Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.051 | 4.249 | 4.036 | 4.189 | 169,847 | +0.04(+1.00%) |
Apr 29, 2008 | 4.053 | 4.283 | 4.053 | 4.148 | 353,869 | -0.01(-0.28%) |
Apr 28, 2008 | 4.098 | 4.183 | 4.089 | 4.159 | 350,552 | +0.01(+0.24%) |
Apr 25, 2008 | 4.176 | 4.194 | 4.068 | 4.149 | 301,202 | -0.03(-0.60%) |
Apr 24, 2008 | 4.201 | 4.218 | 4.051 | 4.174 | 535,935 | -0.01(-0.24%) |
Apr 23, 2008 | 4.184 | 4.184 | 4.061 | 4.184 | 220,672 | +0.14(+3.38%) |
Apr 22, 2008 | 4.134 | 4.176 | 4.024 | 4.048 | 334,230 | -0.12(-2.92%) |
Apr 21, 2008 | 4.126 | 4.184 | 4.103 | 4.169 | 370,773 | +0.02(+0.36%) |
Apr 18, 2008 | 4.093 | 4.208 | 4.091 | 4.154 | 312,929 | +0.04(+0.97%) |
Apr 17, 2008 | 4.239 | 4.324 | 4.084 | 4.114 | 480,713 | -0.07(-1.75%) |
Apr 16, 2008 | 4.098 | 4.329 | 4.093 | 4.188 | 354,607 | +0.07(+1.58%) |
Apr 15, 2008 | 4.134 | 4.421 | 4.044 | 4.123 | 299,163 | -0.03(-0.80%) |
Apr 14, 2008 | 4.276 | 4.348 | 4.119 | 4.156 | 402,049 | -0.26(-5.89%) |
Apr 11, 2008 | 4.471 | 4.578 | 4.334 | 4.416 | 184,807 | -0.04(-0.79%) |
Apr 10, 2008 | 4.408 | 4.586 | 4.408 | 4.451 | 83,990 | -0.01(-0.15%) |
Apr 09, 2008 | 4.431 | 4.584 | 4.353 | 4.458 | 104,643 | -0.04(-0.82%) |
Apr 08, 2008 | 4.524 | 4.573 | 4.428 | 4.494 | 142,218 | -0.09(-1.89%) |
Apr 07, 2008 | 4.601 | 4.658 | 4.519 | 4.581 | 588,410 | -0.04(-0.76%) |
Apr 04, 2008 | 4.511 | 4.626 | 4.511 | 4.616 | 360,023 | +0.04(+0.91%) |
Apr 03, 2008 | 4.436 | 4.578 | 4.388 | 4.574 | 277,502 | +0.06(+1.40%) |
Apr 02, 2008 | 4.386 | 4.511 | 4.333 | 4.511 | 813,336 | +0.13(+2.89%) |
Apr 01, 2008 | 4.268 | 4.391 | 4.251 | 4.384 | 436,156 | +0.20(+4.78%) |
Mar 31, 2008 | 4.161 | 4.211 | 4.019 | 4.184 | 315,815 | -0.01(-0.32%) |
Mar 28, 2008 | 4.144 | 4.218 | 4.051 | 4.198 | 182,594 | +0.15(+3.75%) |
Mar 27, 2008 | 4.116 | 4.221 | 3.983 | 4.046 | 261,804 | -0.11(-2.61%) |
Mar 26, 2008 | 4.304 | 4.458 | 4.138 | 4.154 | 144,293 | -0.13(-3.11%) |
Mar 25, 2008 | 4.329 | 4.426 | 4.253 | 4.288 | 180,896 | -0.11(-2.50%) |
Mar 24, 2008 | 4.173 | 4.448 | 4.146 | 4.398 | 198,268 | +0.20(+4.64%) |
Mar 21, 2008 | 4.197 | 4.294 | 4.086 | 4.203 | 199,924 | +0.00(+0.00%) |
Mar 20, 2008 | 4.197 | 4.294 | 4.086 | 4.203 | 199,924 | +0.03(+0.68%) |
Mar 19, 2008 | 4.141 | 4.333 | 4.139 | 4.174 | 179,451 | -0.03(-0.79%) |
Mar 18, 2008 | 4.169 | 4.249 | 4.091 | 4.208 | 113,995 | +0.11(+2.77%) |
