +0.09(+2.37%) |
Sep 25, 2007 | 3.772 | 3.813 | 3.772 | 3.801 | 58,652 | +0.02(+0.46%) |
Sep 24, 2007 | 4.062 | 4.079 | 3.743 | 3.783 | 182,778 | -0.56(-12.95%) |
Sep 21, 2007 | 4.207 | 4.352 | 4.153 | 4.346 | 84,714 | +0.01(+0.20%) |
Sep 20, 2007 | 4.305 | 4.346 | 4.262 | 4.337 | 94,872 | +0.11(+2.54%) |
Sep 19, 2007 | 4.279 | 4.279 | 4.194 | 4.230 | 14,821 | +0.00(+0.10%) |
Sep 18, 2007 | 4.149 | 4.294 | 4.134 | 4.226 | 38,174 | +0.08(+2.00%) |
Sep 17, 2007 | 4.108 | 4.207 | 4.096 | 4.143 | 14,994 | +0.09(+2.15%) |
Sep 14, 2007 | 4.207 | 4.207 | 3.919 | 4.056 | 18,878 | +0.07(+1.72%) |
Sep 13, 2007 | 4.030 | 4.030 | 3.987 | 3.987 | 9,699 | +0.11(+2.87%) |
Sep 12, 2007 | 3.917 | 4.033 | 3.815 | 3.876 | 27,937 | -0.08(-1.98%) |
Sep 11, 2007 | 3.951 | 4.015 | 3.948 | 3.954 | 13,442 | -0.09(-2.29%) |
Sep 10, 2007 | 4.117 | 4.117 | 4.007 | 4.047 | 32,883 | -0.10(-2.31%) |
Sep 07, 2007 | 4.207 | 4.207 | 4.101 | 4.143 | 10,633 | -0.06(-1.31%) |
Sep 06, 2007 | 4.143 | 4.207 | 4.143 | 4.198 | 13,484 | +0.02(+0.49%) |
Sep 05, 2007 | 4.227 | 4.259 | 4.169 | 4.178 | 26,003 | -0.11(-2.57%) |
Sep 04, 2007 | 4.308 | 4.308 | 4.239 | 4.288 | 30,973 | +0.01(+0.20%) |
Aug 31, 2007 | 4.221 | 4.279 | 4.120 | 4.279 | 53,740 | +0.06(+1.37%) |
Aug 30, 2007 | 4.123 | 4.221 | 4.108 | 4.221 | 23,607 | +0.07(+1.62%) |
Aug 29, 2007 | 4.197 | 4.198 | 4.079 | 4.154 | 11,495 | -0.10(-2.27%) |
Aug 28, 2007 | 4.131 | 4.308 | 4.131 | 4.250 | 32,331 | +0.04(+1.03%) |
Aug 27, 2007 | 4.352 | 4.352 | 3.992 | 4.207 | 63,857 | -0.02(-0.39%) |
Aug 24, 2007 | 3.844 | 4.352 | 3.786 | 4.223 | 125,167 | +0.35(+9.12%) |
Aug 23, 2007 | 3.844 | 3.870 | 3.844 | 3.870 | 4,274 | +0.02(+0.45%) |
Aug 22, 2007 | 4.009 | 4.009 | 3.847 | 3.853 | 15,966 | -0.01(-0.23%) |
Aug 21, 2007 | 3.818 | 4.018 | 3.786 | 3.861 | 19,512 | -0.07(-1.77%) |
Aug 20, 2007 | 3.815 | 3.931 | 3.815 | 3.931 | 12,439 | +0.07(+1.80%) |
Aug 17, 2007 | 4.033 | 4.033 | 3.699 | 3.861 | 27,930 | +0.12(+3.18%) |
Aug 16, 2007 | 3.917 | 3.917 | 3.699 | 3.743 | 26,968 | -0.10(-2.64%) |
Aug 15, 2007 | 3.864 | 3.871 | 3.844 | 3.844 | 7,648 | -0.12(-2.93%) |
Aug 14, 2007 | 4.033 | 4.033 | 3.893 | 3.960 | 9,503 | -0.07(-1.73%) |
