Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2.455 | 2.506 | 2.295 | 2.362 | 3,754,950 | -0.08(-3.45%) |
Apr 29, 2008 | 2.480 | 2.565 | 2.438 | 2.446 | 893,339 | -0.03(-1.36%) |
Apr 28, 2008 | 2.506 | 2.531 | 2.446 | 2.480 | 263,780 | -0.03(-1.34%) |
Apr 25, 2008 | 2.539 | 2.556 | 2.472 | 2.514 | 655,596 | -0.01(-0.33%) |
Apr 24, 2008 | 2.446 | 2.556 | 2.413 | 2.522 | 592,875 | +0.08(+3.10%) |
Apr 23, 2008 | 2.463 | 2.506 | 2.446 | 2.446 | 401,723 | +0.00(+0.00%) |
Apr 22, 2008 | 2.514 | 2.522 | 2.430 | 2.446 | 368,344 | -0.08(-3.33%) |
Apr 21, 2008 | 2.522 | 2.590 | 2.506 | 2.531 | 77,145 | -0.03(-0.99%) |
Apr 18, 2008 | 2.548 | 2.615 | 2.531 | 2.556 | 378,318 | +0.06(+2.37%) |
Apr 17, 2008 | 2.514 | 2.548 | 2.489 | 2.497 | 145,013 | -0.03(-1.33%) |
Apr 16, 2008 | 2.531 | 2.548 | 2.446 | 2.531 | 301,063 | +0.02(+0.67%) |
Apr 15, 2008 | 2.396 | 2.548 | 2.396 | 2.514 | 312,712 | +0.12(+4.93%) |
Apr 14, 2008 | 2.472 | 2.514 | 2.396 | 2.396 | 310,925 | -0.08(-3.07%) |
Apr 11, 2008 | 2.531 | 2.548 | 2.472 | 2.472 | 253,908 | -0.08(-3.30%) |
Apr 10, 2008 | 2.261 | 2.565 | 2.261 | 2.556 | 310,451 | +0.29(+12.64%) |
Apr 09, 2008 | 2.480 | 2.539 | 2.244 | 2.269 | 408,127 | -0.20(-8.19%) |
Apr 08, 2008 | 2.489 | 2.539 | 2.463 | 2.472 | 240,632 | -0.03(-1.35%) |
Apr 07, 2008 | 2.548 | 2.548 | 2.489 | 2.506 | 179,229 | -0.03(-1.00%) |
Apr 04, 2008 | 2.573 | 2.573 | 2.497 | 2.531 | 183,971 | +0.01(+0.33%) |
Apr 03, 2008 | 2.531 | 2.556 | 2.489 | 2.522 | 286,032 | -0.03(-0.99%) |
Apr 02, 2008 | 2.657 | 2.657 | 2.522 | 2.548 | 580,481 | -0.07(-2.58%) |
Apr 01, 2008 | 2.421 | 2.674 | 2.421 | 2.615 | 443,333 | +0.15(+6.16%) |
Mar 31, 2008 | 2.480 | 2.607 | 2.446 | 2.463 | 267,422 | -0.03(-1.02%) |
Mar 28, 2008 | 2.581 | 2.615 | 2.489 | 2.489 | 254,501 | -0.08(-3.28%) |
Mar 27, 2008 | 2.632 | 2.666 | 2.489 | 2.573 | 399,473 | -0.05(-1.93%) |
Mar 26, 2008 | 2.640 | 2.674 | 2.573 | 2.624 | 225,459 | -0.03(-1.27%) |
Mar 25, 2008 | 2.700 | 2.700 | 2.565 | 2.657 | 246,203 | -0.05(-1.87%) |
Mar 24, 2008 | 2.548 | 2.708 | 2.531 | 2.708 | 334,989 | +0.17(+6.64%) |
Mar 21, 2008 | 2.700 | 2.700 | 2.463 | 2.539 | 1,202,315 | +0.00(+0.00%) |
Mar 20, 2008 | 2.700 | 2.700 | 2.463 | 2.539 | 1,202,315 | +0.05(+2.03%) |
Mar 19, 2008 | 2.649 | 2.683 | 2.472 | 2.489 | 267,226 | -0.11(-4.22%) |
Mar 18, 2008 | 2.674 | 2.674 | 2.506 | 2.598 | 412,513 | +0.10(+4.05%) |