Mar 17, 2008 | 4.086 | 4.138 | 4.084 | 4.094 | 301,160 | -0.13(-3.00%) |
Mar 14, 2008 | 4.238 | 4.356 | 4.109 | 4.221 | 282,565 | -0.04(-0.98%) |
Mar 13, 2008 | 4.333 | 4.399 | 4.124 | 4.263 | 247,636 | -0.07(-1.54%) |
Mar 12, 2008 | 4.171 | 4.479 | 4.171 | 4.329 | 150,472 | +0.12(+2.81%) |
Mar 11, 2008 | 4.373 | 4.459 | 4.084 | 4.211 | 552,845 | -0.16(-3.70%) |
Mar 10, 2008 | 4.508 | 4.624 | 4.336 | 4.373 | 242,987 | -0.13(-2.89%) |
Mar 07, 2008 | 4.453 | 4.599 | 4.453 | 4.503 | 96,275 | +0.02(+0.41%) |
Mar 06, 2008 | 4.634 | 4.661 | 4.484 | 4.484 | 139,231 | -0.10(-2.22%) |
Mar 05, 2008 | 4.538 | 4.666 | 4.451 | 4.586 | 106,221 | +0.10(+2.19%) |
Mar 04, 2008 | 4.546 | 4.579 | 4.455 | 4.488 | 140,814 | -0.01(-0.30%) |
Mar 03, 2008 | 4.474 | 4.524 | 4.468 | 4.501 | 224,859 | +0.00(+0.04%) |
Feb 29, 2008 | 4.518 | 4.608 | 4.499 | 4.499 | 250,755 | -0.12(-2.67%) |
Feb 28, 2008 | 4.581 | 4.750 | 4.479 | 4.623 | 279,662 | -0.06(-1.35%) |
Feb 27, 2008 | 4.508 | 4.751 | 4.508 | 4.686 | 447,979 | +0.10(+2.14%) |
Feb 26, 2008 | 4.618 | 4.693 | 4.516 | 4.588 | 324,740 | -0.03(-0.65%) |
Feb 25, 2008 | 4.644 | 4.654 | 4.476 | 4.618 | 518,210 | -0.10(-2.05%) |
Feb 22, 2008 | 4.668 | 4.717 | 4.554 | 4.715 | 617,683 | +0.09(+1.87%) |
Feb 21, 2008 | 4.436 | 4.668 | 4.436 | 4.628 | 812,928 | +0.23(+5.31%) |
Feb 20, 2008 | 4.169 | 4.434 | 4.169 | 4.394 | 357,414 | +0.18(+4.35%) |
Feb 19, 2008 | 4.206 | 4.239 | 4.166 | 4.211 | 192,275 | +0.00(+0.12%) |
Feb 18, 2008 | 4.278 | 4.416 | 4.199 | 4.206 | 227,739 | +0.00(+0.00%) |
Feb 15, 2008 | 4.278 | 4.416 | 4.199 | 4.206 | 227,739 | -0.17(-3.98%) |
Feb 14, 2008 | 4.263 | 4.391 | 4.234 | 4.380 | 163,561 | +0.16(+3.82%) |
Feb 13, 2008 | 4.261 | 4.283 | 4.126 | 4.219 | 121,259 | -0.04(-0.94%) |
Feb 12, 2008 | 4.109 | 4.329 | 4.086 | 4.259 | 213,864 | +0.11(+2.53%) |
Feb 11, 2008 | 4.143 | 4.154 | 4.021 | 4.154 | 105,513 | +0.05(+1.14%) |
Feb 08, 2008 | 4.168 | 4.184 | 4.093 | 4.108 | 103,462 | -0.09(-2.22%) |
Feb 07, 2008 | 4.001 | 4.214 | 4.001 | 4.201 | 148,612 | +0.03(+0.80%) |
Feb 06, 2008 | 4.168 | 4.201 | 4.118 | 4.168 | 94,254 | -0.00(-0.08%) |
Feb 05, 2008 | 4.309 | 4.309 | 4.154 | 4.171 | 116,556 | -0.02(-0.48%) |
Feb 04, 2008 | 4.146 | 4.271 | 4.101 | 4.191 | 155,937 | -0.00(-0.04%) |
Feb 01, 2008 | 3.966 | 4.243 | 3.966 | 4.193 | 294,046 | +0.19(+4.79%) |
