Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2.302 | 2.352 | 2.287 | 2.337 | 23,526 | +0.04(+1.94%) |
Apr 29, 2008 | 2.292 | 2.317 | 2.292 | 2.292 | 9,243 | -0.02(-0.86%) |
Apr 28, 2008 | 2.361 | 2.361 | 2.297 | 2.312 | 24,954 | -0.07(-2.91%) |
Apr 25, 2008 | 2.376 | 2.391 | 2.332 | 2.381 | 8,685 | -0.02(-0.83%) |
Apr 24, 2008 | 2.426 | 2.426 | 2.386 | 2.401 | 4,595 | +0.00(+0.00%) |
Apr 23, 2008 | 2.421 | 2.426 | 2.396 | 2.401 | 5,837 | -0.01(-0.61%) |
Apr 22, 2008 | 2.426 | 2.426 | 2.401 | 2.416 | 10,281 | -0.02(-1.01%) |
Apr 21, 2008 | 2.475 | 2.475 | 2.376 | 2.441 | 26,034 | -0.03(-1.40%) |
Apr 18, 2008 | 2.426 | 2.475 | 2.416 | 2.475 | 34,863 | +0.03(+1.21%) |
Apr 17, 2008 | 2.421 | 2.446 | 2.396 | 2.446 | 135,736 | +0.03(+1.44%) |
Apr 16, 2008 | 2.426 | 2.431 | 2.371 | 2.411 | 68,812 | -0.04(-1.62%) |
Apr 15, 2008 | 2.401 | 2.475 | 2.381 | 2.451 | 121,235 | +0.07(+2.91%) |
Apr 14, 2008 | 2.391 | 2.426 | 2.352 | 2.381 | 43,135 | -0.04(-1.84%) |
Apr 11, 2008 | 2.416 | 2.426 | 2.391 | 2.426 | 42,547 | +0.03(+1.24%) |
Apr 10, 2008 | 2.426 | 2.426 | 2.386 | 2.396 | 32,425 | -0.03(-1.22%) |
Apr 09, 2008 | 2.416 | 2.462 | 2.386 | 2.426 | 56,719 | -0.03(-1.21%) |
Apr 08, 2008 | 2.342 | 2.475 | 2.317 | 2.456 | 160,660 | +0.11(+4.64%) |
Apr 07, 2008 | 2.228 | 2.356 | 2.228 | 2.347 | 54,382 | -0.03(-1.25%) |
Apr 04, 2008 | 2.119 | 2.376 | 2.119 | 2.376 | 72,408 | +0.15(+6.67%) |
Apr 03, 2008 | 2.287 | 2.332 | 2.178 | 2.228 | 82,859 | -0.09(-3.85%) |
Apr 02, 2008 | 2.376 | 2.376 | 2.292 | 2.317 | 33,391 | -0.04(-1.89%) |
Apr 01, 2008 | 2.426 | 2.426 | 2.307 | 2.361 | 68,667 | -0.07(-3.05%) |
Mar 31, 2008 | 2.451 | 2.475 | 2.391 | 2.436 | 27,117 | -0.00(-0.20%) |
Mar 28, 2008 | 2.406 | 2.465 | 2.406 | 2.441 | 18,249 | -0.02(-0.80%) |
Mar 27, 2008 | 2.416 | 2.485 | 2.406 | 2.460 | 15,668 | -0.01(-0.60%) |
Mar 26, 2008 | 2.426 | 2.475 | 2.421 | 2.475 | 131,793 | +0.00(+0.00%) |
Mar 25, 2008 | 2.431 | 2.475 | 2.431 | 2.475 | 27,864 | +0.02(+1.01%) |
Mar 24, 2008 | 2.411 | 2.475 | 2.401 | 2.451 | 76,019 | +0.04(+1.64%) |
Mar 21, 2008 | 2.267 | 2.426 | 2.253 | 2.411 | 32,017 | +0.00(+0.00%) |
Mar 20, 2008 | 2.267 | 2.426 | 2.253 | 2.411 | 32,017 | +0.11(+4.73%) |
Mar 19, 2008 | 2.391 | 2.391 | 2.267 | 2.302 | 32,860 | -0.07(-3.12%) |
Mar 18, 2008 | 2.327 | 2.426 | 2.307 | 2.376 | 47,565 | -0.01(-0.62%) |
