Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 2.867 | 2.929 | 2.757 | 2.929 | 44,614 | +0.06(+2.17%) |
Mar 28, 2008 | 2.812 | 2.867 | 2.773 | 2.867 | 5,726 | +0.02(+0.82%) |
Mar 27, 2008 | 2.757 | 2.913 | 2.750 | 2.843 | 31,434 | +0.05(+1.96%) |
Mar 26, 2008 | 3.030 | 3.061 | 2.773 | 2.789 | 53,467 | -0.30(-9.60%) |
Mar 25, 2008 | 2.454 | 3.116 | 2.454 | 3.085 | 320,099 | +0.62(+24.92%) |
Mar 24, 2008 | 2.415 | 2.668 | 2.415 | 2.469 | 34,861 | +0.04(+1.60%) |
Mar 21, 2008 | 2.547 | 2.571 | 2.430 | 2.430 | 13,864 | +0.00(+0.00%) |
Mar 20, 2008 | 2.547 | 2.571 | 2.430 | 2.430 | 13,864 | -0.12(-4.59%) |
Mar 19, 2008 | 2.504 | 2.594 | 2.500 | 2.547 | 9,203 | +0.01(+0.31%) |
Mar 18, 2008 | 2.532 | 2.594 | 2.493 | 2.539 | 6,868 | -0.01(-0.31%) |
Mar 17, 2008 | 2.485 | 2.547 | 2.469 | 2.547 | 6,290 | +0.04(+1.55%) |
Mar 14, 2008 | 2.532 | 2.547 | 2.493 | 2.508 | 12,265 | +0.00(+0.00%) |
Mar 13, 2008 | 2.539 | 2.539 | 2.415 | 2.508 | 123,080 | -0.06(-2.42%) |
Mar 12, 2008 | 2.524 | 2.726 | 2.430 | 2.571 | 189,625 | +0.08(+3.13%) |
Mar 11, 2008 | 2.617 | 3.022 | 2.384 | 2.493 | 195,349 | -0.15(-5.60%) |
Mar 10, 2008 | 3.163 | 3.186 | 2.547 | 2.641 | 119,481 | -0.48(-15.25%) |
Mar 07, 2008 | 3.163 | 3.163 | 3.077 | 3.116 | 67,265 | -0.05(-1.48%) |
Mar 06, 2008 | 3.092 | 3.233 | 3.069 | 3.163 | 28,917 | +0.05(+1.75%) |
Mar 05, 2008 | 3.077 | 3.155 | 3.053 | 3.108 | 24,244 | +0.01(+0.25%) |
Mar 04, 2008 | 3.139 | 3.155 | 3.100 | 3.100 | 20,858 | -0.05(-1.49%) |
Mar 03, 2008 | 3.085 | 3.163 | 3.085 | 3.147 | 10,393 | +0.04(+1.25%) |
Feb 29, 2008 | 3.155 | 3.209 | 3.108 | 3.108 | 27,416 | -0.04(-1.24%) |
Feb 28, 2008 | 3.194 | 3.201 | 3.116 | 3.147 | 9,403 | -0.04(-1.22%) |
Feb 27, 2008 | 3.201 | 3.201 | 3.155 | 3.186 | 5,520 | -0.01(-0.24%) |
Feb 26, 2008 | 3.116 | 3.194 | 3.092 | 3.194 | 12,823 | +0.08(+2.50%) |
Feb 25, 2008 | 3.256 | 3.256 | 3.061 | 3.116 | 45,759 | -0.15(-4.53%) |
Feb 22, 2008 | 3.233 | 3.264 | 3.186 | 3.264 | 20,412 | +0.02(+0.72%) |
Feb 21, 2008 | 3.256 | 3.256 | 3.233 | 3.240 | 3,862 | -0.03(-0.95%) |
Feb 20, 2008 | 3.046 | 3.279 | 3.015 | 3.272 | 15,786 | +0.27(+9.09%) |
Feb 19, 2008 | 3.303 | 3.326 | 2.999 | 2.999 | 49,361 | -0.29(-8.77%) |
Feb 18, 2008 | 3.396 | 3.466 | 3.287 | 3.287 | 22,145 | +0.00(+0.00%) |