Mar 17, 2008 | 2.438 | 2.590 | 2.404 | 2.497 | 125,900 | -0.01(-0.34%) |
Mar 14, 2008 | 2.548 | 2.556 | 2.446 | 2.506 | 273,704 | -0.02(-0.67%) |
Mar 13, 2008 | 2.472 | 2.581 | 2.455 | 2.522 | 194,995 | +0.03(+1.01%) |
Mar 12, 2008 | 2.725 | 2.742 | 2.497 | 2.497 | 509,145 | -0.20(-7.50%) |
Mar 11, 2008 | 2.716 | 2.733 | 2.514 | 2.700 | 400,124 | +0.19(+7.38%) |
Mar 10, 2008 | 2.438 | 2.590 | 2.438 | 2.514 | 243,003 | +0.01(+0.34%) |
Mar 07, 2008 | 2.489 | 2.674 | 2.489 | 2.506 | 316,023 | -0.04(-1.66%) |
Mar 06, 2008 | 2.624 | 2.666 | 2.497 | 2.548 | 613,861 | -0.10(-3.82%) |
Mar 05, 2008 | 2.514 | 2.691 | 2.497 | 2.649 | 534,398 | +0.17(+6.80%) |
Mar 04, 2008 | 2.480 | 2.581 | 2.430 | 2.480 | 547,172 | -0.03(-1.34%) |
Mar 03, 2008 | 2.598 | 2.640 | 2.404 | 2.514 | 1,383,815 | -0.08(-3.25%) |
Feb 29, 2008 | 2.683 | 2.818 | 2.531 | 2.598 | 373,390 | -0.13(-4.64%) |
Feb 28, 2008 | 2.835 | 2.868 | 2.708 | 2.725 | 471,426 | -0.13(-4.72%) |
Feb 27, 2008 | 2.851 | 2.953 | 2.792 | 2.860 | 187,670 | -0.03(-0.88%) |
Feb 26, 2008 | 2.590 | 2.919 | 2.489 | 2.885 | 287,455 | +0.19(+7.21%) |
Feb 25, 2008 | 2.531 | 2.700 | 2.489 | 2.691 | 597,351 | +0.13(+5.28%) |
Feb 22, 2008 | 2.548 | 2.733 | 2.413 | 2.556 | 405,646 | +0.01(+0.33%) |
Feb 21, 2008 | 2.522 | 2.910 | 2.463 | 2.548 | 793,751 | +0.05(+2.03%) |
Feb 20, 2008 | 2.421 | 2.598 | 2.413 | 2.497 | 140,567 | +0.11(+4.59%) |
Feb 19, 2008 | 2.463 | 2.607 | 2.371 | 2.387 | 125,887 | +0.00(+0.00%) |
Feb 18, 2008 | 2.463 | 2.506 | 2.345 | 2.387 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 2.463 | 2.506 | 2.345 | 2.387 | 173,581 | -0.09(-3.74%) |
Feb 14, 2008 | 2.674 | 2.674 | 2.463 | 2.480 | 164,380 | -0.12(-4.55%) |
Feb 13, 2008 | 2.590 | 2.674 | 2.531 | 2.598 | 300,138 | +0.07(+2.67%) |
Feb 12, 2008 | 2.387 | 2.666 | 2.345 | 2.531 | 611,738 | +0.16(+6.76%) |
Feb 11, 2008 | 2.261 | 2.396 | 2.236 | 2.371 | 353,955 | +0.07(+2.93%) |
Feb 08, 2008 | 2.362 | 2.396 | 2.295 | 2.303 | 218,480 | -0.06(-2.50%) |
Feb 07, 2008 | 2.362 | 2.480 | 2.320 | 2.362 | 248,930 | -0.01(-0.36%) |
Feb 06, 2008 | 2.413 | 2.446 | 2.362 | 2.371 | 184,682 | -0.02(-0.71%) |
Feb 05, 2008 | 2.480 | 2.514 | 2.387 | 2.387 | 244,508 | -0.11(-4.39%) |
Feb 04, 2008 | 2.590 | 2.607 | 2.480 | 2.497 | 98,860 | -0.10(-3.90%) |