Mar 17, 2008 | 2.470 | 2.470 | 2.342 | 2.391 | 33,631 | -0.08(-3.21%) |
Mar 14, 2008 | 2.465 | 2.475 | 2.421 | 2.470 | 29,717 | -0.00(-0.20%) |
Mar 13, 2008 | 2.411 | 2.475 | 2.357 | 2.475 | 28,789 | +0.00(+0.20%) |
Mar 12, 2008 | 2.361 | 2.475 | 2.352 | 2.470 | 30,329 | +0.09(+3.96%) |
Mar 11, 2008 | 2.401 | 2.505 | 2.352 | 2.376 | 58,925 | -0.04(-1.84%) |
Mar 10, 2008 | 2.475 | 2.475 | 2.386 | 2.421 | 93,296 | -0.08(-3.17%) |
Mar 07, 2008 | 2.411 | 2.500 | 2.411 | 2.500 | 88,876 | +0.03(+1.20%) |
Mar 06, 2008 | 2.441 | 2.475 | 2.441 | 2.470 | 47,781 | -0.01(-0.60%) |
Mar 05, 2008 | 2.480 | 2.495 | 2.436 | 2.485 | 23,948 | +0.01(+0.40%) |
Mar 04, 2008 | 2.426 | 2.475 | 2.423 | 2.475 | 82,612 | +0.04(+1.83%) |
Mar 03, 2008 | 2.718 | 2.718 | 2.416 | 2.431 | 96,655 | -0.29(-10.73%) |
Feb 29, 2008 | 2.594 | 2.723 | 2.535 | 2.723 | 40,683 | +0.17(+6.59%) |
Feb 28, 2008 | 2.634 | 2.678 | 2.555 | 2.555 | 91,486 | -0.15(-5.67%) |
Feb 27, 2008 | 2.668 | 2.718 | 2.659 | 2.708 | 74,589 | +0.02(+0.74%) |
Feb 26, 2008 | 2.654 | 2.698 | 2.626 | 2.688 | 22,689 | -0.00(-0.18%) |
Feb 25, 2008 | 2.639 | 2.698 | 2.629 | 2.693 | 43,779 | -0.00(-0.18%) |
Feb 22, 2008 | 2.668 | 2.723 | 2.624 | 2.698 | 74,848 | -0.02(-0.91%) |
Feb 21, 2008 | 2.713 | 2.723 | 2.693 | 2.723 | 28,295 | +0.00(+0.00%) |
Feb 20, 2008 | 2.703 | 2.723 | 2.703 | 2.723 | 79,964 | +0.00(+0.00%) |
Feb 19, 2008 | 2.718 | 2.723 | 2.673 | 2.723 | 182,869 | +0.00(+0.00%) |
Feb 18, 2008 | 2.708 | 2.723 | 2.708 | 2.723 | 174,375 | +0.00(+0.00%) |
Feb 15, 2008 | 2.708 | 2.723 | 2.708 | 2.723 | 174,375 | +0.04(+1.66%) |
Feb 14, 2008 | 2.708 | 2.728 | 2.644 | 2.678 | 138,709 | -0.03(-1.28%) |
Feb 13, 2008 | 2.748 | 2.748 | 2.713 | 2.713 | 116,834 | -0.01(-0.36%) |
Feb 12, 2008 | 2.822 | 2.822 | 2.703 | 2.723 | 258,788 | -0.09(-3.17%) |
Feb 11, 2008 | 2.723 | 2.827 | 2.535 | 2.812 | 165,805 | +0.11(+3.93%) |
Feb 08, 2008 | 2.842 | 2.842 | 2.688 | 2.706 | 21,918 | +0.05(+1.77%) |
Feb 07, 2008 | 2.718 | 2.886 | 2.629 | 2.659 | 78,316 | -0.06(-2.19%) |
Feb 06, 2008 | 2.758 | 2.812 | 2.530 | 2.718 | 76,112 | -0.07(-2.49%) |
Feb 05, 2008 | 2.906 | 2.926 | 2.782 | 2.787 | 23,021 | -0.14(-4.74%) |
Feb 04, 2008 | 2.965 | 2.980 | 2.772 | 2.926 | 31,470 | -0.05(-1.66%) |
Feb 01, 2008 | 2.980 | 3.020 | 2.970 | 2.975 | 49,492 | +0.04(+1.52%) |