Feb 15, 2008 | 3.396 | 3.466 | 3.287 | 3.287 | 22,145 | -0.18(-5.17%) |
Feb 14, 2008 | 3.420 | 3.474 | 3.412 | 3.466 | 8,858 | +0.05(+1.60%) |
Feb 13, 2008 | 3.435 | 3.474 | 3.326 | 3.412 | 16,702 | -0.02(-0.68%) |
Feb 12, 2008 | 3.349 | 3.435 | 3.318 | 3.435 | 25,312 | +0.12(+3.52%) |
Feb 11, 2008 | 3.287 | 3.342 | 3.264 | 3.318 | 12,133 | +0.05(+1.67%) |
Feb 08, 2008 | 3.295 | 3.396 | 3.264 | 3.264 | 22,427 | -0.03(-0.95%) |
Feb 07, 2008 | 3.388 | 3.396 | 3.272 | 3.295 | 18,490 | +0.02(+0.71%) |
Feb 06, 2008 | 3.334 | 3.381 | 3.272 | 3.272 | 42,583 | -0.03(-0.94%) |
Feb 05, 2008 | 3.342 | 3.349 | 3.303 | 3.303 | 28,714 | +0.00(+0.00%) |
Feb 04, 2008 | 3.295 | 3.342 | 3.287 | 3.303 | 15,469 | +0.03(+0.95%) |
Feb 01, 2008 | 3.381 | 3.381 | 3.272 | 3.272 | 38,713 | -0.08(-2.44%) |
Jan 31, 2008 | 3.295 | 3.388 | 3.295 | 3.353 | 44,368 | -0.04(-1.03%) |
Jan 30, 2008 | 3.388 | 3.396 | 3.311 | 3.388 | 17,567 | -0.02(-0.46%) |
Jan 29, 2008 | 3.311 | 3.404 | 3.272 | 3.404 | 12,172 | +0.08(+2.34%) |
Jan 28, 2008 | 3.412 | 3.412 | 3.217 | 3.326 | 334,641 | -0.11(-3.17%) |
Jan 25, 2008 | 3.155 | 3.451 | 3.155 | 3.435 | 40,924 | +0.29(+9.16%) |
Jan 24, 2008 | 3.201 | 3.209 | 3.147 | 3.147 | 763,982 | -0.05(-1.46%) |
Jan 23, 2008 | 3.053 | 3.209 | 3.038 | 3.194 | 320,560 | +0.03(+0.98%) |
Jan 22, 2008 | 3.209 | 3.209 | 2.898 | 3.163 | 84,919 | -0.09(-2.64%) |
Jan 21, 2008 | 3.217 | 3.287 | 3.209 | 3.248 | 5,511 | +0.00(+0.00%) |
Jan 18, 2008 | 3.217 | 3.287 | 3.209 | 3.248 | 5,511 | +0.03(+0.97%) |
Jan 17, 2008 | 3.233 | 3.233 | 3.178 | 3.217 | 6,162 | -0.02(-0.72%) |
Jan 16, 2008 | 3.311 | 3.311 | 3.100 | 3.240 | 20,450 | +0.06(+1.96%) |
Jan 15, 2008 | 3.131 | 3.201 | 3.038 | 3.178 | 45,422 | +0.13(+4.35%) |
Jan 14, 2008 | 3.318 | 3.427 | 3.046 | 3.046 | 62,454 | -0.29(-8.64%) |
Jan 11, 2008 | 3.420 | 3.552 | 3.311 | 3.334 | 60,491 | -0.12(-3.39%) |
Jan 10, 2008 | 3.412 | 3.482 | 3.373 | 3.451 | 39,129 | -0.05(-1.34%) |
Jan 09, 2008 | 3.513 | 3.521 | 3.365 | 3.497 | 33,434 | -0.01(-0.22%) |
Jan 08, 2008 | 3.459 | 3.521 | 3.435 | 3.505 | 51,541 | +0.09(+2.74%) |
Jan 07, 2008 | 3.435 | 3.560 | 3.365 | 3.412 | 90,334 | -0.07(-2.01%) |
Jan 04, 2008 | 3.630 | 3.739 | 3.466 | 3.482 | 120,163 | -0.13(-3.66%) |
Jan 03, 2008 | 3.700 | 3.755 | 3.575 | 3.614 | 50,529 | -0.04(-1.07%) |