Feb 01, 2008 | 2.522 | 2.657 | 2.480 | 2.598 | 271,274 | +0.08(+3.36%) |
Jan 31, 2008 | 2.438 | 2.548 | 2.404 | 2.514 | 223,089 | +0.04(+1.71%) |
Jan 30, 2008 | 2.472 | 2.573 | 2.421 | 2.472 | 312,585 | +0.00(+0.00%) |
Jan 29, 2008 | 2.548 | 2.556 | 2.404 | 2.472 | 305,236 | -0.04(-1.68%) |
Jan 28, 2008 | 2.480 | 2.539 | 2.379 | 2.514 | 161,888 | +0.03(+1.02%) |
Jan 25, 2008 | 2.657 | 2.666 | 2.455 | 2.489 | 344,946 | -0.07(-2.64%) |
Jan 24, 2008 | 2.607 | 2.742 | 2.446 | 2.556 | 499,816 | -0.05(-1.94%) |
Jan 23, 2008 | 2.581 | 2.742 | 2.320 | 2.607 | 586,882 | -0.03(-1.28%) |
Jan 22, 2008 | 2.446 | 2.843 | 2.446 | 2.640 | 360,237 | +0.08(+3.30%) |
Jan 21, 2008 | 2.750 | 2.953 | 2.556 | 2.556 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 2.750 | 2.953 | 2.556 | 2.556 | 577,044 | -0.24(-8.73%) |
Jan 17, 2008 | 2.978 | 3.003 | 2.742 | 2.801 | 208,627 | -0.18(-5.95%) |
Jan 16, 2008 | 2.986 | 3.121 | 2.927 | 2.978 | 169,291 | +0.03(+1.15%) |
Jan 15, 2008 | 2.970 | 3.037 | 2.910 | 2.944 | 152,203 | -0.07(-2.24%) |
Jan 14, 2008 | 2.986 | 3.054 | 2.894 | 3.012 | 191,103 | +0.05(+1.71%) |
Jan 11, 2008 | 3.029 | 3.029 | 2.877 | 2.961 | 181,007 | -0.08(-2.77%) |
Jan 10, 2008 | 2.936 | 3.104 | 2.818 | 3.045 | 152,795 | +0.07(+2.27%) |
Jan 09, 2008 | 2.691 | 2.995 | 2.607 | 2.978 | 546,817 | +0.24(+8.62%) |
Jan 08, 2008 | 2.927 | 2.944 | 2.733 | 2.742 | 269,318 | -0.18(-6.07%) |
Jan 07, 2008 | 2.936 | 2.995 | 2.877 | 2.919 | 352,526 | -0.01(-0.29%) |
Jan 04, 2008 | 2.927 | 3.037 | 2.784 | 2.927 | 394,635 | -0.12(-3.88%) |
Jan 03, 2008 | 2.961 | 3.045 | 2.877 | 3.045 | 433,375 | +0.08(+2.85%) |
Jan 02, 2008 | 3.180 | 3.214 | 2.902 | 2.961 | 433,284 | -0.15(-4.88%) |
Jan 01, 2008 | 3.104 | 3.324 | 3.088 | 3.113 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.104 | 3.324 | 3.088 | 3.113 | 757,986 | -0.05(-1.60%) |
Dec 28, 2007 | 3.358 | 3.358 | 3.104 | 3.164 | 300,704 | -0.12(-3.60%) |
Dec 27, 2007 | 3.307 | 3.374 | 3.214 | 3.282 | 180,415 | -0.09(-2.75%) |
Dec 26, 2007 | 3.332 | 3.408 | 3.332 | 3.374 | 496,438 | -0.02(-0.50%) |
Dec 24, 2007 | 3.417 | 3.509 | 3.349 | 3.391 | 458,980 | -0.03(-0.99%) |
Dec 21, 2007 | 3.442 | 3.467 | 3.349 | 3.425 | 1,087,288 | +0.03(+0.99%) |
Dec 20, 2007 | 3.349 | 3.400 | 3.214 | 3.391 | 448,430 | +0.08(+2.29%) |
Dec 19, 2007 | 3.400 | 3.400 | 3.197 | 3.315 | 322,068 | -0.08(-2.48%) |
