Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2.640 | 2.700 | 2.550 | 2.580 | 475,478 | -0.03(-1.15%) |
May 29, 2008 | 2.650 | 2.700 | 2.580 | 2.610 | 436,929 | -0.07(-2.61%) |
May 28, 2008 | 2.750 | 2.790 | 2.650 | 2.680 | 244,613 | -0.03(-1.11%) |
May 27, 2008 | 2.690 | 2.780 | 2.650 | 2.710 | 248,738 | -0.07(-2.52%) |
May 26, 2008 | 2.760 | 2.830 | 2.750 | 2.780 | 168,245 | +0.00(+0.00%) |
May 23, 2008 | 2.760 | 2.830 | 2.750 | 2.780 | 168,245 | +0.02(+0.72%) |
May 22, 2008 | 2.850 | 2.920 | 2.750 | 2.760 | 329,832 | -0.07(-2.47%) |
May 21, 2008 | 2.880 | 2.980 | 2.830 | 2.830 | 208,746 | -0.08(-2.75%) |
May 20, 2008 | 2.960 | 2.960 | 2.890 | 2.910 | 129,146 | -0.04(-1.36%) |
May 19, 2008 | 3.030 | 3.030 | 2.900 | 2.950 | 261,577 | -0.05(-1.67%) |
May 16, 2008 | 2.970 | 3.090 | 2.930 | 3.000 | 494,362 | +0.07(+2.39%) |
May 15, 2008 | 2.870 | 2.980 | 2.730 | 2.930 | 616,869 | +0.03(+1.03%) |
May 14, 2008 | 2.830 | 2.900 | 2.750 | 2.900 | 329,471 | +0.11(+3.94%) |
May 13, 2008 | 2.840 | 2.960 | 2.770 | 2.790 | 373,338 | -0.07(-2.45%) |
May 12, 2008 | 2.600 | 2.940 | 2.600 | 2.860 | 820,201 | +0.25(+9.58%) |
May 09, 2008 | 2.650 | 2.700 | 2.590 | 2.610 | 346,081 | -0.09(-3.33%) |
May 08, 2008 | 2.690 | 2.740 | 2.610 | 2.700 | 353,589 | -0.02(-0.74%) |
May 07, 2008 | 2.850 | 2.900 | 2.630 | 2.720 | 842,776 | -0.13(-4.56%) |
May 06, 2008 | 2.980 | 2.980 | 2.550 | 2.850 | 1,695,107 | -0.11(-3.72%) |
May 05, 2008 | 3.300 | 3.470 | 2.930 | 2.960 | 887,839 | -0.34(-10.30%) |
May 02, 2008 | 3.630 | 3.630 | 2.710 | 3.300 | 2,791,213 | -0.49(-12.93%) |
May 01, 2008 | 3.800 | 3.840 | 3.770 | 3.790 | 288,808 | -0.01(-0.26%) |
Apr 30, 2008 | 3.850 | 3.850 | 3.730 | 3.800 | 146,553 | +0.00(+0.00%) |
Apr 29, 2008 | 3.870 | 3.870 | 3.790 | 3.800 | 135,141 | -0.01(-0.26%) |
Apr 28, 2008 | 3.820 | 3.880 | 3.750 | 3.810 | 160,698 | -0.04(-1.04%) |
Apr 25, 2008 | 3.840 | 3.940 | 3.720 | 3.850 | 348,306 | +0.01(+0.26%) |
Apr 24, 2008 | 3.680 | 3.850 | 3.650 | 3.840 | 539,014 | +0.13(+3.50%) |
Apr 23, 2008 | 3.700 | 3.730 | 3.670 | 3.710 | 207,564 | +0.01(+0.27%) |
Apr 22, 2008 | 3.680 | 3.750 | 3.650 | 3.700 | 200,846 | -0.03(-0.80%) |
Apr 21, 2008 | 3.820 | 3.890 | 3.710 | 3.730 | 259,242 | -0.08(-2.10%) |
Apr 18, 2008 | 3.740 | 3.900 | 3.720 | 3.810 | 503,411 | +0.09(+2.42%) |
Apr 17, 2008 | 3.720 | 3.760 | 3.670 | 3.720 | 185,040 | +0.02(+0.54%) |