Jan 02, 2008 | 3.762 | 3.934 | 3.630 | 3.653 | 63,905 | -0.16(-4.29%) |
Jan 01, 2008 | 3.840 | 3.864 | 3.731 | 3.817 | 45,540 | +0.00(+0.00%) |
Dec 31, 2007 | 3.840 | 3.864 | 3.731 | 3.817 | 45,540 | -0.06(-1.61%) |
Dec 28, 2007 | 3.856 | 4.004 | 3.840 | 3.879 | 23,499 | +0.02(+0.40%) |
Dec 27, 2007 | 3.941 | 4.043 | 3.856 | 3.864 | 30,678 | -0.05(-1.39%) |
Dec 26, 2007 | 3.778 | 3.949 | 3.755 | 3.918 | 9,501 | +0.16(+4.14%) |
Dec 24, 2007 | 3.762 | 3.934 | 3.723 | 3.762 | 45,055 | +0.00(+0.00%) |
Dec 21, 2007 | 3.739 | 3.809 | 3.677 | 3.762 | 126,312 | +0.06(+1.68%) |
Dec 20, 2007 | 3.731 | 3.731 | 3.645 | 3.700 | 44,682 | -0.04(-1.04%) |
Dec 19, 2007 | 3.801 | 3.801 | 3.684 | 3.739 | 58,287 | -0.08(-2.04%) |
Dec 18, 2007 | 3.879 | 3.887 | 3.786 | 3.817 | 75,919 | -0.06(-1.61%) |
Dec 17, 2007 | 3.895 | 4.027 | 3.856 | 3.879 | 106,272 | -0.02(-0.60%) |
Dec 14, 2007 | 3.973 | 3.980 | 3.832 | 3.903 | 67,610 | -0.13(-3.28%) |
Dec 13, 2007 | 4.128 | 4.128 | 3.848 | 4.035 | 126,344 | -0.15(-3.54%) |
Dec 12, 2007 | 4.089 | 4.292 | 4.074 | 4.183 | 314,052 | -0.06(-1.47%) |
Dec 11, 2007 | 4.385 | 4.393 | 4.089 | 4.245 | 159,702 | -0.16(-3.54%) |
Dec 10, 2007 | 4.424 | 4.526 | 4.269 | 4.401 | 252,531 | +0.02(+0.53%) |
Dec 07, 2007 | 4.284 | 4.526 | 4.269 | 4.378 | 263,242 | +0.11(+2.55%) |
Dec 06, 2007 | 4.245 | 4.315 | 4.245 | 4.269 | 116,933 | +0.07(+1.67%) |
Dec 05, 2007 | 4.276 | 4.409 | 4.199 | 4.199 | 109,330 | -0.08(-1.82%) |
Dec 04, 2007 | 4.152 | 4.409 | 4.136 | 4.276 | 122,307 | +0.15(+3.58%) |
Dec 03, 2007 | 4.183 | 4.308 | 4.105 | 4.128 | 100,760 | -0.12(-2.93%) |
Nov 30, 2007 | 4.565 | 4.580 | 4.237 | 4.253 | 140,349 | -0.23(-5.21%) |
Nov 29, 2007 | 3.887 | 4.829 | 3.871 | 4.487 | 1,349,579 | +0.62(+15.90%) |
Nov 28, 2007 | 3.895 | 3.918 | 3.809 | 3.871 | 47,405 | +0.01(+0.20%) |
Nov 27, 2007 | 3.903 | 3.988 | 3.864 | 3.864 | 18,686 | -0.03(-0.80%) |
Nov 26, 2007 | 3.864 | 4.051 | 3.864 | 3.895 | 42,399 | -0.13(-3.29%) |
Nov 23, 2007 | 3.801 | 4.027 | 3.770 | 4.027 | 45,255 | +0.22(+5.73%) |
Nov 21, 2007 | 3.988 | 3.988 | 3.786 | 3.809 | 102,524 | -0.46(-10.77%) |
Nov 20, 2007 | 4.230 | 4.284 | 3.918 | 4.269 | 32,208 | +0.14(+3.40%) |
Nov 19, 2007 | 4.152 | 4.152 | 3.895 | 4.128 | 50,081 | +0.04(+0.95%) |
Nov 16, 2007 | 3.887 | 4.393 | 3.871 | 4.089 | 268,414 | +0.19(+5.00%) |