Jan 31, 2008 | 3.824 | 4.001 | 3.824 | 4.001 | 93,756 | +0.10(+2.48%) |
Jan 30, 2008 | 3.984 | 4.016 | 3.901 | 3.904 | 94,584 | -0.09(-2.25%) |
Jan 29, 2008 | 3.976 | 4.041 | 3.904 | 3.994 | 122,681 | +0.03(+0.71%) |
Jan 28, 2008 | 4.093 | 4.093 | 3.671 | 3.966 | 171,047 | +0.04(+0.98%) |
Jan 25, 2008 | 3.991 | 3.991 | 3.884 | 3.928 | 153,681 | +0.01(+0.26%) |
Jan 24, 2008 | 3.751 | 3.949 | 3.751 | 3.918 | 211,015 | -0.02(-0.42%) |
Jan 23, 2008 | 3.856 | 3.964 | 3.679 | 3.934 | 340,762 | +0.12(+3.06%) |
Jan 22, 2008 | 3.863 | 3.913 | 3.393 | 3.818 | 366,886 | -0.20(-5.02%) |
Jan 21, 2008 | 3.934 | 4.141 | 3.871 | 4.019 | 244,366 | +0.00(+0.00%) |
Jan 18, 2008 | 3.934 | 4.141 | 3.871 | 4.019 | 244,366 | -0.07(-1.59%) |
Jan 17, 2008 | 4.393 | 4.393 | 4.068 | 4.084 | 252,176 | -0.27(-6.20%) |
Jan 16, 2008 | 4.243 | 4.488 | 4.056 | 4.354 | 408,947 | +0.02(+0.56%) |
Jan 15, 2008 | 4.264 | 4.403 | 4.251 | 4.330 | 153,177 | -0.02(-0.52%) |
Jan 14, 2008 | 4.383 | 4.459 | 4.241 | 4.353 | 342,622 | +0.12(+2.71%) |
Jan 11, 2008 | 4.268 | 4.364 | 4.216 | 4.238 | 271,660 | -0.10(-2.23%) |
Jan 10, 2008 | 4.218 | 4.378 | 4.119 | 4.334 | 565,214 | +0.10(+2.32%) |
Jan 09, 2008 | 4.393 | 4.416 | 4.193 | 4.236 | 277,100 | -0.16(-3.64%) |
Jan 08, 2008 | 4.501 | 4.511 | 4.393 | 4.396 | 110,042 | -0.11(-2.33%) |
Jan 07, 2008 | 4.393 | 4.524 | 4.393 | 4.501 | 264,335 | +0.12(+2.78%) |
Jan 04, 2008 | 4.413 | 4.499 | 4.344 | 4.379 | 188,544 | -0.01(-0.27%) |
Jan 03, 2008 | 4.568 | 4.568 | 4.391 | 4.391 | 342,304 | -0.10(-2.19%) |
Jan 02, 2008 | 4.486 | 4.543 | 4.416 | 4.489 | 316,552 | +0.06(+1.43%) |
Jan 01, 2008 | 4.551 | 4.583 | 4.413 | 4.426 | 255,596 | +0.00(+0.00%) |
Dec 31, 2007 | 4.551 | 4.583 | 4.413 | 4.426 | 255,596 | -0.13(-2.75%) |
Dec 28, 2007 | 4.548 | 4.608 | 4.501 | 4.551 | 450,121 | +0.06(+1.30%) |
Dec 27, 2007 | 4.409 | 4.533 | 4.409 | 4.493 | 162,919 | +0.08(+1.89%) |
Dec 26, 2007 | 4.448 | 4.458 | 4.384 | 4.409 | 113,575 | -0.01(-0.34%) |
Dec 24, 2007 | 4.404 | 4.439 | 4.343 | 4.424 | 180,362 | +0.01(+0.26%) |
Dec 21, 2007 | 4.303 | 4.413 | 4.229 | 4.413 | 193,625 | +0.13(+3.00%) |
Dec 20, 2007 | 4.176 | 4.284 | 4.176 | 4.284 | 155,529 | +0.02(+0.51%) |
Dec 19, 2007 | 4.176 | 4.271 | 4.091 | 4.263 | 80,739 | +0.07(+1.75%) |
Dec 18, 2007 | 4.126 | 4.219 | 4.126 | 4.189 | 121,607 | +0.07(+1.70%) |