Apr 16, 2008 | 3.650 | 3.760 | 3.590 | 3.700 | 414,445 | +0.03(+0.82%) |
Apr 15, 2008 | 3.630 | 3.680 | 3.510 | 3.670 | 254,134 | +0.02(+0.55%) |
Apr 14, 2008 | 3.750 | 3.910 | 3.560 | 3.650 | 611,636 | +0.09(+2.53%) |
Apr 11, 2008 | 3.580 | 3.630 | 3.430 | 3.560 | 314,381 | -0.09(-2.47%) |
Apr 10, 2008 | 3.510 | 3.690 | 3.510 | 3.650 | 277,841 | +0.05(+1.39%) |
Apr 09, 2008 | 3.800 | 3.850 | 3.450 | 3.600 | 778,568 | -0.22(-5.76%) |
Apr 08, 2008 | 3.810 | 3.850 | 3.710 | 3.820 | 450,901 | -0.01(-0.26%) |
Apr 07, 2008 | 4.000 | 4.160 | 3.710 | 3.830 | 782,894 | -0.20(-4.96%) |
Apr 04, 2008 | 4.030 | 4.080 | 3.960 | 4.030 | 287,168 | +0.05(+1.26%) |
Apr 03, 2008 | 3.930 | 4.020 | 3.900 | 3.980 | 462,236 | +0.01(+0.25%) |
Apr 02, 2008 | 3.860 | 3.990 | 3.860 | 3.970 | 326,124 | +0.11(+2.85%) |
Apr 01, 2008 | 3.880 | 4.020 | 3.800 | 3.860 | 599,478 | -0.01(-0.26%) |
Mar 31, 2008 | 3.820 | 3.900 | 3.720 | 3.870 | 552,723 | +0.02(+0.65%) |
Mar 28, 2008 | 3.760 | 3.870 | 3.700 | 3.845 | 358,668 | +0.09(+2.26%) |
Mar 27, 2008 | 3.890 | 3.960 | 3.640 | 3.760 | 511,433 | -0.12(-3.09%) |
Mar 26, 2008 | 3.890 | 3.990 | 3.850 | 3.880 | 309,127 | -0.06(-1.52%) |
Mar 25, 2008 | 3.950 | 3.990 | 3.770 | 3.940 | 584,296 | +0.04(+1.03%) |
Mar 24, 2008 | 3.980 | 4.070 | 3.800 | 3.900 | 758,415 | -0.09(-2.26%) |
Mar 21, 2008 | 4.060 | 4.140 | 3.870 | 3.990 | 528,878 | +0.00(+0.00%) |
Mar 20, 2008 | 4.060 | 4.140 | 3.870 | 3.990 | 528,878 | -0.03(-0.75%) |
Mar 19, 2008 | 4.140 | 4.260 | 3.990 | 4.020 | 445,566 | -0.15(-3.60%) |
Mar 18, 2008 | 4.050 | 4.220 | 3.880 | 4.170 | 506,665 | +0.16(+3.99%) |
Mar 17, 2008 | 3.960 | 4.040 | 3.870 | 4.010 | 379,368 | -0.04(-0.99%) |
Mar 14, 2008 | 4.140 | 4.240 | 4.000 | 4.050 | 523,626 | -0.10(-2.41%) |
Mar 13, 2008 | 3.920 | 4.190 | 3.840 | 4.150 | 659,586 | +0.20(+5.06%) |
Mar 12, 2008 | 3.800 | 4.050 | 3.760 | 3.950 | 472,922 | +0.15(+3.95%) |
Mar 11, 2008 | 3.840 | 3.900 | 3.730 | 3.800 | 342,980 | +0.08(+2.15%) |
Mar 10, 2008 | 3.930 | 3.980 | 3.710 | 3.720 | 339,128 | -0.24(-6.06%) |
Mar 07, 2008 | 4.000 | 4.230 | 3.900 | 3.960 | 1,186,898 | -0.08(-1.98%) |
Mar 06, 2008 | 3.890 | 4.140 | 3.860 | 4.040 | 849,024 | +0.19(+4.94%) |
Mar 05, 2008 | 3.770 | 3.870 | 3.710 | 3.850 | 723,838 | +0.08(+2.12%) |
Mar 04, 2008 | 3.790 | 3.830 | 3.570 | 3.770 | 360,502 | +0.00(+0.00%) |