Nov 15, 2007 | 3.871 | 3.926 | 3.848 | 3.895 | 67,089 | +0.02(+0.40%) |
Nov 14, 2007 | 3.864 | 3.887 | 3.864 | 3.879 | 175,547 | +0.01(+0.20%) |
Nov 13, 2007 | 3.871 | 3.879 | 3.778 | 3.871 | 683,211 | -0.01(-0.20%) |
Nov 12, 2007 | 3.817 | 3.887 | 3.809 | 3.879 | 449,869 | +0.02(+0.40%) |
Nov 09, 2007 | 3.474 | 3.941 | 3.474 | 3.864 | 2,737,049 | +0.84(+27.83%) |
Nov 08, 2007 | 3.030 | 3.081 | 2.976 | 3.022 | 26,895 | +0.00(+0.00%) |
Nov 07, 2007 | 3.092 | 3.116 | 2.999 | 3.022 | 96,399 | -0.08(-2.51%) |
Nov 06, 2007 | 3.038 | 3.147 | 2.820 | 3.100 | 232,556 | +0.12(+3.92%) |
Nov 05, 2007 | 2.921 | 3.069 | 2.828 | 2.983 | 339,815 | -0.14(-4.49%) |
Nov 02, 2007 | 3.342 | 3.365 | 2.921 | 3.124 | 188,480 | -0.22(-6.53%) |
Nov 01, 2007 | 3.311 | 3.435 | 3.311 | 3.342 | 16,336 | -0.02(-0.46%) |
Oct 31, 2007 | 3.388 | 3.404 | 3.342 | 3.357 | 27,879 | +0.05(+1.41%) |
Oct 30, 2007 | 3.404 | 3.404 | 3.311 | 3.311 | 211,653 | -0.09(-2.75%) |
Oct 29, 2007 | 3.435 | 3.443 | 3.318 | 3.404 | 25,639 | -0.04(-1.13%) |
Oct 26, 2007 | 3.342 | 3.443 | 3.342 | 3.443 | 9,596 | +0.05(+1.38%) |
Oct 25, 2007 | 3.435 | 3.435 | 3.287 | 3.396 | 17,867 | +0.00(+0.00%) |
Oct 24, 2007 | 3.303 | 3.396 | 3.303 | 3.396 | 15,981 | +0.11(+3.32%) |
Oct 23, 2007 | 3.420 | 3.435 | 3.287 | 3.287 | 25,547 | -0.14(-4.09%) |
Oct 22, 2007 | 3.544 | 3.599 | 3.396 | 3.427 | 74,972 | -0.09(-2.65%) |
Oct 19, 2007 | 3.529 | 3.568 | 3.505 | 3.521 | 21,547 | -0.04(-1.09%) |
Oct 18, 2007 | 3.490 | 3.568 | 3.455 | 3.560 | 19,173 | -0.01(-0.22%) |
Oct 17, 2007 | 3.497 | 3.568 | 3.466 | 3.568 | 35,699 | +0.14(+4.09%) |
Oct 16, 2007 | 3.466 | 3.474 | 3.349 | 3.427 | 277,035 | -0.01(-0.23%) |
Oct 15, 2007 | 3.466 | 3.529 | 3.318 | 3.435 | 38,834 | -0.10(-2.86%) |
Oct 12, 2007 | 3.420 | 3.552 | 3.373 | 3.536 | 42,583 | +0.09(+2.71%) |
Oct 11, 2007 | 3.575 | 3.575 | 3.427 | 3.443 | 61,375 | -0.13(-3.70%) |
Oct 10, 2007 | 3.583 | 3.583 | 3.427 | 3.575 | 31,063 | +0.09(+2.68%) |
Oct 09, 2007 | 3.560 | 3.560 | 3.443 | 3.482 | 5,712 | -0.05(-1.54%) |
Oct 08, 2007 | 3.560 | 3.560 | 3.513 | 3.536 | 11,530 | -0.02(-0.66%) |
Oct 05, 2007 | 3.521 | 3.560 | 3.505 | 3.560 | 8,333 | +0.05(+1.56%) |
Oct 04, 2007 | 3.427 | 3.513 | 3.427 | 3.505 | 25,472 | +0.01(+0.22%) |
Oct 03, 2007 | 3.544 | 3.568 | 3.427 | 3.497 | 61,454 | -0.08(-2.18%) |