Dec 17, 2007 | 4.089 | 4.228 | 4.089 | 4.119 | 307,669 | -0.04(-1.00%) |
Dec 14, 2007 | 4.241 | 4.249 | 4.143 | 4.161 | 204,266 | -0.07(-1.65%) |
Dec 13, 2007 | 4.214 | 4.243 | 4.188 | 4.231 | 247,084 | +0.03(+0.67%) |
Dec 12, 2007 | 4.198 | 4.216 | 4.141 | 4.203 | 180,458 | +0.03(+0.64%) |
Dec 11, 2007 | 4.084 | 4.219 | 4.071 | 4.176 | 239,250 | +0.01(+0.24%) |
Dec 10, 2007 | 4.296 | 4.356 | 4.109 | 4.166 | 254,864 | -0.08(-1.92%) |
Dec 07, 2007 | 4.274 | 4.298 | 4.233 | 4.248 | 301,466 | -0.01(-0.23%) |
Dec 06, 2007 | 4.174 | 4.274 | 4.168 | 4.258 | 327,368 | +0.12(+2.78%) |
Dec 05, 2007 | 4.303 | 4.349 | 4.053 | 4.143 | 376,975 | -0.16(-3.68%) |
Dec 04, 2007 | 4.334 | 4.349 | 4.213 | 4.301 | 192,563 | -0.07(-1.49%) |
Dec 03, 2007 | 4.479 | 4.513 | 4.254 | 4.366 | 411,173 | -0.05(-1.21%) |
Nov 30, 2007 | 4.568 | 4.568 | 4.351 | 4.419 | 444,332 | -0.15(-3.18%) |
Nov 29, 2007 | 4.481 | 4.656 | 4.469 | 4.564 | 169,295 | +0.07(+1.52%) |
Nov 28, 2007 | 4.498 | 4.584 | 4.354 | 4.496 | 257,653 | -0.01(-0.26%) |
Nov 27, 2007 | 4.461 | 4.526 | 4.393 | 4.508 | 132,266 | +0.06(+1.39%) |
Nov 26, 2007 | 4.418 | 4.464 | 4.356 | 4.446 | 108,368 | +0.03(+0.76%) |
Nov 23, 2007 | 4.349 | 4.416 | 4.349 | 4.413 | 15,896 | +0.08(+1.81%) |
Nov 21, 2007 | 4.399 | 4.409 | 4.301 | 4.334 | 253,382 | -0.03(-0.57%) |
Nov 20, 2007 | 4.214 | 4.434 | 4.214 | 4.359 | 193,625 | +0.16(+3.81%) |
Nov 19, 2007 | 4.278 | 4.278 | 4.134 | 4.199 | 543,284 | -0.12(-2.78%) |
Nov 16, 2007 | 4.384 | 4.406 | 4.253 | 4.319 | 216,101 | -0.12(-2.74%) |
Nov 15, 2007 | 4.499 | 4.503 | 4.391 | 4.441 | 108,902 | -0.11(-2.42%) |
Nov 14, 2007 | 4.346 | 4.608 | 4.346 | 4.551 | 263,610 | +0.02(+0.40%) |
Nov 13, 2007 | 4.544 | 4.544 | 4.486 | 4.533 | 253,916 | +0.01(+0.22%) |
Nov 12, 2007 | 4.499 | 4.579 | 4.469 | 4.523 | 283,627 | +0.03(+0.71%) |
Nov 09, 2007 | 4.493 | 4.601 | 4.421 | 4.491 | 216,827 | +0.00(+0.00%) |
Nov 08, 2007 | 4.579 | 4.579 | 4.406 | 4.491 | 259,861 | -0.04(-0.92%) |
Nov 07, 2007 | 4.299 | 4.584 | 4.216 | 4.533 | 643,261 | +0.24(+5.47%) |
Nov 06, 2007 | 4.244 | 4.418 | 4.211 | 4.298 | 250,065 | +0.05(+1.10%) |
Nov 05, 2007 | 4.266 | 4.334 | 4.233 | 4.251 | 425,551 | -0.06(-1.43%) |
Nov 02, 2007 | 4.403 | 4.403 | 4.268 | 4.313 | 80,205 | -0.10(-2.30%) |
Nov 01, 2007 | 4.464 | 4.501 | 4.264 | 4.414 | 286,332 | -0.02(-0.53%) |