Aug 13, 2007 | 3.864 | 4.030 | 3.777 | 4.030 | 44,489 | +0.08(+1.91%) |
Aug 10, 2007 | 4.134 | 4.134 | 3.801 | 3.954 | 41,679 | -0.18(-4.35%) |
Aug 09, 2007 | 3.914 | 4.329 | 3.873 | 4.134 | 64,384 | +0.15(+3.71%) |
Aug 08, 2007 | 4.062 | 4.062 | 3.850 | 3.986 | 11,005 | +0.11(+2.77%) |
Aug 07, 2007 | 3.774 | 3.879 | 3.774 | 3.879 | 8,682 | +0.05(+1.21%) |
Aug 06, 2007 | 4.062 | 4.062 | 3.780 | 3.832 | 19,237 | -0.09(-2.29%) |
Aug 03, 2007 | 3.922 | 4.012 | 3.873 | 3.922 | 18,944 | -0.00(-0.07%) |
Aug 02, 2007 | 3.864 | 3.925 | 3.818 | 3.925 | 13,191 | +0.11(+2.81%) |
Aug 01, 2007 | 3.820 | 3.866 | 3.818 | 3.818 | 17,686 | -0.14(-3.52%) |
Jul 31, 2007 | 4.033 | 4.033 | 3.832 | 3.957 | 50,934 | -0.07(-1.66%) |
Jul 30, 2007 | 3.928 | 4.050 | 3.847 | 4.024 | 33,421 | +0.03(+0.65%) |
Jul 27, 2007 | 3.824 | 4.015 | 3.801 | 3.998 | 15,776 | +0.15(+4.00%) |
Jul 26, 2007 | 4.004 | 4.021 | 3.772 | 3.844 | 31,125 | -0.03(-0.82%) |
Jul 25, 2007 | 3.806 | 3.931 | 3.786 | 3.876 | 41,166 | +0.03(+0.91%) |
Jul 24, 2007 | 3.960 | 4.062 | 3.774 | 3.841 | 70,216 | -0.19(-4.75%) |
Jul 23, 2007 | 4.201 | 4.201 | 4.033 | 4.033 | 57,425 | -0.03(-0.71%) |
Jul 20, 2007 | 4.175 | 4.175 | 4.035 | 4.062 | 15,941 | -0.09(-2.10%) |
Jul 19, 2007 | 4.175 | 4.175 | 4.066 | 4.149 | 21,860 | +0.03(+0.70%) |
Jul 18, 2007 | 4.053 | 4.120 | 4.053 | 4.120 | 12,336 | +0.04(+1.05%) |
Jul 17, 2007 | 4.114 | 4.117 | 4.067 | 4.077 | 13,277 | -0.04(-0.90%) |
Jul 16, 2007 | 4.114 | 4.114 | 4.096 | 4.114 | 17,420 | -0.00(-0.00%) |
Jul 13, 2007 | 4.062 | 4.117 | 4.062 | 4.114 | 20,708 | +0.01(+0.28%) |
Jul 12, 2007 | 4.123 | 4.140 | 4.070 | 4.102 | 34,451 | -0.03(-0.63%) |
Jul 11, 2007 | 4.227 | 4.227 | 4.123 | 4.128 | 19,819 | -0.08(-1.79%) |
Jul 10, 2007 | 4.096 | 4.236 | 4.065 | 4.204 | 31,780 | +0.05(+1.25%) |
Jul 09, 2007 | 4.001 | 4.198 | 3.993 | 4.152 | 27,871 | +0.22(+5.54%) |
Jul 06, 2007 | 3.786 | 3.975 | 3.786 | 3.934 | 20,319 | +0.11(+2.81%) |
Jul 05, 2007 | 3.830 | 3.830 | 3.801 | 3.827 | 21,753 | -0.00(-0.08%) |
Jul 03, 2007 | 4.001 | 4.001 | 3.801 | 3.830 | 13,949 | +0.01(+0.38%) |
Jul 02, 2007 | 3.928 | 4.001 | 3.815 | 3.815 | 20,705 | -0.13(-3.21%) |
Jun 29, 2007 | 4.041 | 4.041 | 3.902 | 3.942 | 41,755 | -0.16(-3.99%) |