Jan 31, 2008 | 2.916 | 3.010 | 2.896 | 2.931 | 59,844 | -0.04(-1.33%) |
Jan 30, 2008 | 2.965 | 3.144 | 2.951 | 2.970 | 84,462 | +0.01(+0.33%) |
Jan 29, 2008 | 2.931 | 2.970 | 2.931 | 2.961 | 44,989 | -0.00(-0.17%) |
Jan 28, 2008 | 2.916 | 2.970 | 2.891 | 2.965 | 41,244 | +0.03(+1.18%) |
Jan 25, 2008 | 2.951 | 2.975 | 2.911 | 2.931 | 98,822 | -0.01(-0.50%) |
Jan 24, 2008 | 3.069 | 3.069 | 2.921 | 2.946 | 96,279 | -0.25(-7.75%) |
Jan 23, 2008 | 2.941 | 3.193 | 2.891 | 3.193 | 115,299 | +0.22(+7.32%) |
Jan 22, 2008 | 2.871 | 2.995 | 2.555 | 2.975 | 78,490 | -0.01(-0.50%) |
Jan 21, 2008 | 2.965 | 2.995 | 2.891 | 2.990 | 115,412 | +0.00(+0.00%) |
Jan 18, 2008 | 2.965 | 2.995 | 2.891 | 2.990 | 115,412 | +0.01(+0.33%) |
Jan 17, 2008 | 2.866 | 2.995 | 2.847 | 2.980 | 29,339 | +0.00(+0.00%) |
Jan 16, 2008 | 2.970 | 2.995 | 2.847 | 2.980 | 139,683 | +0.01(+0.33%) |
Jan 15, 2008 | 2.931 | 2.990 | 2.921 | 2.970 | 43,503 | +0.01(+0.33%) |
Jan 14, 2008 | 2.772 | 2.975 | 2.772 | 2.961 | 31,874 | +0.18(+6.41%) |
Jan 11, 2008 | 2.946 | 2.990 | 2.733 | 2.782 | 60,145 | -0.18(-6.18%) |
Jan 10, 2008 | 2.728 | 3.025 | 2.723 | 2.965 | 25,444 | +0.10(+3.45%) |
Jan 09, 2008 | 2.896 | 2.941 | 2.738 | 2.866 | 65,097 | -0.04(-1.53%) |
Jan 08, 2008 | 3.000 | 3.035 | 2.817 | 2.911 | 43,117 | -0.10(-3.29%) |
Jan 07, 2008 | 2.624 | 3.035 | 2.624 | 3.010 | 44,480 | +0.37(+14.07%) |
Jan 04, 2008 | 2.951 | 2.951 | 2.589 | 2.639 | 90,777 | -0.31(-10.42%) |
Jan 03, 2008 | 3.129 | 3.129 | 2.916 | 2.946 | 32,268 | -0.17(-5.56%) |
Jan 02, 2008 | 3.064 | 3.129 | 3.040 | 3.119 | 68,008 | +0.02(+0.80%) |
Jan 01, 2008 | 2.931 | 3.094 | 2.836 | 3.094 | 79,976 | +0.00(+0.00%) |
Dec 31, 2007 | 2.931 | 3.094 | 2.836 | 3.094 | 79,976 | +0.14(+4.87%) |
Dec 28, 2007 | 3.074 | 3.094 | 2.931 | 2.951 | 27,664 | -0.13(-4.18%) |
Dec 27, 2007 | 3.040 | 3.089 | 3.040 | 3.079 | 20,643 | +0.02(+0.65%) |
Dec 26, 2007 | 2.975 | 3.060 | 2.951 | 3.060 | 32,136 | +0.06(+2.15%) |
Dec 24, 2007 | 2.896 | 2.995 | 2.866 | 2.995 | 38,010 | +0.03(+1.00%) |
Dec 21, 2007 | 2.822 | 2.965 | 2.762 | 2.965 | 92,768 | +0.14(+5.09%) |
Dec 20, 2007 | 2.837 | 2.876 | 2.777 | 2.822 | 357,067 | -0.00(-0.18%) |
Dec 19, 2007 | 2.797 | 2.832 | 2.678 | 2.827 | 287,071 | +0.01(+0.53%) |
Dec 18, 2007 | 2.758 | 2.827 | 2.668 | 2.812 | 75,777 | +0.07(+2.53%) |