Oct 02, 2007 | 3.536 | 3.583 | 3.536 | 3.575 | 9,949 | +0.04(+1.10%) |
Oct 01, 2007 | 3.536 | 3.568 | 3.474 | 3.536 | 22,342 | -0.03(-0.87%) |
Sep 28, 2007 | 3.544 | 3.599 | 3.505 | 3.568 | 15,590 | +0.00(+0.00%) |
Sep 27, 2007 | 3.505 | 3.599 | 3.443 | 3.568 | 16,953 | +0.07(+2.00%) |
Sep 26, 2007 | 3.521 | 3.591 | 3.451 | 3.497 | 21,182 | +0.02(+0.67%) |
Sep 25, 2007 | 3.591 | 3.630 | 3.466 | 3.474 | 33,546 | -0.16(-4.29%) |
Sep 24, 2007 | 3.653 | 3.653 | 3.591 | 3.630 | 14,936 | -0.02(-0.64%) |
Sep 21, 2007 | 3.653 | 3.684 | 3.529 | 3.653 | 13,576 | +0.10(+2.85%) |
Sep 20, 2007 | 3.661 | 3.677 | 3.544 | 3.552 | 21,054 | -0.13(-3.59%) |
Sep 19, 2007 | 3.653 | 3.692 | 3.521 | 3.684 | 44,899 | +0.02(+0.42%) |
Sep 18, 2007 | 3.583 | 3.669 | 3.505 | 3.669 | 42,005 | +0.07(+1.95%) |
Sep 17, 2007 | 3.645 | 3.645 | 3.544 | 3.599 | 12,773 | -0.02(-0.65%) |
Sep 14, 2007 | 3.599 | 3.653 | 3.575 | 3.622 | 20,667 | -0.03(-0.85%) |
Sep 13, 2007 | 3.560 | 3.661 | 3.560 | 3.653 | 32,849 | +0.08(+2.18%) |
Sep 12, 2007 | 3.544 | 3.583 | 3.435 | 3.575 | 167,518 | +0.03(+0.88%) |
Sep 11, 2007 | 3.583 | 3.684 | 3.536 | 3.544 | 784,479 | -0.05(-1.52%) |
Sep 10, 2007 | 3.645 | 3.645 | 3.583 | 3.599 | 34,906 | -0.02(-0.65%) |
Sep 07, 2007 | 3.669 | 3.669 | 3.529 | 3.622 | 86,853 | -0.09(-2.31%) |
Sep 06, 2007 | 3.739 | 3.739 | 3.661 | 3.708 | 74,202 | -0.02(-0.63%) |
Sep 05, 2007 | 3.747 | 3.747 | 3.677 | 3.731 | 76,410 | +0.00(+0.00%) |
Sep 04, 2007 | 3.723 | 3.832 | 3.609 | 3.731 | 44,087 | +0.05(+1.27%) |
Aug 31, 2007 | 3.599 | 3.684 | 3.529 | 3.684 | 53,789 | +0.09(+2.38%) |
Aug 30, 2007 | 3.529 | 3.599 | 3.521 | 3.599 | 12,704 | +0.05(+1.32%) |
Aug 29, 2007 | 3.513 | 3.630 | 3.505 | 3.552 | 38,187 | +0.05(+1.33%) |
Aug 28, 2007 | 3.638 | 3.638 | 3.505 | 3.505 | 142,909 | -0.12(-3.43%) |
Aug 27, 2007 | 3.536 | 3.638 | 3.521 | 3.630 | 19,128 | +0.10(+2.87%) |
Aug 24, 2007 | 3.412 | 3.536 | 3.404 | 3.529 | 125,514 | +0.11(+3.19%) |
Aug 23, 2007 | 3.357 | 3.536 | 3.342 | 3.420 | 115,074 | +0.02(+0.69%) |
Aug 22, 2007 | 3.373 | 3.482 | 3.349 | 3.396 | 515,912 | +0.05(+1.40%) |
Aug 21, 2007 | 3.342 | 3.435 | 3.311 | 3.349 | 35,445 | +0.04(+1.18%) |
Aug 20, 2007 | 3.692 | 3.692 | 3.272 | 3.311 | 657,407 | -0.34(-9.38%) |