Oct 31, 2007 | 4.434 | 4.483 | 4.356 | 4.438 | 265,913 | +0.05(+1.02%) |
Oct 30, 2007 | 4.303 | 4.396 | 4.184 | 4.393 | 172,054 | +0.10(+2.41%) |
Oct 29, 2007 | 4.208 | 4.303 | 4.128 | 4.289 | 206,276 | +0.06(+1.46%) |
Oct 26, 2007 | 4.278 | 4.354 | 4.228 | 4.228 | 105,057 | -0.03(-0.77%) |
Oct 25, 2007 | 4.183 | 4.349 | 4.183 | 4.261 | 328,123 | +0.06(+1.54%) |
Oct 24, 2007 | 4.094 | 4.284 | 4.094 | 4.196 | 187,555 | +0.01(+0.36%) |
Oct 23, 2007 | 4.269 | 4.269 | 4.129 | 4.181 | 122,033 | +0.02(+0.39%) |
Oct 22, 2007 | 4.184 | 4.189 | 4.126 | 4.165 | 122,969 | -0.03(-0.83%) |
Oct 19, 2007 | 4.249 | 4.299 | 4.036 | 4.199 | 171,809 | -0.04(-0.87%) |
Oct 18, 2007 | 4.364 | 4.364 | 4.166 | 4.236 | 169,121 | -0.03(-0.74%) |
Oct 17, 2007 | 4.163 | 4.284 | 4.163 | 4.268 | 310,866 | +0.10(+2.28%) |
Oct 16, 2007 | 4.188 | 4.193 | 4.146 | 4.173 | 148,162 | -0.03(-0.71%) |
Oct 15, 2007 | 4.318 | 4.318 | 4.126 | 4.203 | 166,686 | -0.03(-0.79%) |
Oct 12, 2007 | 4.166 | 4.318 | 4.166 | 4.236 | 157,466 | +0.06(+1.36%) |
Oct 11, 2007 | 4.199 | 4.238 | 4.115 | 4.179 | 332,790 | -0.00(-0.12%) |
Oct 10, 2007 | 4.163 | 4.211 | 4.139 | 4.184 | 229,424 | +0.03(+0.80%) |
Oct 09, 2007 | 4.154 | 4.173 | 4.118 | 4.151 | 199,672 | -0.02(-0.40%) |
Oct 08, 2007 | 4.163 | 4.174 | 4.103 | 4.168 | 156,752 | +0.02(+0.40%) |
Oct 05, 2007 | 4.263 | 4.263 | 4.083 | 4.151 | 316,072 | -0.10(-2.28%) |
Oct 04, 2007 | 4.311 | 4.418 | 4.163 | 4.248 | 429,186 | -0.01(-0.16%) |
Oct 03, 2007 | 4.056 | 4.408 | 4.001 | 4.254 | 876,506 | +0.21(+5.19%) |
Oct 02, 2007 | 4.084 | 4.171 | 4.034 | 4.044 | 257,395 | -0.01(-0.25%) |
Oct 01, 2007 | 3.993 | 4.243 | 3.968 | 4.054 | 450,031 | +0.12(+2.92%) |
Sep 28, 2007 | 3.876 | 3.954 | 3.803 | 3.939 | 670,806 | +0.11(+2.96%) |
Sep 27, 2007 | 3.833 | 3.834 | 3.646 | 3.826 | 1,120,639 | +0.15(+3.94%) |
Sep 26, 2007 | 3.678 | 3.721 | 3.584 | 3.681 | 298,311 | +0.06(+1.66%) |
Sep 25, 2007 | 3.714 | 3.714 | 3.553 | 3.621 | 223,965 | -0.00(-0.09%) |
Sep 24, 2007 | 3.648 | 3.668 | 3.593 | 3.624 | 255,314 | +0.01(+0.37%) |
Sep 21, 2007 | 3.646 | 3.654 | 3.546 | 3.611 | 251,097 | -0.05(-1.23%) |
Sep 20, 2007 | 3.663 | 3.694 | 3.533 | 3.656 | 233,245 | +0.01(+0.18%) |
Sep 19, 2007 | 3.528 | 3.699 | 3.509 | 3.649 | 229,076 | +0.12(+3.45%) |
Sep 18, 2007 | 3.589 | 3.761 | 3.368 | 3.528 | 452,454 | -0.08(-2.22%) |