Dec 17, 2007 | 2.733 | 2.772 | 2.654 | 2.743 | 83,659 | -0.02(-0.72%) |
Dec 14, 2007 | 2.663 | 2.861 | 2.663 | 2.762 | 93,366 | +0.00(+0.18%) |
Dec 13, 2007 | 2.678 | 2.767 | 2.659 | 2.758 | 60,094 | +0.04(+1.50%) |
Dec 12, 2007 | 2.599 | 2.723 | 2.599 | 2.717 | 46,227 | +0.10(+3.93%) |
Dec 11, 2007 | 2.475 | 2.663 | 2.465 | 2.614 | 163,674 | +0.13(+5.39%) |
Dec 10, 2007 | 2.485 | 2.495 | 2.470 | 2.480 | 53,285 | +0.00(+0.20%) |
Dec 07, 2007 | 2.475 | 2.510 | 2.475 | 2.475 | 33,328 | -0.01(-0.40%) |
Dec 06, 2007 | 2.475 | 2.505 | 2.475 | 2.485 | 99,927 | +0.01(+0.40%) |
Dec 05, 2007 | 2.465 | 2.495 | 2.465 | 2.475 | 67,877 | -0.00(-0.20%) |
Dec 04, 2007 | 2.431 | 2.530 | 2.411 | 2.480 | 621,745 | +0.04(+1.83%) |
Dec 03, 2007 | 2.485 | 2.564 | 2.431 | 2.436 | 85,347 | -0.06(-2.38%) |
Nov 30, 2007 | 2.366 | 2.525 | 2.366 | 2.495 | 190,912 | +0.03(+1.41%) |
Nov 29, 2007 | 2.465 | 2.530 | 2.456 | 2.460 | 280,857 | -0.02(-1.00%) |
Nov 28, 2007 | 2.396 | 2.515 | 2.396 | 2.485 | 106,449 | +0.09(+3.94%) |
Nov 27, 2007 | 2.530 | 2.619 | 2.337 | 2.391 | 190,908 | -0.19(-7.47%) |
Nov 26, 2007 | 2.515 | 2.639 | 2.500 | 2.584 | 69,978 | +0.06(+2.35%) |
Nov 23, 2007 | 2.535 | 2.634 | 2.525 | 2.525 | 53,931 | -0.01(-0.58%) |
Nov 21, 2007 | 2.525 | 2.574 | 2.525 | 2.540 | 49,437 | +0.01(+0.39%) |
Nov 20, 2007 | 2.649 | 2.649 | 2.520 | 2.530 | 112,206 | -0.06(-2.34%) |
Nov 19, 2007 | 2.614 | 2.629 | 2.564 | 2.590 | 70,172 | -0.03(-1.09%) |
Nov 16, 2007 | 2.574 | 2.659 | 2.574 | 2.619 | 100,188 | +0.01(+0.38%) |
Nov 15, 2007 | 2.614 | 2.634 | 2.589 | 2.609 | 91,793 | +0.00(+0.00%) |
Nov 14, 2007 | 2.639 | 2.649 | 2.589 | 2.609 | 108,778 | -0.02(-0.94%) |
Nov 13, 2007 | 2.589 | 2.728 | 2.589 | 2.634 | 267,041 | +0.02(+0.95%) |
Nov 12, 2007 | 2.673 | 2.708 | 2.589 | 2.609 | 402,800 | -0.08(-2.95%) |
Nov 09, 2007 | 2.644 | 2.723 | 2.624 | 2.688 | 79,693 | +0.01(+0.56%) |
Nov 08, 2007 | 2.693 | 2.723 | 2.668 | 2.673 | 69,947 | -0.02(-0.92%) |
Nov 07, 2007 | 2.688 | 2.708 | 2.673 | 2.698 | 51,861 | -0.01(-0.55%) |
Nov 06, 2007 | 2.663 | 2.713 | 2.614 | 2.713 | 46,551 | +0.00(+0.00%) |
Nov 05, 2007 | 2.673 | 2.723 | 2.673 | 2.713 | 74,458 | +0.03(+1.11%) |
Nov 02, 2007 | 2.797 | 2.822 | 2.673 | 2.683 | 165,589 | -0.11(-4.07%) |
Nov 01, 2007 | 2.787 | 2.866 | 2.748 | 2.797 | 45,139 | +0.00(+0.00%) |