Mar 03, 2008 | 3.940 | 3.950 | 3.700 | 3.770 | 523,270 | -0.15(-3.83%) |
Feb 29, 2008 | 3.850 | 4.020 | 3.850 | 3.920 | 513,848 | -0.11(-2.73%) |
Feb 28, 2008 | 4.180 | 4.180 | 3.830 | 4.030 | 612,287 | -0.12(-2.89%) |
Feb 27, 2008 | 4.040 | 4.230 | 4.040 | 4.150 | 378,784 | +0.11(+2.72%) |
Feb 26, 2008 | 4.270 | 4.300 | 4.030 | 4.040 | 401,189 | -0.23(-5.39%) |
Feb 25, 2008 | 4.360 | 4.460 | 4.160 | 4.270 | 408,301 | -0.12(-2.73%) |
Feb 22, 2008 | 4.620 | 4.670 | 4.250 | 4.390 | 824,808 | -0.21(-4.57%) |
Feb 21, 2008 | 4.430 | 4.670 | 4.340 | 4.600 | 1,140,817 | +0.30(+6.98%) |
Feb 20, 2008 | 4.150 | 4.390 | 3.860 | 4.300 | 1,136,763 | +0.25(+6.17%) |
Feb 19, 2008 | 4.060 | 4.180 | 3.860 | 4.050 | 678,234 | +0.02(+0.50%) |
Feb 18, 2008 | 4.150 | 4.240 | 4.000 | 4.030 | 617,236 | +0.00(+0.00%) |
Feb 15, 2008 | 4.150 | 4.240 | 4.000 | 4.030 | 617,236 | -0.16(-3.82%) |
Feb 14, 2008 | 4.380 | 4.470 | 4.160 | 4.190 | 564,371 | -0.21(-4.77%) |
Feb 13, 2008 | 4.400 | 4.450 | 4.290 | 4.400 | 683,819 | +0.16(+3.77%) |
Feb 12, 2008 | 4.090 | 4.410 | 4.020 | 4.240 | 917,488 | +0.17(+4.18%) |
Feb 11, 2008 | 3.870 | 4.100 | 3.720 | 4.070 | 1,002,568 | +0.26(+6.82%) |
Feb 08, 2008 | 3.790 | 3.850 | 3.650 | 3.810 | 693,908 | +0.06(+1.46%) |
Feb 07, 2008 | 3.410 | 3.790 | 3.410 | 3.755 | 742,517 | +0.23(+6.37%) |
Feb 06, 2008 | 3.680 | 3.690 | 3.450 | 3.530 | 663,417 | -0.10(-2.75%) |
Feb 05, 2008 | 3.660 | 3.840 | 3.600 | 3.630 | 837,023 | -0.09(-2.42%) |
Feb 04, 2008 | 3.740 | 3.760 | 3.620 | 3.720 | 390,044 | +0.02(+0.54%) |
Feb 01, 2008 | 3.570 | 3.750 | 3.500 | 3.700 | 487,443 | +0.14(+3.93%) |
Jan 31, 2008 | 3.480 | 3.640 | 3.450 | 3.560 | 385,174 | -0.01(-0.28%) |
Jan 30, 2008 | 3.580 | 3.690 | 3.470 | 3.570 | 750,868 | +0.00(+0.00%) |
Jan 29, 2008 | 3.420 | 3.600 | 3.360 | 3.570 | 721,823 | +0.20(+5.93%) |
Jan 28, 2008 | 3.490 | 3.590 | 3.330 | 3.370 | 530,720 | -0.09(-2.60%) |
Jan 25, 2008 | 3.370 | 3.630 | 3.370 | 3.460 | 977,223 | +0.20(+6.13%) |
Jan 24, 2008 | 3.120 | 3.430 | 3.070 | 3.260 | 1,481,529 | +0.11(+3.66%) |
Jan 23, 2008 | 2.900 | 3.150 | 2.770 | 3.145 | 946,503 | +0.25(+8.45%) |
Jan 22, 2008 | 2.530 | 3.150 | 2.500 | 2.900 | 1,069,140 | -0.12(-3.97%) |
Jan 21, 2008 | 3.050 | 3.200 | 2.950 | 3.020 | 813,695 | +0.00(+0.00%) |
Jan 18, 2008 | 3.050 | 3.200 | 2.950 | 3.020 | 813,695 | +0.05(+1.68%) |