Dec 18, 2007 | 3.206 | 3.408 | 3.130 | 3.400 | 207,323 | +0.24(+7.75%) |
Dec 17, 2007 | 3.299 | 3.400 | 3.155 | 3.155 | 188,475 | -0.19(-5.79%) |
Dec 14, 2007 | 3.467 | 3.560 | 3.341 | 3.349 | 252,960 | -0.19(-5.48%) |
Dec 13, 2007 | 3.670 | 3.737 | 3.535 | 3.543 | 184,682 | -0.20(-5.41%) |
Dec 12, 2007 | 3.560 | 3.746 | 3.560 | 3.746 | 380,999 | +0.28(+8.03%) |
Dec 11, 2007 | 3.695 | 3.746 | 3.450 | 3.467 | 225,933 | -0.19(-5.08%) |
Dec 10, 2007 | 3.653 | 3.746 | 3.594 | 3.653 | 106,565 | -0.01(-0.23%) |
Dec 07, 2007 | 3.602 | 3.720 | 3.594 | 3.661 | 153,744 | +0.08(+2.12%) |
Dec 06, 2007 | 3.433 | 3.619 | 3.400 | 3.585 | 151,389 | +0.15(+4.42%) |
Dec 05, 2007 | 3.332 | 3.442 | 3.282 | 3.433 | 180,770 | +0.14(+4.36%) |
Dec 04, 2007 | 3.358 | 3.383 | 3.189 | 3.290 | 313,652 | -0.12(-3.47%) |
Dec 03, 2007 | 3.501 | 3.509 | 3.400 | 3.408 | 248,811 | -0.05(-1.46%) |
Nov 30, 2007 | 3.459 | 3.501 | 3.366 | 3.459 | 294,093 | +0.02(+0.49%) |
Nov 29, 2007 | 3.552 | 3.611 | 3.341 | 3.442 | 207,299 | -0.13(-3.55%) |
Nov 28, 2007 | 3.417 | 3.619 | 3.358 | 3.568 | 327,402 | +0.21(+6.28%) |
Nov 27, 2007 | 3.332 | 3.493 | 3.315 | 3.358 | 248,219 | +0.03(+0.76%) |
Nov 26, 2007 | 3.585 | 3.628 | 3.256 | 3.332 | 450,326 | -0.24(-6.84%) |
Nov 23, 2007 | 3.307 | 3.628 | 3.282 | 3.577 | 83,213 | +0.31(+9.56%) |
Nov 21, 2007 | 3.433 | 3.433 | 3.214 | 3.265 | 451,038 | -0.17(-4.91%) |
Nov 20, 2007 | 3.476 | 3.577 | 3.315 | 3.433 | 219,888 | -0.02(-0.49%) |
Nov 19, 2007 | 3.493 | 3.526 | 3.383 | 3.450 | 288,338 | -0.10(-2.85%) |
Nov 16, 2007 | 3.687 | 3.703 | 3.484 | 3.552 | 375,173 | -0.13(-3.44%) |
Nov 15, 2007 | 3.906 | 3.906 | 3.653 | 3.678 | 156,114 | -0.24(-6.03%) |
Nov 14, 2007 | 3.982 | 3.982 | 3.779 | 3.914 | 143,075 | -0.07(-1.69%) |
Nov 13, 2007 | 3.712 | 3.982 | 3.687 | 3.982 | 206,612 | +0.31(+8.51%) |
Nov 12, 2007 | 3.687 | 3.923 | 3.611 | 3.670 | 190,609 | -0.02(-0.46%) |
Nov 09, 2007 | 3.923 | 3.923 | 3.594 | 3.687 | 215,502 | -0.06(-1.58%) |
Nov 08, 2007 | 3.838 | 3.872 | 3.644 | 3.746 | 122,568 | -0.03(-0.67%) |
Nov 07, 2007 | 3.729 | 3.805 | 3.636 | 3.771 | 274,297 | +0.00(+0.00%) |
Nov 06, 2007 | 3.703 | 3.830 | 3.670 | 3.771 | 193,810 | +0.01(+0.22%) |
Nov 05, 2007 | 3.872 | 3.872 | 3.695 | 3.763 | 182,318 | -0.12(-3.04%) |
Nov 02, 2007 | 3.763 | 3.906 | 3.729 | 3.881 | 167,613 | +0.17(+4.55%) |