Oct 31, 2007 | 2.866 | 2.871 | 2.792 | 2.797 | 73,763 | -0.04(-1.40%) |
Oct 30, 2007 | 2.896 | 2.896 | 2.772 | 2.837 | 106,011 | -0.06(-2.05%) |
Oct 29, 2007 | 2.797 | 2.901 | 2.797 | 2.896 | 71,721 | +0.02(+0.69%) |
Oct 26, 2007 | 2.911 | 2.911 | 2.802 | 2.876 | 57,371 | -0.03(-1.02%) |
Oct 25, 2007 | 2.886 | 2.916 | 2.881 | 2.906 | 43,656 | +0.00(+0.00%) |
Oct 24, 2007 | 2.891 | 2.916 | 2.852 | 2.906 | 37,877 | +0.01(+0.34%) |
Oct 23, 2007 | 2.891 | 2.916 | 2.881 | 2.896 | 58,072 | +0.00(+0.17%) |
Oct 22, 2007 | 2.852 | 2.891 | 2.837 | 2.891 | 63,829 | +0.03(+1.04%) |
Oct 19, 2007 | 2.837 | 2.896 | 2.837 | 2.861 | 28,341 | +0.00(+0.17%) |
Oct 18, 2007 | 2.837 | 2.916 | 2.738 | 2.857 | 70,634 | -0.01(-0.52%) |
Oct 17, 2007 | 2.921 | 2.946 | 2.777 | 2.871 | 46,094 | -0.05(-1.70%) |
Oct 16, 2007 | 2.926 | 2.961 | 2.876 | 2.921 | 33,150 | -0.03(-1.01%) |
Oct 15, 2007 | 2.832 | 2.956 | 2.822 | 2.951 | 110,956 | +0.12(+4.20%) |
Oct 12, 2007 | 2.822 | 2.847 | 2.792 | 2.832 | 102,702 | +0.02(+0.70%) |
Oct 11, 2007 | 2.708 | 2.832 | 2.639 | 2.812 | 104,112 | +0.10(+3.84%) |
Oct 10, 2007 | 2.649 | 2.713 | 2.649 | 2.708 | 37,342 | +0.06(+2.24%) |
Oct 09, 2007 | 2.678 | 2.713 | 2.604 | 2.649 | 60,403 | -0.02(-0.93%) |
Oct 08, 2007 | 2.683 | 2.698 | 2.634 | 2.673 | 45,686 | -0.02(-0.92%) |
Oct 05, 2007 | 2.703 | 2.713 | 2.683 | 2.698 | 45,213 | +0.00(+0.00%) |
Oct 04, 2007 | 2.634 | 2.713 | 2.609 | 2.698 | 50,580 | +0.04(+1.68%) |
Oct 03, 2007 | 2.644 | 2.713 | 2.639 | 2.654 | 52,534 | -0.02(-0.74%) |
Oct 02, 2007 | 2.698 | 2.703 | 2.639 | 2.673 | 67,901 | -0.03(-1.28%) |
Oct 01, 2007 | 2.748 | 2.748 | 2.688 | 2.708 | 42,167 | -0.05(-1.80%) |
Sep 28, 2007 | 2.723 | 2.807 | 2.500 | 2.758 | 45,044 | -0.01(-0.54%) |
Sep 27, 2007 | 2.733 | 2.772 | 2.718 | 2.772 | 37,059 | +0.03(+1.27%) |
Sep 26, 2007 | 2.659 | 2.748 | 2.500 | 2.738 | 72,010 | +0.09(+3.36%) |
Sep 25, 2007 | 2.629 | 2.673 | 2.604 | 2.649 | 86,064 | -0.00(-0.19%) |
Sep 24, 2007 | 2.649 | 2.663 | 2.639 | 2.654 | 173,050 | -0.02(-0.92%) |
Sep 21, 2007 | 2.703 | 2.703 | 2.649 | 2.678 | 142,860 | -0.03(-1.10%) |
Sep 20, 2007 | 2.713 | 2.772 | 2.708 | 2.708 | 107,762 | -0.02(-0.91%) |
Sep 19, 2007 | 2.659 | 2.842 | 2.659 | 2.733 | 151,520 | +0.04(+1.66%) |
Sep 18, 2007 | 2.723 | 2.762 | 2.574 | 2.688 | 339,514 | -0.03(-1.27%) |