Jan 17, 2008 | 3.200 | 3.200 | 2.950 | 2.970 | 610,884 | -0.26(-8.05%) |
Jan 16, 2008 | 3.150 | 3.440 | 2.850 | 3.230 | 1,699,315 | -0.01(-0.31%) |
Jan 15, 2008 | 3.410 | 3.430 | 3.200 | 3.240 | 737,980 | -0.22(-6.36%) |
Jan 14, 2008 | 3.450 | 3.560 | 3.360 | 3.460 | 826,876 | +0.01(+0.29%) |
Jan 11, 2008 | 3.520 | 3.560 | 3.320 | 3.450 | 621,575 | -0.15(-4.17%) |
Jan 10, 2008 | 3.330 | 3.740 | 3.290 | 3.600 | 1,090,961 | +0.22(+6.51%) |
Jan 09, 2008 | 3.700 | 3.790 | 3.160 | 3.380 | 1,940,078 | -0.33(-8.89%) |
Jan 08, 2008 | 4.000 | 4.100 | 3.680 | 3.710 | 1,358,432 | -0.01(-0.27%) |
Jan 07, 2008 | 4.120 | 4.200 | 3.600 | 3.720 | 1,750,109 | -0.45(-10.79%) |
Jan 04, 2008 | 4.300 | 4.330 | 4.130 | 4.170 | 866,148 | -0.21(-4.79%) |
Jan 03, 2008 | 4.400 | 4.530 | 4.350 | 4.380 | 787,240 | -0.02(-0.45%) |
Jan 02, 2008 | 4.710 | 4.740 | 4.380 | 4.400 | 768,398 | -0.20(-4.35%) |
Jan 01, 2008 | 4.690 | 4.780 | 4.500 | 4.600 | 1,107,049 | +0.00(+0.00%) |
Dec 31, 2007 | 4.690 | 4.780 | 4.500 | 4.600 | 1,107,049 | -0.27(-5.54%) |
Dec 28, 2007 | 4.820 | 5.020 | 4.800 | 4.870 | 428,348 | +0.02(+0.41%) |
Dec 27, 2007 | 5.120 | 5.120 | 4.850 | 4.850 | 502,225 | -0.25(-4.90%) |
Dec 26, 2007 | 5.220 | 5.250 | 4.900 | 5.100 | 995,075 | -0.08(-1.54%) |
Dec 24, 2007 | 5.150 | 5.230 | 5.050 | 5.180 | 719,191 | +0.12(+2.37%) |
Dec 21, 2007 | 4.820 | 5.300 | 4.820 | 5.060 | 2,144,956 | +0.19(+3.90%) |
Dec 20, 2007 | 4.500 | 4.950 | 4.480 | 4.870 | 1,291,207 | +0.37(+8.22%) |
Dec 19, 2007 | 4.500 | 4.600 | 4.320 | 4.500 | 1,110,858 | +0.00(+0.00%) |
Dec 18, 2007 | 5.030 | 5.084 | 4.170 | 4.500 | 2,087,018 | -0.37(-7.60%) |
Dec 17, 2007 | 5.010 | 5.250 | 4.800 | 4.870 | 719,282 | -0.22(-4.32%) |
Dec 14, 2007 | 4.970 | 5.190 | 4.770 | 5.090 | 1,407,338 | +0.17(+3.46%) |
Dec 13, 2007 | 5.190 | 5.200 | 4.870 | 4.920 | 1,376,936 | -0.23(-4.47%) |
Dec 12, 2007 | 5.040 | 5.190 | 5.020 | 5.150 | 1,651,691 | +0.28(+5.75%) |
Dec 11, 2007 | 5.650 | 5.650 | 4.770 | 4.870 | 3,660,611 | -0.78(-13.81%) |
Dec 10, 2007 | 5.860 | 6.240 | 5.400 | 5.650 | 4,556,018 | +0.00(+0.00%) |
Dec 07, 2007 | 5.000 | 5.690 | 4.930 | 5.650 | 3,894,099 | +0.77(+15.78%) |
Dec 06, 2007 | 4.620 | 4.970 | 4.610 | 4.880 | 1,809,095 | +0.37(+8.20%) |
Dec 05, 2007 | 4.540 | 4.630 | 4.330 | 4.510 | 1,106,198 | +0.02(+0.44%) |
Dec 04, 2007 | 4.230 | 4.650 | 4.180 | 4.490 | 2,285,860 | +0.31(+7.42%) |