Nov 01, 2007 | 3.881 | 3.965 | 3.712 | 3.712 | 355,377 | -0.44(-10.57%) |
Oct 31, 2007 | 4.032 | 4.193 | 3.897 | 4.151 | 285,558 | +0.09(+2.29%) |
Oct 30, 2007 | 4.049 | 4.058 | 3.914 | 4.058 | 137,030 | +0.00(+0.00%) |
Oct 29, 2007 | 4.142 | 4.142 | 3.990 | 4.058 | 105,261 | -0.07(-1.64%) |
Oct 26, 2007 | 3.931 | 4.125 | 3.881 | 4.125 | 132,170 | +0.25(+6.54%) |
Oct 25, 2007 | 3.957 | 4.024 | 3.796 | 3.872 | 196,062 | -0.08(-1.92%) |
Oct 24, 2007 | 3.923 | 3.948 | 3.830 | 3.948 | 176,266 | -0.02(-0.43%) |
Oct 23, 2007 | 3.847 | 3.973 | 3.771 | 3.965 | 189,187 | +0.16(+4.21%) |
Oct 22, 2007 | 3.585 | 3.923 | 3.585 | 3.805 | 205,308 | +0.17(+4.64%) |
Oct 19, 2007 | 3.990 | 3.990 | 3.628 | 3.636 | 333,092 | -0.36(-9.07%) |
Oct 18, 2007 | 3.957 | 3.999 | 3.779 | 3.999 | 237,432 | +0.02(+0.42%) |
Oct 17, 2007 | 3.729 | 3.990 | 3.703 | 3.982 | 483,399 | +0.30(+8.26%) |
Oct 16, 2007 | 3.695 | 3.771 | 3.653 | 3.678 | 145,090 | -0.01(-0.23%) |
Oct 15, 2007 | 3.737 | 3.737 | 3.628 | 3.687 | 238,736 | -0.06(-1.58%) |
Oct 12, 2007 | 3.636 | 3.746 | 3.628 | 3.746 | 161,449 | +0.11(+3.02%) |
Oct 11, 2007 | 3.796 | 3.855 | 3.594 | 3.636 | 259,361 | -0.14(-3.79%) |
Oct 10, 2007 | 3.889 | 3.897 | 3.729 | 3.779 | 226,526 | -0.13(-3.24%) |
Oct 09, 2007 | 3.881 | 3.957 | 3.881 | 3.906 | 317,801 | +0.03(+0.65%) |
Oct 08, 2007 | 3.923 | 3.957 | 3.864 | 3.881 | 262,680 | -0.06(-1.50%) |
Oct 05, 2007 | 3.881 | 3.999 | 3.838 | 3.940 | 282,595 | +0.03(+0.65%) |
Oct 04, 2007 | 3.855 | 3.914 | 3.763 | 3.914 | 145,446 | +0.09(+2.43%) |
Oct 03, 2007 | 3.940 | 4.007 | 3.822 | 3.822 | 266,592 | -0.16(-4.03%) |
Oct 02, 2007 | 4.066 | 4.066 | 3.838 | 3.982 | 198,314 | -0.08(-2.07%) |
Oct 01, 2007 | 3.796 | 4.066 | 3.796 | 4.066 | 206,256 | +0.25(+6.64%) |
Sep 28, 2007 | 3.864 | 3.923 | 3.661 | 3.813 | 330,840 | -0.06(-1.53%) |
Sep 27, 2007 | 3.889 | 3.923 | 3.805 | 3.872 | 203,293 | +0.01(+0.22%) |
Sep 26, 2007 | 3.703 | 3.872 | 3.687 | 3.864 | 122,212 | +0.19(+5.29%) |
Sep 25, 2007 | 3.720 | 3.830 | 3.585 | 3.670 | 111,544 | -0.08(-2.03%) |
Sep 24, 2007 | 3.923 | 3.982 | 3.695 | 3.746 | 249,167 | -0.19(-4.72%) |
Sep 21, 2007 | 3.830 | 3.982 | 3.788 | 3.931 | 896,504 | +0.04(+1.08%) |
Sep 20, 2007 | 4.201 | 4.201 | 3.872 | 3.889 | 189,187 | -0.33(-7.80%) |
Sep 19, 2007 | 4.134 | 4.243 | 4.075 | 4.218 | 363,675 | +0.18(+4.38%) |
Sep 18, 2007 | 3.754 | 4.066 | 3.628 | 4.041 | 279,276 | +0.30(+8.13%) |