Sep 17, 2007 | 2.772 | 2.866 | 2.708 | 2.723 | 529,289 | -0.32(-10.57%) |
Sep 14, 2007 | 2.946 | 3.114 | 2.946 | 3.045 | 45,892 | +0.05(+1.82%) |
Sep 13, 2007 | 2.896 | 3.094 | 2.896 | 2.990 | 49,067 | +0.12(+4.14%) |
Sep 12, 2007 | 2.866 | 2.970 | 2.866 | 2.871 | 52,548 | -0.01(-0.51%) |
Sep 11, 2007 | 2.985 | 3.084 | 2.802 | 2.886 | 66,202 | -0.12(-3.95%) |
Sep 10, 2007 | 2.970 | 3.050 | 2.807 | 3.005 | 89,617 | +0.02(+0.66%) |
Sep 07, 2007 | 3.188 | 3.188 | 2.857 | 2.985 | 82,059 | -0.26(-7.94%) |
Sep 06, 2007 | 3.139 | 3.243 | 3.109 | 3.243 | 31,844 | +0.05(+1.55%) |
Sep 05, 2007 | 3.144 | 3.208 | 3.104 | 3.193 | 29,450 | +0.01(+0.31%) |
Sep 04, 2007 | 3.030 | 3.203 | 3.030 | 3.183 | 60,240 | +0.14(+4.55%) |
Aug 31, 2007 | 3.119 | 3.119 | 3.040 | 3.045 | 29,991 | -0.05(-1.60%) |
Aug 30, 2007 | 3.094 | 3.124 | 2.970 | 3.094 | 80,235 | +0.00(+0.16%) |
Aug 29, 2007 | 3.168 | 3.168 | 3.015 | 3.089 | 31,914 | -0.08(-2.50%) |
Aug 28, 2007 | 3.263 | 3.263 | 3.104 | 3.168 | 87,767 | -0.09(-2.88%) |
Aug 27, 2007 | 3.144 | 3.302 | 3.005 | 3.263 | 78,372 | +0.09(+2.81%) |
Aug 24, 2007 | 3.104 | 3.218 | 3.064 | 3.173 | 41,887 | +0.04(+1.26%) |
Aug 23, 2007 | 2.936 | 3.163 | 2.936 | 3.134 | 81,356 | +0.14(+4.73%) |
Aug 22, 2007 | 2.827 | 3.060 | 2.787 | 2.992 | 56,137 | +0.22(+7.93%) |
Aug 21, 2007 | 2.891 | 2.931 | 2.767 | 2.772 | 48,787 | -0.10(-3.45%) |
Aug 20, 2007 | 2.802 | 2.926 | 2.758 | 2.871 | 68,960 | +0.06(+2.29%) |
Aug 17, 2007 | 2.926 | 2.926 | 2.772 | 2.807 | 120,080 | -0.01(-0.35%) |
Aug 16, 2007 | 2.758 | 2.871 | 2.758 | 2.817 | 195,209 | +0.04(+1.43%) |
Aug 15, 2007 | 2.847 | 2.852 | 2.777 | 2.777 | 313,980 | -0.08(-2.94%) |
Aug 14, 2007 | 2.921 | 2.921 | 2.857 | 2.861 | 39,051 | -0.05(-1.70%) |
Aug 13, 2007 | 3.069 | 3.069 | 2.827 | 2.911 | 210,184 | -0.16(-5.31%) |
Aug 10, 2007 | 3.223 | 3.446 | 3.005 | 3.074 | 611,528 | -0.28(-8.41%) |
Aug 09, 2007 | 3.188 | 3.357 | 3.178 | 3.357 | 550,456 | +0.12(+3.83%) |
Aug 08, 2007 | 3.074 | 3.366 | 3.064 | 3.233 | 244,971 | +0.17(+5.49%) |
Aug 07, 2007 | 2.817 | 3.089 | 2.817 | 3.064 | 82,828 | +0.21(+7.47%) |
Aug 06, 2007 | 2.822 | 2.857 | 2.723 | 2.852 | 120,811 | +0.00(+0.17%) |
Aug 03, 2007 | 2.876 | 3.040 | 2.832 | 2.847 | 110,847 | -0.21(-6.96%) |
Aug 02, 2007 | 3.223 | 3.233 | 3.060 | 3.060 | 269,081 | -0.16(-4.92%) |