Dec 03, 2007 | 3.980 | 4.430 | 3.900 | 4.180 | 1,432,078 | +0.28(+7.18%) |
Nov 30, 2007 | 3.800 | 4.110 | 3.600 | 3.900 | 2,062,148 | +0.09(+2.36%) |
Nov 29, 2007 | 3.820 | 3.900 | 3.810 | 3.810 | 402,824 | -0.05(-1.30%) |
Nov 28, 2007 | 3.760 | 3.950 | 3.760 | 3.860 | 531,849 | +0.03(+0.78%) |
Nov 27, 2007 | 3.970 | 4.000 | 3.700 | 3.830 | 661,097 | -0.14(-3.53%) |
Nov 26, 2007 | 3.850 | 3.970 | 3.790 | 3.970 | 834,141 | +0.12(+3.12%) |
Nov 23, 2007 | 3.850 | 3.950 | 3.690 | 3.850 | 421,932 | +0.02(+0.52%) |
Nov 21, 2007 | 3.710 | 3.850 | 3.560 | 3.830 | 899,762 | +0.08(+2.13%) |
Nov 20, 2007 | 3.600 | 3.800 | 3.580 | 3.750 | 1,261,926 | +0.17(+4.75%) |
Nov 19, 2007 | 3.650 | 3.800 | 3.500 | 3.580 | 1,301,195 | -0.02(-0.56%) |
Nov 16, 2007 | 3.100 | 3.600 | 3.100 | 3.600 | 1,443,990 | +0.43(+13.57%) |
Nov 15, 2007 | 3.110 | 3.230 | 3.000 | 3.170 | 508,400 | +0.06(+1.93%) |
Nov 14, 2007 | 3.080 | 3.180 | 3.020 | 3.110 | 583,247 | +0.03(+0.97%) |
Nov 13, 2007 | 2.850 | 3.150 | 2.850 | 3.080 | 903,064 | +0.20(+6.94%) |
Nov 12, 2007 | 2.810 | 3.070 | 2.650 | 2.880 | 959,083 | +0.08(+2.86%) |
Nov 09, 2007 | 3.280 | 3.340 | 2.660 | 2.800 | 2,694,556 | -0.56(-16.67%) |
Nov 08, 2007 | 3.400 | 3.520 | 2.920 | 3.360 | 1,545,326 | +0.01(+0.30%) |
Nov 07, 2007 | 3.600 | 3.600 | 3.320 | 3.350 | 517,642 | -0.13(-3.74%) |
Nov 06, 2007 | 3.360 | 3.590 | 3.350 | 3.480 | 898,132 | +0.12(+3.57%) |
Nov 05, 2007 | 3.350 | 3.500 | 3.240 | 3.360 | 999,649 | +0.14(+4.35%) |
Nov 02, 2007 | 3.260 | 3.490 | 3.200 | 3.220 | 1,454,866 | -0.08(-2.42%) |
Nov 01, 2007 | 3.690 | 3.720 | 3.300 | 3.300 | 1,527,519 | -0.33(-8.97%) |
Oct 31, 2007 | 3.830 | 4.000 | 3.550 | 3.625 | 1,955,571 | -0.21(-5.35%) |
Oct 30, 2007 | 4.000 | 4.070 | 3.430 | 3.830 | 2,305,388 | -0.21(-5.20%) |
Oct 29, 2007 | 3.680 | 4.160 | 3.530 | 4.040 | 3,471,118 | +0.51(+14.45%) |
Oct 26, 2007 | 3.170 | 3.530 | 3.120 | 3.530 | 2,347,786 | +0.38(+12.06%) |
Oct 25, 2007 | 3.000 | 3.230 | 3.000 | 3.150 | 1,382,055 | +0.15(+5.00%) |
Oct 24, 2007 | 2.850 | 3.000 | 2.750 | 3.000 | 562,639 | +0.17(+6.01%) |
Oct 23, 2007 | 2.790 | 2.860 | 2.770 | 2.830 | 348,225 | +0.04(+1.43%) |
Oct 22, 2007 | 2.800 | 2.820 | 2.690 | 2.790 | 457,700 | -0.06(-2.11%) |
Oct 19, 2007 | 2.950 | 2.960 | 2.790 | 2.850 | 686,932 | -0.07(-2.40%) |
