Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2.340 | 2.370 | 2.260 | 2.350 | 39,346 | +0.05(+2.17%) |
Apr 29, 2008 | 2.290 | 2.350 | 2.270 | 2.300 | 26,500 | +0.00(+0.00%) |
Apr 28, 2008 | 2.300 | 2.360 | 2.260 | 2.300 | 19,028 | -0.03(-1.29%) |
Apr 25, 2008 | 2.330 | 2.350 | 2.300 | 2.330 | 16,378 | -0.03(-1.27%) |
Apr 24, 2008 | 2.370 | 2.410 | 2.360 | 2.360 | 26,500 | -0.04(-1.67%) |
Apr 23, 2008 | 2.300 | 2.400 | 2.300 | 2.400 | 43,299 | +0.09(+3.90%) |
Apr 22, 2008 | 2.330 | 2.340 | 2.270 | 2.310 | 23,908 | -0.06(-2.53%) |
Apr 21, 2008 | 2.400 | 2.400 | 2.350 | 2.370 | 24,770 | -0.02(-0.84%) |
Apr 18, 2008 | 2.400 | 2.400 | 2.308 | 2.390 | 18,725 | -0.01(-0.42%) |
Apr 17, 2008 | 2.400 | 2.490 | 2.300 | 2.400 | 63,125 | -0.03(-1.23%) |
Apr 16, 2008 | 2.520 | 2.520 | 2.370 | 2.430 | 29,590 | -0.10(-3.95%) |
Apr 15, 2008 | 2.560 | 2.560 | 2.300 | 2.530 | 47,215 | -0.01(-0.39%) |
Apr 14, 2008 | 2.650 | 2.680 | 2.500 | 2.540 | 28,199 | -0.10(-3.79%) |
Apr 11, 2008 | 2.750 | 2.780 | 2.640 | 2.640 | 31,026 | -0.14(-5.04%) |
Apr 10, 2008 | 2.840 | 2.850 | 2.710 | 2.780 | 92,286 | -0.07(-2.46%) |
Apr 09, 2008 | 2.780 | 2.850 | 2.780 | 2.850 | 162,294 | +0.10(+3.64%) |
Apr 08, 2008 | 2.950 | 2.950 | 2.700 | 2.750 | 144,197 | -0.15(-5.17%) |
Apr 07, 2008 | 2.710 | 3.000 | 2.610 | 2.900 | 469,873 | +0.41(+16.47%) |
Apr 04, 2008 | 2.460 | 2.500 | 2.450 | 2.490 | 22,102 | +0.01(+0.40%) |
Apr 03, 2008 | 2.540 | 2.540 | 2.400 | 2.480 | 33,600 | -0.04(-1.59%) |
Apr 02, 2008 | 2.450 | 2.580 | 2.390 | 2.520 | 149,434 | +0.07(+2.86%) |
Apr 01, 2008 | 2.580 | 2.580 | 2.330 | 2.450 | 63,165 | -0.13(-5.04%) |
Mar 31, 2008 | 2.240 | 2.600 | 2.230 | 2.580 | 83,453 | +0.40(+18.35%) |
Mar 28, 2008 | 2.380 | 2.380 | 2.140 | 2.180 | 112,609 | -0.21(-8.79%) |
Mar 27, 2008 | 2.340 | 2.400 | 2.290 | 2.390 | 39,300 | +0.08(+3.46%) |
Mar 26, 2008 | 2.200 | 2.390 | 2.170 | 2.310 | 51,454 | +0.13(+5.96%) |
Mar 25, 2008 | 2.180 | 2.200 | 2.150 | 2.180 | 105,121 | -0.02(-0.91%) |
Mar 24, 2008 | 2.200 | 2.220 | 2.170 | 2.200 | 99,400 | +0.02(+0.92%) |
Mar 21, 2008 | 2.190 | 2.213 | 2.130 | 2.180 | 89,250 | +0.00(+0.00%) |
Mar 20, 2008 | 2.190 | 2.213 | 2.130 | 2.180 | 89,250 | -0.01(-0.46%) |
Mar 19, 2008 | 2.130 | 2.200 | 2.130 | 2.190 | 22,496 | +0.01(+0.46%) |