Sep 17, 2007 | 3.558 | 3.658 | 3.546 | 3.608 | 225,339 | +0.01(+0.32%) |
Sep 14, 2007 | 3.521 | 3.596 | 3.518 | 3.596 | 207,944 | +0.03(+0.70%) |
Sep 13, 2007 | 3.594 | 3.636 | 3.468 | 3.571 | 287,130 | -0.06(-1.65%) |
Sep 12, 2007 | 3.703 | 3.743 | 3.584 | 3.631 | 225,519 | -0.05(-1.27%) |
Sep 11, 2007 | 3.754 | 3.754 | 3.626 | 3.678 | 190,554 | -0.07(-1.91%) |
Sep 10, 2007 | 3.801 | 3.834 | 3.728 | 3.749 | 253,004 | +0.04(+1.17%) |
Sep 07, 2007 | 3.739 | 3.766 | 3.653 | 3.706 | 145,379 | -0.08(-2.03%) |
Sep 06, 2007 | 3.823 | 3.834 | 3.727 | 3.783 | 249,165 | +0.00(+0.04%) |
Sep 05, 2007 | 3.744 | 3.883 | 3.674 | 3.781 | 473,185 | +1.33(+54.54%) |
Sep 04, 2007 | 2.378 | 2.486 | 2.373 | 2.447 | 331,225 | +0.09(+3.74%) |
Aug 31, 2007 | 2.401 | 2.401 | 2.341 | 2.358 | 349,859 | +0.00(+0.00%) |
Aug 30, 2007 | 2.295 | 2.400 | 2.282 | 2.358 | 448,132 | +0.08(+3.68%) |
Aug 29, 2007 | 2.254 | 2.292 | 2.218 | 2.275 | 370,860 | +0.01(+0.26%) |
Aug 28, 2007 | 2.268 | 2.285 | 2.267 | 2.269 | 308,064 | +0.00(+0.07%) |
Aug 27, 2007 | 2.233 | 2.292 | 2.226 | 2.267 | 358,929 | +0.05(+2.17%) |
Aug 24, 2007 | 2.207 | 2.238 | 2.193 | 2.219 | 330,838 | +0.03(+1.22%) |
Aug 23, 2007 | 2.202 | 2.238 | 2.161 | 2.192 | 278,201 | -0.03(-1.50%) |
Aug 22, 2007 | 2.292 | 2.292 | 2.149 | 2.226 | 730,806 | -0.01(-0.50%) |
Aug 21, 2007 | 2.301 | 2.331 | 2.160 | 2.237 | 345,090 | +0.01(+0.57%) |
Aug 20, 2007 | 2.269 | 2.269 | 2.189 | 2.224 | 491,601 | +0.00(+0.07%) |
Aug 17, 2007 | 2.273 | 2.292 | 2.214 | 2.223 | 302,801 | -0.02(-1.02%) |
Aug 16, 2007 | 2.278 | 2.315 | 2.223 | 2.246 | 264,407 | -0.07(-3.18%) |
Aug 15, 2007 | 2.382 | 2.458 | 2.318 | 2.320 | 326,852 | +0.00(+0.02%) |
Aug 14, 2007 | 2.334 | 2.352 | 2.303 | 2.319 | 163,741 | +0.02(+0.90%) |
Aug 13, 2007 | 2.232 | 2.299 | 2.205 | 2.298 | 213,327 | +0.05(+2.44%) |
Aug 10, 2007 | 2.273 | 2.294 | 2.168 | 2.244 | 218,915 | -0.02(-0.69%) |
Aug 09, 2007 | 2.297 | 2.297 | 2.244 | 2.259 | 260,637 | -0.01(-0.55%) |
Aug 08, 2007 | 2.297 | 2.297 | 2.265 | 2.272 | 376,996 | -0.00(-0.16%) |
Aug 07, 2007 | 2.261 | 2.294 | 2.226 | 2.275 | 173,107 | +0.03(+1.15%) |
Aug 06, 2007 | 2.238 | 2.275 | 2.184 | 2.249 | 456,590 | +0.03(+1.20%) |
Aug 03, 2007 | 2.219 | 2.268 | 2.186 | 2.223 | 242,885 | -0.01(-0.50%) |
Aug 02, 2007 | 2.258 | 2.290 | 2.183 | 2.234 | 198,967 | -0.01(-0.23%) |