Oct 18, 2007 | 2.800 | 2.970 | 2.800 | 2.920 | 802,102 | +0.10(+3.55%) |
Oct 17, 2007 | 2.800 | 2.870 | 2.760 | 2.820 | 441,705 | +0.07(+2.55%) |
Oct 16, 2007 | 2.910 | 2.950 | 2.700 | 2.750 | 568,388 | -0.10(-3.51%) |
Oct 15, 2007 | 2.660 | 2.880 | 2.650 | 2.850 | 583,158 | +0.20(+7.55%) |
Oct 12, 2007 | 2.780 | 2.780 | 2.570 | 2.650 | 888,755 | -0.04(-1.49%) |
Oct 11, 2007 | 3.140 | 3.180 | 2.580 | 2.690 | 2,379,376 | -0.30(-10.03%) |
Oct 10, 2007 | 2.740 | 3.030 | 2.690 | 2.990 | 2,049,565 | +0.30(+11.15%) |
Oct 09, 2007 | 2.590 | 2.700 | 2.500 | 2.690 | 1,659,288 | +0.22(+8.91%) |
Oct 08, 2007 | 2.340 | 2.580 | 2.310 | 2.470 | 1,263,204 | +0.13(+5.56%) |
Oct 05, 2007 | 2.280 | 2.410 | 2.280 | 2.340 | 826,293 | +0.07(+3.08%) |
Oct 04, 2007 | 2.180 | 2.360 | 2.100 | 2.270 | 1,553,841 | +0.16(+7.58%) |
Oct 03, 2007 | 2.080 | 2.170 | 2.040 | 2.110 | 1,082,316 | +0.12(+6.03%) |
Oct 02, 2007 | 1.940 | 2.010 | 1.900 | 1.990 | 567,059 | +0.09(+4.74%) |
Oct 01, 2007 | 1.910 | 1.930 | 1.810 | 1.900 | 162,186 | -0.02(-1.04%) |
Sep 28, 2007 | 1.990 | 1.990 | 1.900 | 1.920 | 113,908 | -0.05(-2.54%) |
Sep 27, 2007 | 1.900 | 1.980 | 1.900 | 1.970 | 223,005 | +0.07(+3.68%) |
Sep 26, 2007 | 1.950 | 1.950 | 1.850 | 1.900 | 144,524 | -0.04(-2.06%) |
Sep 25, 2007 | 1.980 | 1.980 | 1.930 | 1.940 | 226,093 | -0.05(-2.51%) |
Sep 24, 2007 | 1.900 | 2.010 | 1.860 | 1.990 | 525,988 | +0.09(+4.74%) |
Sep 21, 2007 | 1.700 | 1.920 | 1.690 | 1.900 | 568,204 | +0.20(+11.76%) |
Sep 20, 2007 | 1.690 | 1.710 | 1.670 | 1.700 | 230,073 | +0.02(+1.19%) |
Sep 19, 2007 | 1.660 | 1.680 | 1.640 | 1.680 | 257,609 | +0.04(+2.44%) |
Sep 18, 2007 | 1.570 | 1.650 | 1.560 | 1.640 | 479,322 | +0.05(+3.14%) |
Sep 17, 2007 | 1.590 | 1.590 | 1.560 | 1.590 | 174,508 | +0.00(+0.00%) |
Sep 14, 2007 | 1.560 | 1.600 | 1.560 | 1.590 | 159,417 | +0.03(+1.92%) |
Sep 13, 2007 | 1.570 | 1.610 | 1.560 | 1.560 | 162,663 | -0.04(-2.50%) |
Sep 12, 2007 | 1.600 | 1.621 | 1.570 | 1.600 | 322,620 | -0.01(-0.62%) |
Sep 11, 2007 | 1.680 | 1.680 | 1.590 | 1.610 | 295,196 | -0.04(-2.42%) |
Sep 10, 2007 | 1.700 | 1.739 | 1.630 | 1.650 | 219,661 | -0.05(-2.94%) |
Sep 07, 2007 | 1.730 | 1.750 | 1.600 | 1.700 | 314,038 | +0.04(+2.41%) |
Sep 06, 2007 | 1.700 | 1.710 | 1.620 | 1.660 | 280,350 | -0.04(-2.35%) |
Sep 05, 2007 | 1.740 | 1.740 | 1.630 | 1.700 | 377,161 | -0.05(-2.86%) |