Jun 28, 2007 | 4.091 | 4.105 | 4.091 | 4.105 | 2,412 | +0.01(+0.35%) |
Jun 27, 2007 | 4.120 | 4.120 | 4.062 | 4.091 | 22,208 | -0.07(-1.67%) |
Jun 26, 2007 | 4.192 | 4.192 | 4.125 | 4.160 | 22,811 | +0.03(+0.74%) |
Jun 25, 2007 | 4.207 | 4.207 | 4.091 | 4.130 | 43,692 | +0.01(+0.31%) |
Jun 22, 2007 | 4.027 | 4.117 | 4.024 | 4.117 | 43,899 | +0.10(+2.45%) |
Jun 21, 2007 | 4.015 | 4.027 | 3.917 | 4.018 | 21,550 | +0.00(+0.07%) |
Jun 20, 2007 | 4.002 | 4.018 | 3.970 | 4.015 | 8,617 | +0.01(+0.29%) |
Jun 19, 2007 | 3.975 | 4.017 | 3.946 | 4.004 | 31,366 | +0.14(+3.53%) |
Jun 18, 2007 | 3.957 | 3.957 | 3.821 | 3.867 | 37,226 | -0.02(-0.45%) |
Jun 15, 2007 | 3.975 | 3.975 | 3.803 | 3.885 | 27,919 | -0.05(-1.18%) |
Jun 14, 2007 | 3.972 | 3.972 | 3.861 | 3.931 | 31,711 | -0.02(-0.51%) |
Jun 13, 2007 | 3.850 | 3.975 | 3.783 | 3.951 | 36,192 | +0.08(+1.95%) |
Jun 12, 2007 | 3.908 | 3.908 | 3.653 | 3.876 | 69,627 | +0.03(+0.75%) |
Jun 11, 2007 | 4.067 | 4.067 | 3.792 | 3.847 | 55,495 | +0.07(+1.77%) |
Jun 08, 2007 | 3.975 | 3.975 | 3.600 | 3.780 | 53,513 | +0.16(+4.29%) |
Jun 07, 2007 | 3.667 | 3.667 | 3.574 | 3.625 | 34,341 | -0.13(-3.37%) |
Jun 06, 2007 | 3.665 | 3.783 | 3.665 | 3.751 | 8,027 | +0.02(+0.54%) |
Jun 05, 2007 | 3.644 | 4.018 | 3.568 | 3.731 | 53,071 | +0.16(+4.55%) |
Jun 04, 2007 | 3.576 | 3.597 | 3.568 | 3.568 | 8,910 | -0.06(-1.60%) |
Jun 01, 2007 | 3.549 | 3.626 | 3.496 | 3.626 | 14,235 | +0.13(+3.82%) |
May 31, 2007 | 3.467 | 3.505 | 3.467 | 3.493 | 29,109 | -0.00(-0.08%) |
May 30, 2007 | 3.624 | 3.624 | 3.481 | 3.496 | 13,156 | +0.01(+0.42%) |
May 29, 2007 | 3.554 | 3.576 | 3.481 | 3.481 | 30,849 | -0.12(-3.30%) |
May 25, 2007 | 3.586 | 3.626 | 3.583 | 3.600 | 4,136 | +0.06(+1.64%) |
May 24, 2007 | 3.743 | 3.743 | 3.528 | 3.542 | 36,364 | -0.10(-2.79%) |
May 23, 2007 | 3.592 | 3.644 | 3.568 | 3.644 | 21,336 | +0.05(+1.45%) |
May 22, 2007 | 3.686 | 3.699 | 3.574 | 3.592 | 24,917 | -0.12(-3.28%) |
May 21, 2007 | 3.772 | 3.772 | 3.568 | 3.713 | 46,264 | -0.10(-2.74%) |
May 18, 2007 | 3.757 | 3.824 | 3.737 | 3.818 | 22,366 | +0.07(+1.83%) |
May 17, 2007 | 3.766 | 3.766 | 3.686 | 3.749 | 21,050 | +0.11(+2.98%) |