Sep 17, 2007 | 3.779 | 3.830 | 3.611 | 3.737 | 162,515 | -0.04(-1.12%) |
Sep 14, 2007 | 3.644 | 3.838 | 3.543 | 3.779 | 395,206 | +0.05(+1.36%) |
Sep 13, 2007 | 3.796 | 3.855 | 3.585 | 3.729 | 161,804 | -0.06(-1.56%) |
Sep 12, 2007 | 3.990 | 4.041 | 3.763 | 3.788 | 200,448 | -0.21(-5.27%) |
Sep 11, 2007 | 3.636 | 4.016 | 3.636 | 3.999 | 278,801 | +0.37(+10.23%) |
Sep 10, 2007 | 3.746 | 3.779 | 3.560 | 3.628 | 215,265 | -0.10(-2.71%) |
Sep 07, 2007 | 3.796 | 3.822 | 3.695 | 3.729 | 213,724 | -0.14(-3.70%) |
Sep 06, 2007 | 3.838 | 3.931 | 3.805 | 3.872 | 138,334 | +0.04(+1.10%) |
Sep 05, 2007 | 3.914 | 3.948 | 3.822 | 3.830 | 224,985 | -0.17(-4.22%) |
Sep 04, 2007 | 3.990 | 4.049 | 3.923 | 3.999 | 253,671 | -0.02(-0.42%) |
Aug 31, 2007 | 4.049 | 4.083 | 3.965 | 4.016 | 188,712 | +0.03(+0.85%) |
Aug 30, 2007 | 4.100 | 4.134 | 3.957 | 3.982 | 141,179 | -0.17(-4.06%) |
Aug 29, 2007 | 3.906 | 4.167 | 3.881 | 4.151 | 202,107 | +0.26(+6.72%) |
Aug 28, 2007 | 4.092 | 4.142 | 3.838 | 3.889 | 237,195 | -0.29(-6.87%) |
Aug 27, 2007 | 4.201 | 4.252 | 4.058 | 4.176 | 89,733 | -0.05(-1.20%) |
Aug 24, 2007 | 4.151 | 4.277 | 4.117 | 4.226 | 154,573 | +0.07(+1.62%) |
Aug 23, 2007 | 4.243 | 4.243 | 4.041 | 4.159 | 170,932 | -0.07(-1.60%) |
Aug 22, 2007 | 4.058 | 4.277 | 3.948 | 4.226 | 287,455 | +0.16(+3.94%) |
Aug 21, 2007 | 4.100 | 4.193 | 3.999 | 4.066 | 175,910 | -0.03(-0.82%) |
Aug 20, 2007 | 3.965 | 4.218 | 3.889 | 4.100 | 204,715 | +0.16(+4.07%) |
Aug 17, 2007 | 4.032 | 4.092 | 3.855 | 3.940 | 528,206 | +0.19(+4.94%) |
Aug 16, 2007 | 3.594 | 4.151 | 3.594 | 3.754 | 668,911 | +0.11(+3.01%) |
Aug 15, 2007 | 3.881 | 4.007 | 3.628 | 3.644 | 554,996 | -0.24(-6.09%) |
Aug 14, 2007 | 4.007 | 4.125 | 3.813 | 3.881 | 363,793 | -0.13(-3.16%) |
Aug 13, 2007 | 4.319 | 4.387 | 3.940 | 4.007 | 483,991 | -0.25(-5.94%) |
Aug 10, 2007 | 4.210 | 4.513 | 4.041 | 4.260 | 631,927 | -0.08(-1.94%) |
Aug 09, 2007 | 3.931 | 4.437 | 3.712 | 4.345 | 868,055 | +0.31(+7.74%) |
Aug 08, 2007 | 3.678 | 4.092 | 3.552 | 4.032 | 651,367 | +0.42(+11.68%) |
Aug 07, 2007 | 3.847 | 3.847 | 3.518 | 3.611 | 423,537 | -0.20(-5.31%) |
Aug 06, 2007 | 3.552 | 3.847 | 3.433 | 3.813 | 438,235 | +0.17(+4.63%) |
Aug 03, 2007 | 3.687 | 3.855 | 3.636 | 3.644 | 352,769 | -0.21(-5.47%) |
Aug 02, 2007 | 3.771 | 3.864 | 3.602 | 3.855 | 302,628 | +0.09(+2.47%) |