Sep 04, 2007 | 1.780 | 1.780 | 1.730 | 1.750 | 65,503 | +0.01(+0.57%) |
Aug 31, 2007 | 1.740 | 1.780 | 1.720 | 1.740 | 121,927 | +0.00(+0.00%) |
Aug 30, 2007 | 1.790 | 1.790 | 1.720 | 1.740 | 65,546 | -0.03(-1.69%) |
Aug 29, 2007 | 1.780 | 1.780 | 1.700 | 1.770 | 123,606 | +0.10(+5.99%) |
Aug 28, 2007 | 1.750 | 1.750 | 1.660 | 1.670 | 181,164 | -0.08(-4.57%) |
Aug 27, 2007 | 1.760 | 1.780 | 1.692 | 1.750 | 217,880 | +0.00(+0.00%) |
Aug 24, 2007 | 1.700 | 1.750 | 1.680 | 1.750 | 135,630 | +0.05(+2.94%) |
Aug 23, 2007 | 1.730 | 1.750 | 1.670 | 1.700 | 133,560 | -0.01(-0.58%) |
Aug 22, 2007 | 1.680 | 1.760 | 1.680 | 1.710 | 267,552 | +0.01(+0.88%) |
Aug 21, 2007 | 1.710 | 1.710 | 1.670 | 1.695 | 122,297 | -0.04(-2.59%) |
Aug 20, 2007 | 1.730 | 1.750 | 1.660 | 1.740 | 185,765 | +0.04(+2.35%) |
Aug 17, 2007 | 1.730 | 1.750 | 1.680 | 1.700 | 325,500 | -0.03(-1.73%) |
Aug 16, 2007 | 1.790 | 1.800 | 1.580 | 1.730 | 365,853 | -0.05(-2.81%) |
Aug 15, 2007 | 1.790 | 1.850 | 1.750 | 1.780 | 201,046 | -0.04(-2.20%) |
Aug 14, 2007 | 1.860 | 1.870 | 1.790 | 1.820 | 253,366 | -0.03(-1.62%) |
Aug 13, 2007 | 1.820 | 1.900 | 1.800 | 1.850 | 238,259 | +0.06(+3.35%) |
Aug 10, 2007 | 1.760 | 1.860 | 1.750 | 1.790 | 343,257 | -0.04(-2.19%) |
Aug 09, 2007 | 1.880 | 1.900 | 1.790 | 1.830 | 274,361 | -0.07(-3.68%) |
Aug 08, 2007 | 2.030 | 2.030 | 1.870 | 1.900 | 408,888 | -0.08(-4.04%) |
Aug 07, 2007 | 1.890 | 2.040 | 1.870 | 1.980 | 263,267 | +0.07(+3.66%) |
Aug 06, 2007 | 1.930 | 1.960 | 1.750 | 1.910 | 367,872 | -0.05(-2.55%) |
Aug 03, 2007 | 1.980 | 2.070 | 1.950 | 1.960 | 121,283 | -0.06(-2.97%) |
Aug 02, 2007 | 2.040 | 2.080 | 2.010 | 2.020 | 122,428 | -0.02(-0.98%) |
Aug 01, 2007 | 2.090 | 2.100 | 2.030 | 2.040 | 148,956 | -0.08(-3.77%) |
Jul 31, 2007 | 2.070 | 2.120 | 2.030 | 2.120 | 392,227 | +0.07(+3.41%) |
Jul 30, 2007 | 2.080 | 2.100 | 1.950 | 2.050 | 112,138 | -0.03(-1.44%) |
Jul 27, 2007 | 2.070 | 2.080 | 2.020 | 2.080 | 114,149 | +0.01(+0.48%) |
Jul 26, 2007 | 2.050 | 2.090 | 1.930 | 2.070 | 601,192 | -0.03(-1.43%) |
Jul 25, 2007 | 2.080 | 2.180 | 1.970 | 2.100 | 495,036 | +0.12(+6.06%) |
Jul 24, 2007 | 2.100 | 2.110 | 1.970 | 1.980 | 334,094 | -0.12(-5.71%) |
Jul 23, 2007 | 2.060 | 2.120 | 2.060 | 2.100 | 188,447 | +0.02(+0.96%) |
Jul 20, 2007 | 2.100 | 2.100 | 2.040 | 2.080 | 136,925 | +0.03(+1.46%) |
Jul 19, 2007 | 2.030 | 2.100 | 2.020 | 2.050 | 213,450 | +0.01(+0.49%) |