Aug 01, 2007 | 3.287 | 3.302 | 3.218 | 3.218 | 61,068 | -0.08(-2.40%) |
Jul 31, 2007 | 3.292 | 3.411 | 3.223 | 3.297 | 126,794 | +0.09(+2.94%) |
Jul 30, 2007 | 3.144 | 3.203 | 3.144 | 3.203 | 53,279 | +0.04(+1.41%) |
Jul 27, 2007 | 3.198 | 3.213 | 3.144 | 3.159 | 103,634 | -0.06(-1.85%) |
Jul 26, 2007 | 3.292 | 3.297 | 3.218 | 3.218 | 103,417 | -0.07(-2.11%) |
Jul 25, 2007 | 3.391 | 3.396 | 3.267 | 3.287 | 142,000 | -0.10(-2.92%) |
Jul 24, 2007 | 3.391 | 3.431 | 3.366 | 3.386 | 107,619 | -0.00(-0.15%) |
Jul 23, 2007 | 3.376 | 3.431 | 3.366 | 3.391 | 175,349 | +0.04(+1.33%) |
Jul 20, 2007 | 3.411 | 3.411 | 3.312 | 3.347 | 84,717 | -0.05(-1.60%) |
Jul 19, 2007 | 3.381 | 3.426 | 3.362 | 3.401 | 98,751 | +0.05(+1.63%) |
Jul 18, 2007 | 3.431 | 3.436 | 3.292 | 3.347 | 149,169 | -0.09(-2.59%) |
Jul 17, 2007 | 3.431 | 3.461 | 3.426 | 3.436 | 197,188 | +0.03(+0.87%) |
Jul 16, 2007 | 3.411 | 3.436 | 3.352 | 3.406 | 173,101 | +0.09(+2.84%) |
Jul 13, 2007 | 3.267 | 3.317 | 3.267 | 3.312 | 90,678 | +0.04(+1.36%) |
Jul 12, 2007 | 3.198 | 3.292 | 3.193 | 3.267 | 151,552 | +0.07(+2.17%) |
Jul 11, 2007 | 3.124 | 3.198 | 3.104 | 3.198 | 72,030 | +0.06(+2.05%) |
Jul 10, 2007 | 3.134 | 3.154 | 3.084 | 3.134 | 34,995 | -0.00(-0.16%) |
Jul 09, 2007 | 3.094 | 3.163 | 3.094 | 3.139 | 121,364 | -0.01(-0.31%) |
Jul 06, 2007 | 3.168 | 3.168 | 3.094 | 3.149 | 63,762 | +0.00(+0.16%) |
Jul 05, 2007 | 3.099 | 3.144 | 3.099 | 3.144 | 40,145 | +0.03(+0.95%) |
Jul 03, 2007 | 3.104 | 3.144 | 3.104 | 3.114 | 33,045 | +0.00(+0.00%) |
Jul 02, 2007 | 3.129 | 3.163 | 3.104 | 3.114 | 69,038 | -0.00(-0.16%) |
Jun 29, 2007 | 3.079 | 3.119 | 3.079 | 3.119 | 162,514 | +0.03(+1.12%) |
Jun 28, 2007 | 3.040 | 3.089 | 3.040 | 3.084 | 121,576 | +0.02(+0.81%) |
Jun 27, 2007 | 3.040 | 3.089 | 3.040 | 3.060 | 109,837 | -0.01(-0.32%) |
Jun 26, 2007 | 3.084 | 3.109 | 3.069 | 3.069 | 89,862 | +0.00(+0.15%) |
Jun 25, 2007 | 3.069 | 3.094 | 3.060 | 3.065 | 41,812 | +0.01(+0.34%) |
Jun 22, 2007 | 3.104 | 3.193 | 3.035 | 3.055 | 119,492 | -0.04(-1.44%) |
Jun 21, 2007 | 3.142 | 3.142 | 3.020 | 3.099 | 74,209 | -0.04(-1.42%) |
Jun 20, 2007 | 3.149 | 3.159 | 3.124 | 3.144 | 68,879 | +0.00(+0.16%) |
Jun 19, 2007 | 3.064 | 3.149 | 2.990 | 3.139 | 86,654 | +0.05(+1.60%) |
Jun 18, 2007 | 2.995 | 3.134 | 2.985 | 3.089 | 180,378 | +0.11(+3.83%) |