Aug 01, 2007 | 3.720 | 3.838 | 3.653 | 3.763 | 338,663 | +0.02(+0.45%) |
Jul 31, 2007 | 3.838 | 3.931 | 3.703 | 3.746 | 408,956 | -0.05(-1.33%) |
Jul 30, 2007 | 3.796 | 3.931 | 3.661 | 3.796 | 495,845 | -0.02(-0.44%) |
Jul 27, 2007 | 4.007 | 4.100 | 3.805 | 3.813 | 453,645 | -0.22(-5.44%) |
Jul 26, 2007 | 4.395 | 4.496 | 3.906 | 4.032 | 914,167 | -0.47(-10.49%) |
Jul 25, 2007 | 4.690 | 4.699 | 4.463 | 4.505 | 365,571 | -0.14(-3.09%) |
Jul 24, 2007 | 4.564 | 4.648 | 4.564 | 4.648 | 388,212 | -0.08(-1.61%) |
Jul 23, 2007 | 4.783 | 4.827 | 4.640 | 4.724 | 150,662 | -0.05(-1.06%) |
Jul 20, 2007 | 4.952 | 5.019 | 4.640 | 4.775 | 383,234 | -0.19(-3.74%) |
Jul 19, 2007 | 4.977 | 5.011 | 4.893 | 4.960 | 153,507 | +0.00(+0.00%) |
Jul 18, 2007 | 4.960 | 5.053 | 4.817 | 4.960 | 338,308 | -0.05(-1.01%) |
Jul 17, 2007 | 5.079 | 5.104 | 5.011 | 5.011 | 618,769 | -0.07(-1.33%) |
Jul 16, 2007 | 5.062 | 5.104 | 4.944 | 5.079 | 326,809 | -0.01(-0.17%) |
Jul 13, 2007 | 5.062 | 5.143 | 5.028 | 5.087 | 181,126 | -0.02(-0.33%) |
Jul 12, 2007 | 4.901 | 5.104 | 4.893 | 5.104 | 657,887 | +0.25(+5.22%) |
Jul 11, 2007 | 4.851 | 4.935 | 4.733 | 4.851 | 477,235 | -0.01(-0.17%) |
Jul 10, 2007 | 4.218 | 4.876 | 4.522 | 4.859 | 1,233,746 | +0.73(+17.79%) |
Jul 09, 2007 | 4.142 | 4.159 | 4.075 | 4.125 | 140,467 | -0.02(-0.41%) |
Jul 06, 2007 | 4.134 | 4.151 | 4.092 | 4.142 | 87,599 | +0.00(+0.00%) |
Jul 05, 2007 | 4.193 | 4.193 | 4.092 | 4.142 | 123,635 | -0.05(-1.21%) |
Jul 03, 2007 | 4.210 | 4.210 | 4.108 | 4.193 | 58,676 | -0.02(-0.40%) |
Jul 02, 2007 | 4.142 | 4.218 | 4.075 | 4.210 | 125,176 | +0.13(+3.10%) |
Jun 29, 2007 | 4.235 | 4.294 | 4.075 | 4.083 | 252,842 | -0.13(-3.01%) |
Jun 28, 2007 | 4.252 | 4.252 | 4.125 | 4.210 | 150,069 | -0.03(-0.60%) |
Jun 27, 2007 | 4.218 | 4.235 | 4.075 | 4.235 | 185,867 | +0.02(+0.40%) |
Jun 26, 2007 | 4.260 | 4.311 | 4.167 | 4.218 | 388,331 | +0.00(+0.00%) |
Jun 25, 2007 | 4.167 | 4.311 | 4.083 | 4.218 | 771,091 | +0.05(+1.21%) |
Jun 22, 2007 | 4.092 | 4.193 | 4.007 | 4.167 | 911,203 | +0.08(+1.86%) |
Jun 21, 2007 | 4.117 | 4.159 | 4.007 | 4.092 | 215,502 | -0.05(-1.22%) |
Jun 20, 2007 | 4.277 | 4.277 | 4.125 | 4.142 | 298,953 | -0.11(-2.58%) |
Jun 19, 2007 | 4.167 | 4.260 | 4.108 | 4.252 | 84,162 | +0.08(+1.82%) |
Jun 18, 2007 | 4.218 | 4.345 | 4.016 | 4.176 | 346,131 | -0.04(-1.00%) |