Aug 17, 2007 | 3.669 | 3.731 | 3.544 | 3.653 | 48,764 | -0.02(-0.42%) |
Aug 16, 2007 | 3.568 | 3.669 | 3.510 | 3.669 | 314,379 | +0.12(+3.29%) |
Aug 15, 2007 | 3.544 | 3.575 | 3.482 | 3.552 | 8,729 | +0.07(+2.01%) |
Aug 14, 2007 | 3.505 | 3.591 | 3.474 | 3.482 | 68,987 | -0.05(-1.32%) |
Aug 13, 2007 | 3.607 | 3.607 | 3.443 | 3.529 | 271,027 | -0.10(-2.79%) |
Aug 10, 2007 | 3.723 | 3.731 | 3.466 | 3.630 | 157,291 | +0.02(+0.43%) |
Aug 09, 2007 | 3.591 | 3.614 | 3.459 | 3.614 | 237,799 | -0.07(-1.90%) |
Aug 08, 2007 | 3.653 | 3.739 | 3.529 | 3.684 | 74,912 | +0.01(+0.21%) |
Aug 07, 2007 | 3.622 | 3.770 | 3.583 | 3.677 | 61,672 | +0.03(+0.85%) |
Aug 06, 2007 | 3.669 | 3.692 | 3.536 | 3.645 | 51,510 | -0.02(-0.64%) |
Aug 03, 2007 | 3.661 | 3.684 | 3.645 | 3.669 | 42,391 | +0.01(+0.21%) |
Aug 02, 2007 | 3.560 | 3.669 | 3.459 | 3.661 | 44,056 | +0.09(+2.62%) |
Aug 01, 2007 | 3.638 | 3.638 | 3.459 | 3.568 | 24,159 | -0.05(-1.51%) |
Jul 31, 2007 | 3.497 | 3.622 | 3.482 | 3.622 | 495,177 | +0.09(+2.65%) |
Jul 30, 2007 | 3.373 | 3.529 | 3.365 | 3.529 | 189,907 | +0.18(+5.35%) |
Jul 27, 2007 | 3.474 | 3.474 | 3.349 | 3.349 | 17,853 | -0.09(-2.49%) |
Jul 26, 2007 | 3.420 | 3.435 | 3.287 | 3.435 | 47,751 | -0.01(-0.23%) |
Jul 25, 2007 | 3.443 | 3.459 | 3.396 | 3.443 | 34,770 | -0.02(-0.45%) |
Jul 24, 2007 | 3.536 | 3.560 | 3.451 | 3.459 | 76,798 | -0.08(-2.20%) |
Jul 23, 2007 | 3.677 | 3.700 | 3.490 | 3.536 | 21,391 | -0.15(-4.02%) |
Jul 20, 2007 | 3.708 | 3.747 | 3.638 | 3.684 | 23,846 | -0.05(-1.25%) |
Jul 19, 2007 | 3.653 | 3.731 | 3.653 | 3.731 | 35,382 | +0.06(+1.70%) |
Jul 18, 2007 | 3.661 | 3.731 | 3.645 | 3.669 | 26,160 | +0.03(+0.86%) |
Jul 17, 2007 | 3.622 | 3.716 | 3.544 | 3.638 | 34,759 | +0.07(+1.96%) |
Jul 16, 2007 | 3.645 | 3.661 | 3.521 | 3.568 | 18,286 | -0.09(-2.35%) |
Jul 13, 2007 | 3.622 | 3.661 | 3.568 | 3.653 | 14,859 | +0.01(+0.21%) |
Jul 12, 2007 | 3.591 | 3.645 | 3.529 | 3.645 | 14,321 | +0.06(+1.74%) |
Jul 11, 2007 | 3.536 | 3.583 | 3.536 | 3.583 | 7,573 | +0.05(+1.55%) |
Jul 10, 2007 | 3.583 | 3.591 | 3.466 | 3.529 | 32,479 | -0.11(-3.00%) |
Jul 09, 2007 | 3.669 | 3.669 | 3.521 | 3.638 | 70,397 | -0.01(-0.21%) |
Jul 06, 2007 | 3.575 | 3.645 | 3.529 | 3.645 | 13,287 | +0.04(+1.08%) |
Jul 05, 2007 | 3.404 | 3.661 | 3.404 | 3.607 | 35,940 | +0.18(+5.23%) |