Jun 15, 2007 | 2.981 | 2.985 | 2.956 | 2.975 | 210,677 | +0.01(+0.29%) |
Jun 14, 2007 | 2.941 | 2.990 | 2.941 | 2.967 | 77,160 | +0.02(+0.71%) |
Jun 13, 2007 | 2.956 | 2.970 | 2.911 | 2.946 | 129,476 | +0.01(+0.51%) |
Jun 12, 2007 | 2.901 | 2.990 | 2.901 | 2.931 | 60,597 | +0.00(+0.17%) |
Jun 11, 2007 | 2.911 | 2.995 | 2.896 | 2.926 | 174,892 | +0.00(+0.00%) |
Jun 08, 2007 | 2.881 | 2.951 | 2.847 | 2.926 | 77,162 | +0.06(+2.07%) |
Jun 07, 2007 | 2.926 | 2.926 | 2.822 | 2.866 | 81,132 | -0.05(-1.86%) |
Jun 06, 2007 | 2.832 | 2.930 | 2.827 | 2.921 | 61,910 | +0.05(+1.90%) |
Jun 05, 2007 | 2.921 | 2.921 | 2.832 | 2.866 | 90,847 | -0.04(-1.53%) |
Jun 04, 2007 | 2.911 | 2.970 | 2.906 | 2.911 | 94,891 | -0.02(-0.68%) |
Jun 01, 2007 | 2.931 | 2.970 | 2.916 | 2.931 | 112,006 | -0.00(-0.17%) |
May 31, 2007 | 2.961 | 3.020 | 2.911 | 2.936 | 67,313 | -0.02(-0.84%) |
May 30, 2007 | 2.921 | 2.970 | 2.877 | 2.961 | 90,904 | +0.02(+0.84%) |
May 29, 2007 | 2.956 | 2.975 | 2.921 | 2.936 | 97,984 | -0.03(-1.17%) |
May 25, 2007 | 3.000 | 3.015 | 2.921 | 2.970 | 157,281 | -0.00(-0.17%) |
May 24, 2007 | 3.020 | 3.025 | 2.975 | 2.975 | 173,832 | -0.06(-1.86%) |
May 23, 2007 | 3.005 | 3.050 | 3.005 | 3.032 | 87,539 | +0.00(+0.06%) |
May 22, 2007 | 3.045 | 3.045 | 3.015 | 3.030 | 130,840 | +0.00(+0.00%) |
May 21, 2007 | 2.995 | 3.040 | 2.985 | 3.030 | 59,082 | +0.02(+0.82%) |
May 18, 2007 | 3.040 | 3.040 | 2.975 | 3.005 | 121,370 | -0.04(-1.30%) |
May 17, 2007 | 3.050 | 3.050 | 2.975 | 3.045 | 143,824 | +0.00(+0.16%) |
May 16, 2007 | 2.990 | 3.040 | 2.990 | 3.040 | 159,004 | +0.04(+1.49%) |
May 15, 2007 | 3.010 | 3.069 | 2.970 | 2.995 | 214,513 | -0.01(-0.49%) |
May 14, 2007 | 2.861 | 3.025 | 2.857 | 3.010 | 171,462 | +0.14(+4.83%) |
May 11, 2007 | 2.891 | 2.891 | 2.847 | 2.871 | 160,420 | -0.03(-1.02%) |
May 10, 2007 | 3.045 | 3.050 | 2.822 | 2.901 | 1,534,163 | -0.22(-6.98%) |
May 09, 2007 | 3.060 | 3.119 | 3.060 | 3.119 | 185,083 | +0.06(+1.94%) |
May 08, 2007 | 3.064 | 3.163 | 3.035 | 3.060 | 226,731 | +0.01(+0.32%) |
May 07, 2007 | 3.005 | 3.069 | 2.975 | 3.050 | 175,819 | +0.04(+1.48%) |
May 04, 2007 | 3.008 | 3.055 | 3.005 | 3.005 | 209,558 | -0.00(-0.16%) |
May 03, 2007 | 2.970 | 3.045 | 2.970 | 3.010 | 207,023 | +0.03(+1.00%) |
May 02, 2007 | 2.951 | 2.995 | 2.946 | 2.980 | 172,329 | +0.01(+0.50%) |