Jun 15, 2007 | 4.159 | 4.218 | 4.142 | 4.218 | 425,670 | +0.19(+4.82%) |
Jun 14, 2007 | 3.990 | 4.049 | 3.965 | 4.024 | 98,979 | +0.04(+1.06%) |
Jun 13, 2007 | 3.982 | 4.049 | 3.923 | 3.982 | 908,832 | +0.01(+0.21%) |
Jun 12, 2007 | 3.965 | 3.982 | 3.813 | 3.973 | 443,451 | -0.03(-0.84%) |
Jun 11, 2007 | 4.016 | 4.058 | 3.906 | 4.007 | 222,970 | -0.03(-0.63%) |
Jun 08, 2007 | 4.016 | 4.066 | 3.965 | 4.032 | 212,657 | +0.03(+0.63%) |
Jun 07, 2007 | 4.092 | 4.092 | 3.999 | 4.007 | 164,294 | -0.11(-2.66%) |
Jun 06, 2007 | 4.125 | 4.193 | 4.049 | 4.117 | 143,312 | -0.01(-0.20%) |
Jun 05, 2007 | 4.193 | 4.193 | 4.108 | 4.125 | 214,729 | -0.07(-1.61%) |
Jun 04, 2007 | 4.159 | 4.226 | 4.049 | 4.193 | 155,996 | +0.01(+0.20%) |
Jun 01, 2007 | 4.193 | 4.302 | 4.134 | 4.184 | 70,648 | +0.02(+0.40%) |
May 31, 2007 | 4.193 | 4.218 | 4.083 | 4.167 | 290,892 | +0.01(+0.20%) |
May 30, 2007 | 4.218 | 4.243 | 4.159 | 4.159 | 534,726 | -0.09(-2.18%) |
May 29, 2007 | 4.184 | 4.260 | 4.176 | 4.252 | 151,254 | +0.08(+1.82%) |
May 25, 2007 | 4.226 | 4.260 | 4.151 | 4.176 | 116,048 | -0.02(-0.40%) |
May 24, 2007 | 4.252 | 4.302 | 4.075 | 4.193 | 203,885 | -0.06(-1.39%) |
May 23, 2007 | 4.294 | 4.404 | 4.243 | 4.252 | 119,249 | -0.04(-0.98%) |
May 22, 2007 | 4.226 | 4.387 | 4.193 | 4.294 | 260,547 | +0.06(+1.39%) |
May 21, 2007 | 4.243 | 4.345 | 4.176 | 4.235 | 117,352 | -0.01(-0.20%) |
May 18, 2007 | 4.210 | 4.252 | 4.108 | 4.243 | 146,394 | +0.03(+0.80%) |
May 17, 2007 | 4.260 | 4.302 | 4.176 | 4.210 | 252,130 | -0.07(-1.58%) |
May 16, 2007 | 4.092 | 4.277 | 4.075 | 4.277 | 248,693 | +0.20(+4.97%) |
May 15, 2007 | 4.167 | 4.260 | 4.016 | 4.075 | 314,719 | -0.10(-2.42%) |
May 14, 2007 | 4.235 | 4.260 | 4.092 | 4.176 | 187,527 | -0.07(-1.59%) |
May 11, 2007 | 4.235 | 4.260 | 4.142 | 4.243 | 217,517 | +0.04(+1.00%) |
May 10, 2007 | 4.286 | 4.286 | 4.134 | 4.201 | 355,377 | -0.12(-2.73%) |
May 09, 2007 | 4.277 | 4.328 | 4.193 | 4.319 | 134,896 | +0.04(+0.99%) |
May 08, 2007 | 4.184 | 4.277 | 4.049 | 4.277 | 194,521 | +0.06(+1.40%) |
May 07, 2007 | 4.302 | 4.328 | 4.193 | 4.218 | 249,878 | -0.09(-2.15%) |
May 04, 2007 | 4.353 | 4.361 | 4.201 | 4.311 | 297,886 | -0.03(-0.58%) |
May 03, 2007 | 4.496 | 4.496 | 4.311 | 4.336 | 563,056 | -0.11(-2.47%) |
May 02, 2007 | 4.361 | 4.471 | 4.328 | 4.446 | 321,831 | +0.05(+1.15%) |