Jul 03, 2007 | 3.408 | 3.427 | 3.357 | 3.427 | 25,653 | +0.02(+0.69%) |
Jul 02, 2007 | 3.591 | 3.622 | 3.365 | 3.404 | 134,291 | -0.21(-5.82%) |
Jun 29, 2007 | 3.564 | 3.614 | 3.505 | 3.614 | 41,749 | +0.06(+1.75%) |
Jun 28, 2007 | 3.661 | 3.677 | 3.552 | 3.552 | 44,278 | -0.12(-3.39%) |
Jun 27, 2007 | 3.747 | 3.778 | 3.622 | 3.677 | 33,967 | -0.10(-2.68%) |
Jun 26, 2007 | 3.677 | 3.801 | 3.677 | 3.778 | 41,400 | +0.08(+2.11%) |
Jun 25, 2007 | 3.817 | 3.840 | 3.700 | 3.700 | 73,838 | -0.10(-2.66%) |
Jun 22, 2007 | 3.817 | 3.934 | 3.801 | 3.801 | 80,334 | -0.02(-0.41%) |
Jun 21, 2007 | 3.903 | 3.903 | 3.786 | 3.817 | 19,898 | -0.09(-2.39%) |
Jun 20, 2007 | 3.840 | 3.918 | 3.817 | 3.910 | 503,371 | +0.03(+0.80%) |
Jun 19, 2007 | 3.848 | 3.903 | 3.848 | 3.879 | 99,236 | +0.01(+0.20%) |
Jun 18, 2007 | 3.793 | 3.895 | 3.786 | 3.871 | 29,912 | +0.08(+2.05%) |
Jun 15, 2007 | 3.871 | 3.871 | 3.786 | 3.793 | 24,006 | -0.08(-2.01%) |
Jun 14, 2007 | 3.856 | 3.895 | 3.786 | 3.871 | 45,317 | -0.01(-0.20%) |
Jun 13, 2007 | 3.793 | 3.887 | 3.793 | 3.879 | 23,878 | +0.07(+1.84%) |
Jun 12, 2007 | 3.817 | 3.871 | 3.786 | 3.809 | 75,101 | -0.03(-0.81%) |
Jun 11, 2007 | 3.793 | 3.840 | 3.786 | 3.840 | 20,513 | +0.05(+1.23%) |
Jun 08, 2007 | 3.840 | 3.840 | 3.786 | 3.793 | 44,656 | -0.05(-1.22%) |
Jun 07, 2007 | 3.801 | 3.840 | 3.786 | 3.840 | 56,390 | +0.05(+1.44%) |
Jun 06, 2007 | 3.825 | 3.832 | 3.778 | 3.786 | 34,569 | -0.06(-1.62%) |
Jun 05, 2007 | 3.895 | 3.895 | 3.739 | 3.848 | 63,187 | -0.04(-1.00%) |
Jun 04, 2007 | 3.825 | 3.918 | 3.825 | 3.887 | 44,551 | +0.04(+1.01%) |
Jun 01, 2007 | 3.895 | 3.895 | 3.817 | 3.848 | 987,453 | -0.07(-1.79%) |
May 31, 2007 | 3.856 | 3.918 | 3.809 | 3.918 | 256,937 | +0.09(+2.24%) |
May 30, 2007 | 3.770 | 3.879 | 3.708 | 3.832 | 29,731 | +0.07(+1.86%) |
May 29, 2007 | 3.801 | 3.856 | 3.739 | 3.762 | 263,057 | +0.02(+0.63%) |
May 25, 2007 | 3.747 | 3.778 | 3.739 | 3.739 | 241,794 | +0.03(+0.84%) |
May 24, 2007 | 3.700 | 4.074 | 3.700 | 3.708 | 176,056 | -0.23(-5.74%) |
May 23, 2007 | 4.089 | 4.128 | 3.934 | 3.934 | 40,081 | -0.16(-3.99%) |
May 22, 2007 | 4.019 | 4.105 | 3.973 | 4.097 | 261,506 | +0.09(+2.14%) |
May 21, 2007 | 3.941 | 4.012 | 3.941 | 4.012 | 63,033 | +0.10(+2.59%) |
May 18, 2007 | 3.957 | 4.066 | 3.910 | 3.910 | 84,856 | -0.17(-4.20%) |