May 16, 2007 | 3.684 | 3.743 | 3.641 | 3.641 | 63,336 | -0.10(-2.71%) |
May 15, 2007 | 3.766 | 3.771 | 3.728 | 3.743 | 16,958 | +0.04(+1.20%) |
May 14, 2007 | 3.827 | 3.830 | 3.684 | 3.698 | 21,460 | -0.01(-0.34%) |
May 11, 2007 | 3.777 | 3.777 | 3.626 | 3.711 | 51,138 | -0.09(-2.37%) |
May 10, 2007 | 3.719 | 3.806 | 3.719 | 3.801 | 27,737 | +0.01(+0.31%) |
May 09, 2007 | 3.888 | 3.908 | 3.667 | 3.789 | 73,305 | +0.06(+1.56%) |
May 08, 2007 | 4.050 | 4.120 | 3.571 | 3.731 | 157,509 | -0.32(-7.81%) |
May 07, 2007 | 4.134 | 4.207 | 4.006 | 4.047 | 88,006 | -0.09(-2.11%) |
May 04, 2007 | 3.772 | 4.149 | 3.772 | 4.134 | 157,375 | +0.39(+10.46%) |
May 03, 2007 | 3.661 | 3.772 | 3.661 | 3.743 | 70,154 | +0.09(+2.38%) |
May 02, 2007 | 3.772 | 3.772 | 3.626 | 3.655 | 109,794 | +0.01(+0.32%) |
May 01, 2007 | 3.229 | 3.699 | 3.229 | 3.644 | 122,058 | +0.39(+11.84%) |
Apr 30, 2007 | 3.299 | 3.336 | 3.246 | 3.258 | 44,440 | -0.11(-3.27%) |
Apr 27, 2007 | 3.281 | 3.403 | 3.278 | 3.368 | 21,443 | +0.07(+2.00%) |
Apr 26, 2007 | 3.278 | 3.336 | 3.278 | 3.302 | 13,791 | +0.01(+0.28%) |
Apr 25, 2007 | 3.261 | 3.380 | 3.261 | 3.293 | 14,080 | +0.09(+2.90%) |
Apr 24, 2007 | 3.191 | 3.261 | 3.191 | 3.200 | 5,339 | -0.00(-0.04%) |
Apr 23, 2007 | 3.261 | 3.290 | 3.191 | 3.201 | 23,301 | -0.05(-1.39%) |
Apr 20, 2007 | 3.240 | 3.304 | 3.240 | 3.246 | 50,297 | +0.04(+1.36%) |
Apr 19, 2007 | 3.220 | 3.220 | 3.196 | 3.203 | 4,849 | -0.02(-0.54%) |
Apr 18, 2007 | 3.238 | 3.263 | 3.180 | 3.220 | 13,708 | -0.03(-0.80%) |
Apr 17, 2007 | 3.214 | 3.249 | 3.133 | 3.246 | 20,250 | +0.05(+1.65%) |
Apr 16, 2007 | 3.127 | 3.249 | 3.127 | 3.194 | 26,944 | -0.02(-0.56%) |
Apr 13, 2007 | 3.264 | 3.264 | 3.127 | 3.212 | 14,814 | +0.08(+2.41%) |
Apr 12, 2007 | 2.933 | 3.264 | 2.933 | 3.136 | 37,305 | +0.18(+5.98%) |
Apr 11, 2007 | 3.061 | 3.072 | 2.930 | 2.959 | 66,704 | -0.10(-3.32%) |
Apr 10, 2007 | 3.090 | 3.090 | 3.004 | 3.061 | 39,601 | -0.06(-1.77%) |
Apr 09, 2007 | 3.238 | 3.258 | 3.107 | 3.116 | 62,571 | -0.14(-4.36%) |
Apr 05, 2007 | 3.310 | 3.435 | 3.249 | 3.258 | 50,624 | -0.13(-3.85%) |
Apr 04, 2007 | 3.409 | 3.409 | 3.310 | 3.389 | 30,312 | -0.04(-1.27%) |
Apr 03, 2007 | 3.455 | 3.455 | 3.383 | 3.432 | 19,185 | +0.04(+1.11%) |