Aug 01, 2007 | 2.197 | 2.297 | 2.184 | 2.239 | 242,354 | +0.07(+3.39%) |
Jul 31, 2007 | 2.126 | 2.180 | 2.126 | 2.166 | 285,615 | +0.05(+2.56%) |
Jul 30, 2007 | 2.156 | 2.156 | 2.078 | 2.112 | 327,752 | +0.00(+0.04%) |
Jul 27, 2007 | 2.244 | 2.260 | 2.089 | 2.111 | 272,541 | +0.00(+0.00%) |
Jul 26, 2007 | 2.174 | 2.174 | 2.038 | 2.111 | 408,893 | -0.04(-2.03%) |
Jul 25, 2007 | 2.328 | 2.349 | 2.131 | 2.155 | 356,121 | -0.14(-5.95%) |
Jul 24, 2007 | 2.176 | 2.379 | 2.068 | 2.291 | 524,253 | +0.11(+5.28%) |
Jul 23, 2007 | 2.289 | 2.331 | 2.176 | 2.176 | 285,624 | -0.09(-4.18%) |
Jul 20, 2007 | 2.181 | 2.277 | 2.181 | 2.271 | 217,691 | +0.07(+3.41%) |
Jul 19, 2007 | 2.223 | 2.223 | 2.186 | 2.196 | 92,307 | -0.03(-1.20%) |
Jul 18, 2007 | 2.176 | 2.223 | 2.176 | 2.223 | 100,315 | +0.02(+1.11%) |
Jul 17, 2007 | 2.168 | 2.215 | 2.168 | 2.198 | 69,543 | +0.02(+0.78%) |
Jul 16, 2007 | 2.180 | 2.215 | 2.166 | 2.181 | 225,024 | +0.00(+0.10%) |
Jul 13, 2007 | 2.152 | 2.185 | 2.149 | 2.179 | 503,334 | +0.01(+0.55%) |
Jul 12, 2007 | 2.158 | 2.176 | 2.136 | 2.167 | 135,416 | +0.01(+0.48%) |
Jul 11, 2007 | 2.112 | 2.157 | 2.111 | 2.157 | 165,963 | +0.03(+1.54%) |
Jul 10, 2007 | 2.151 | 2.151 | 2.078 | 2.124 | 179,910 | -0.02(-1.14%) |
Jul 09, 2007 | 2.150 | 2.152 | 2.111 | 2.149 | 281,782 | -0.00(-0.07%) |
Jul 06, 2007 | 2.158 | 2.160 | 2.149 | 2.150 | 89,347 | -0.00(-0.21%) |
Jul 05, 2007 | 2.137 | 2.156 | 2.137 | 2.155 | 284,994 | +0.01(+0.28%) |
Jul 03, 2007 | 2.149 | 2.152 | 2.145 | 2.149 | 123,584 | +0.00(+0.00%) |
Jul 02, 2007 | 2.147 | 2.149 | 2.070 | 2.149 | 176,859 | +0.02(+0.83%) |
Jun 29, 2007 | 2.112 | 2.139 | 2.108 | 2.131 | 93,792 | +0.02(+0.88%) |
Jun 28, 2007 | 2.135 | 2.135 | 2.104 | 2.112 | 96,752 | -0.04(-1.66%) |
Jun 27, 2007 | 2.115 | 2.148 | 2.093 | 2.148 | 205,643 | +0.03(+1.54%) |
Jun 26, 2007 | 2.095 | 2.125 | 2.042 | 2.115 | 148,102 | +0.04(+1.93%) |
Jun 25, 2007 | 2.089 | 2.089 | 2.038 | 2.075 | 505,745 | -0.01(-0.67%) |
Jun 22, 2007 | 2.083 | 2.089 | 2.037 | 2.089 | 194,882 | -0.01(-0.42%) |
Jun 21, 2007 | 2.073 | 2.108 | 2.054 | 2.098 | 749,017 | +0.02(+1.14%) |
Jun 20, 2007 | 2.063 | 2.075 | 2.050 | 2.075 | 89,077 | +0.02(+0.79%) |
Jun 19, 2007 | 2.034 | 2.060 | 2.034 | 2.058 | 82,779 | +0.01(+0.32%) |
Jun 18, 2007 | 1.990 | 2.061 | 1.990 | 2.052 | 70,182 | +0.02(+1.06%) |