May 17, 2007 | 4.074 | 4.082 | 4.019 | 4.082 | 20,251 | +0.09(+2.14%) |
May 16, 2007 | 4.051 | 4.066 | 3.996 | 3.996 | 28,244 | -0.04(-0.97%) |
May 15, 2007 | 4.089 | 4.089 | 4.027 | 4.035 | 24,230 | -0.07(-1.71%) |
May 14, 2007 | 4.167 | 4.253 | 4.082 | 4.105 | 68,141 | +0.03(+0.76%) |
May 11, 2007 | 4.191 | 4.191 | 4.051 | 4.074 | 56,213 | -0.09(-2.24%) |
May 10, 2007 | 4.191 | 4.206 | 4.152 | 4.167 | 43,167 | -0.02(-0.56%) |
May 09, 2007 | 4.160 | 4.214 | 4.128 | 4.191 | 25,028 | -0.01(-0.19%) |
May 08, 2007 | 4.214 | 4.230 | 4.183 | 4.199 | 21,342 | -0.04(-0.92%) |
May 07, 2007 | 4.237 | 4.261 | 4.199 | 4.237 | 23,111 | -0.03(-0.73%) |
May 04, 2007 | 4.152 | 4.308 | 4.113 | 4.269 | 33,936 | +0.09(+2.24%) |
May 03, 2007 | 4.199 | 4.222 | 4.175 | 4.175 | 10,198 | -0.02(-0.37%) |
May 02, 2007 | 4.261 | 4.261 | 4.136 | 4.191 | 47,271 | -0.09(-2.18%) |
May 01, 2007 | 4.261 | 4.284 | 4.152 | 4.284 | 31,654 | +0.09(+2.23%) |
Apr 30, 2007 | 4.152 | 4.222 | 4.058 | 4.191 | 55,242 | +0.04(+0.94%) |
Apr 27, 2007 | 4.128 | 4.183 | 4.113 | 4.152 | 28,628 | +0.05(+1.14%) |
Apr 26, 2007 | 4.089 | 4.167 | 4.051 | 4.105 | 34,844 | +0.01(+0.19%) |
Apr 25, 2007 | 4.269 | 4.284 | 4.097 | 4.097 | 115,422 | -0.22(-5.05%) |
Apr 24, 2007 | 4.276 | 4.315 | 4.175 | 4.315 | 85,458 | +0.04(+0.91%) |
Apr 23, 2007 | 4.253 | 4.331 | 4.237 | 4.276 | 76,110 | +0.01(+0.18%) |
Apr 20, 2007 | 4.300 | 4.347 | 4.167 | 4.269 | 33,612 | -0.03(-0.72%) |
Apr 19, 2007 | 4.261 | 4.300 | 4.175 | 4.300 | 12,898 | +0.02(+0.36%) |
Apr 18, 2007 | 4.206 | 4.284 | 4.144 | 4.284 | 38,242 | +0.02(+0.55%) |
Apr 17, 2007 | 4.136 | 4.261 | 4.136 | 4.261 | 85,474 | +0.12(+3.01%) |
Apr 16, 2007 | 4.245 | 4.339 | 4.019 | 4.136 | 83,516 | -0.15(-3.45%) |
Apr 13, 2007 | 4.214 | 4.284 | 4.191 | 4.284 | 26,922 | +0.03(+0.73%) |
Apr 12, 2007 | 4.572 | 4.572 | 4.167 | 4.253 | 55,007 | -0.05(-1.27%) |
Apr 11, 2007 | 4.261 | 4.362 | 4.253 | 4.308 | 17,876 | +0.03(+0.73%) |
Apr 10, 2007 | 4.284 | 4.347 | 4.199 | 4.276 | 140,341 | -0.03(-0.72%) |
Apr 09, 2007 | 4.269 | 4.308 | 4.261 | 4.308 | 65,836 | +0.01(+0.18%) |
Apr 05, 2007 | 4.300 | 4.331 | 4.245 | 4.300 | 56,765 | -0.03(-0.72%) |
Apr 04, 2007 | 4.300 | 4.354 | 4.269 | 4.331 | 88,221 | +0.01(+0.18%) |
Apr 03, 2007 | 4.331 | 4.378 | 4.284 | 4.323 | 66,095 | +0.02(+0.54%) |