Jul 18, 2007 | 2.020 | 2.060 | 1.990 | 2.040 | 156,486 | +0.00(+0.00%) |
Jul 17, 2007 | 2.040 | 2.070 | 2.020 | 2.040 | 139,953 | +0.00(+0.00%) |
Jul 16, 2007 | 2.000 | 2.110 | 1.999 | 2.040 | 327,518 | +0.00(+0.00%) |
Jul 13, 2007 | 2.010 | 2.050 | 1.990 | 2.040 | 236,457 | +0.03(+1.49%) |
Jul 12, 2007 | 2.130 | 2.170 | 1.980 | 2.010 | 610,717 | -0.07(-3.37%) |
Jul 11, 2007 | 1.970 | 2.100 | 1.950 | 2.080 | 835,606 | +0.13(+6.67%) |
Jul 10, 2007 | 1.800 | 1.950 | 1.750 | 1.950 | 521,408 | +0.20(+11.43%) |
Jul 09, 2007 | 1.750 | 1.800 | 1.750 | 1.750 | 165,804 | -0.03(-1.69%) |
Jul 06, 2007 | 1.840 | 1.840 | 1.760 | 1.780 | 120,434 | -0.05(-2.73%) |
Jul 05, 2007 | 1.780 | 1.830 | 1.780 | 1.830 | 66,828 | +0.04(+2.23%) |
Jul 03, 2007 | 1.790 | 1.830 | 1.770 | 1.790 | 62,982 | -0.02(-1.10%) |
Jul 02, 2007 | 1.850 | 1.880 | 1.760 | 1.810 | 120,608 | -0.04(-2.16%) |
Jun 29, 2007 | 1.870 | 1.900 | 1.850 | 1.850 | 93,447 | -0.02(-1.07%) |
Jun 28, 2007 | 1.910 | 1.940 | 1.860 | 1.870 | 133,426 | -0.01(-0.53%) |
Jun 27, 2007 | 1.930 | 1.980 | 1.830 | 1.880 | 260,398 | -0.06(-3.09%) |
Jun 26, 2007 | 1.950 | 1.990 | 1.860 | 1.940 | 216,821 | +0.03(+1.57%) |
Jun 25, 2007 | 1.870 | 1.950 | 1.780 | 1.910 | 422,689 | +0.05(+2.69%) |
Jun 22, 2007 | 1.790 | 1.860 | 1.750 | 1.860 | 216,533 | +0.07(+3.91%) |
Jun 21, 2007 | 1.880 | 1.880 | 1.760 | 1.790 | 131,793 | -0.02(-1.10%) |
Jun 20, 2007 | 1.800 | 1.850 | 1.790 | 1.810 | 92,300 | +0.00(+0.00%) |
Jun 19, 2007 | 1.820 | 1.820 | 1.750 | 1.810 | 205,300 | -0.03(-1.63%) |
Jun 18, 2007 | 1.930 | 1.930 | 1.780 | 1.840 | 183,400 | -0.03(-1.60%) |
Jun 15, 2007 | 1.950 | 2.000 | 1.840 | 1.870 | 309,600 | -0.06(-3.11%) |
Jun 14, 2007 | 1.710 | 1.930 | 1.710 | 1.930 | 603,500 | +0.23(+13.53%) |
Jun 13, 2007 | 1.700 | 1.737 | 1.700 | 1.700 | 76,200 | -0.01(-0.58%) |
Jun 12, 2007 | 1.690 | 1.740 | 1.690 | 1.710 | 84,200 | +0.00(+0.00%) |
Jun 11, 2007 | 1.780 | 1.780 | 1.700 | 1.710 | 151,495 | +0.00(+0.00%) |
Jun 08, 2007 | 1.680 | 1.720 | 1.650 | 1.710 | 131,229 | +0.04(+2.40%) |
Jun 07, 2007 | 1.740 | 1.790 | 1.670 | 1.670 | 317,591 | -0.09(-5.11%) |
Jun 06, 2007 | 1.790 | 1.810 | 1.740 | 1.760 | 167,671 | +0.00(+0.00%) |
Jun 05, 2007 | 1.760 | 1.820 | 1.730 | 1.760 | 165,413 | -0.03(-1.68%) |
Jun 04, 2007 | 1.800 | 1.810 | 1.710 | 1.790 | 223,772 | -0.02(-1.10%) |