Jun 15, 2007 | 2.013 | 2.046 | 2.013 | 2.030 | 63,884 | +0.02(+1.22%) |
Jun 14, 2007 | 2.001 | 2.016 | 1.945 | 2.006 | 48,587 | +0.01(+0.63%) |
Jun 13, 2007 | 1.980 | 1.993 | 1.918 | 1.993 | 136,765 | -0.01(-0.37%) |
Jun 12, 2007 | 2.001 | 2.011 | 1.916 | 2.001 | 320,319 | -0.02(-0.77%) |
Jun 11, 2007 | 1.998 | 2.016 | 1.986 | 2.016 | 77,281 | -0.00(-0.15%) |
Jun 08, 2007 | 2.005 | 2.027 | 1.995 | 2.019 | 101,260 | -0.00(-0.04%) |
Jun 07, 2007 | 2.008 | 2.032 | 2.001 | 2.020 | 66,610 | +0.01(+0.52%) |
Jun 06, 2007 | 2.026 | 2.066 | 1.982 | 2.009 | 158,945 | -0.03(-1.35%) |
Jun 05, 2007 | 2.063 | 2.063 | 2.026 | 2.037 | 822,061 | -0.03(-1.61%) |
Jun 04, 2007 | 2.032 | 2.070 | 2.029 | 2.070 | 78,541 | +0.03(+1.60%) |
Jun 01, 2007 | 2.041 | 2.041 | 2.023 | 2.038 | 25,877 | +0.01(+0.44%) |
May 31, 2007 | 1.995 | 2.029 | 1.995 | 2.029 | 63,920 | +0.03(+1.37%) |
May 30, 2007 | 1.997 | 2.008 | 1.997 | 2.001 | 41,434 | +0.00(+0.00%) |
May 29, 2007 | 1.963 | 2.001 | 1.963 | 2.001 | 58,296 | +0.02(+0.86%) |
May 25, 2007 | 1.963 | 2.014 | 1.963 | 1.984 | 177,831 | +0.01(+0.60%) |
May 24, 2007 | 1.975 | 1.989 | 1.967 | 1.972 | 81,429 | -0.02(-0.86%) |
May 23, 2007 | 1.992 | 2.001 | 1.977 | 1.989 | 196,060 | +0.00(+0.04%) |
May 22, 2007 | 1.966 | 1.995 | 1.966 | 1.989 | 91,138 | -0.01(-0.26%) |
May 21, 2007 | 1.976 | 1.995 | 1.963 | 1.994 | 90,571 | +0.00(+0.11%) |
May 18, 2007 | 1.989 | 1.992 | 1.966 | 1.992 | 556,483 | +0.01(+0.26%) |
May 17, 2007 | 1.977 | 2.038 | 1.971 | 1.986 | 442,842 | +0.02(+0.79%) |
May 16, 2007 | 1.966 | 1.976 | 1.965 | 1.971 | 67,330 | +0.01(+0.42%) |
May 15, 2007 | 1.926 | 1.969 | 1.926 | 1.963 | 178,983 | +0.02(+1.07%) |
May 14, 2007 | 1.875 | 1.958 | 1.875 | 1.942 | 178,479 | +0.04(+2.26%) |
May 11, 2007 | 1.915 | 1.915 | 1.837 | 1.899 | 98,579 | +0.00(+0.20%) |
May 10, 2007 | 1.889 | 1.926 | 1.886 | 1.895 | 144,953 | +0.01(+0.31%) |
May 09, 2007 | 1.888 | 1.897 | 1.887 | 1.889 | 170,183 | +0.00(+0.00%) |
May 08, 2007 | 1.890 | 1.895 | 1.883 | 1.889 | 202,251 | +0.01(+0.28%) |
May 07, 2007 | 1.890 | 1.897 | 1.855 | 1.884 | 273,117 | -0.04(-2.19%) |
May 04, 2007 | 1.917 | 1.926 | 1.888 | 1.926 | 202,602 | +0.04(+1.96%) |
May 03, 2007 | 1.857 | 1.896 | 1.851 | 1.889 | 76,597 | +0.02(+1.19%) |
May 02, 2007 | 1.852 | 1.871 | 1.852 | 1.867 | 116,790 | +0.01(+0.60%) |