Mar 18, 2008 | 2.200 | 2.200 | 2.110 | 2.180 | 35,729 | -0.01(-0.46%) |
Mar 17, 2008 | 2.200 | 2.220 | 2.050 | 2.190 | 37,810 | +0.01(+0.46%) |
Mar 14, 2008 | 2.250 | 2.271 | 2.180 | 2.180 | 19,400 | -0.02(-0.91%) |
Mar 13, 2008 | 2.180 | 2.250 | 2.150 | 2.200 | 21,200 | -0.01(-0.45%) |
Mar 12, 2008 | 2.090 | 2.230 | 2.090 | 2.210 | 18,368 | +0.08(+3.76%) |
Mar 11, 2008 | 2.100 | 2.180 | 2.010 | 2.130 | 47,500 | +0.07(+3.40%) |
Mar 10, 2008 | 2.410 | 2.500 | 2.000 | 2.060 | 167,636 | -0.08(-3.74%) |
Mar 07, 2008 | 2.060 | 2.200 | 2.050 | 2.140 | 130,725 | +0.02(+0.94%) |
Mar 06, 2008 | 2.300 | 2.310 | 2.100 | 2.120 | 186,103 | -0.18(-7.83%) |
Mar 05, 2008 | 2.330 | 2.400 | 2.260 | 2.300 | 50,900 | +0.01(+0.44%) |
Mar 04, 2008 | 2.220 | 2.450 | 2.210 | 2.290 | 116,050 | +0.06(+2.69%) |
Mar 03, 2008 | 2.300 | 2.310 | 2.220 | 2.230 | 22,993 | -0.09(-3.88%) |
Feb 29, 2008 | 2.310 | 2.400 | 2.250 | 2.320 | 66,426 | +0.02(+0.87%) |
Feb 28, 2008 | 2.370 | 2.390 | 2.290 | 2.300 | 6,987 | -0.04(-1.71%) |
Feb 27, 2008 | 2.360 | 2.400 | 2.320 | 2.340 | 9,299 | +0.01(+0.43%) |
Feb 26, 2008 | 2.300 | 2.400 | 2.250 | 2.330 | 20,699 | +0.01(+0.43%) |
Feb 25, 2008 | 2.250 | 2.350 | 2.250 | 2.320 | 13,800 | +0.06(+2.65%) |
Feb 22, 2008 | 2.280 | 2.290 | 2.250 | 2.260 | 30,490 | -0.03(-1.31%) |
Feb 21, 2008 | 2.260 | 2.400 | 2.250 | 2.290 | 47,703 | +0.01(+0.44%) |
Feb 20, 2008 | 2.250 | 2.290 | 2.200 | 2.280 | 39,845 | +0.06(+2.70%) |
Feb 19, 2008 | 2.260 | 2.270 | 2.210 | 2.220 | 55,053 | -0.07(-3.06%) |
Feb 18, 2008 | 2.220 | 2.290 | 2.220 | 2.290 | 23,340 | +0.00(+0.00%) |
Feb 15, 2008 | 2.220 | 2.290 | 2.220 | 2.290 | 23,340 | -0.01(-0.43%) |
Feb 14, 2008 | 2.210 | 2.400 | 2.210 | 2.300 | 37,293 | +0.07(+3.13%) |
Feb 13, 2008 | 2.200 | 2.265 | 2.200 | 2.230 | 33,220 | +0.03(+1.36%) |
Feb 12, 2008 | 2.190 | 2.240 | 2.090 | 2.200 | 55,660 | -0.01(-0.45%) |
Feb 11, 2008 | 2.230 | 2.250 | 2.150 | 2.210 | 32,879 | -0.04(-1.78%) |
Feb 08, 2008 | 2.260 | 2.260 | 2.150 | 2.250 | 25,794 | +0.06(+2.74%) |
Feb 07, 2008 | 2.300 | 2.300 | 2.140 | 2.190 | 34,416 | -0.10(-4.37%) |
Feb 06, 2008 | 2.320 | 2.340 | 2.280 | 2.290 | 21,405 | +0.00(+0.00%) |
Feb 05, 2008 | 2.340 | 2.370 | 2.270 | 2.290 | 37,458 | -0.01(-0.43%) |
Feb 04, 2008 | 2.400 | 2.400 | 2.300 | 2.300 | 16,678 | -0.09(-3.77%) |
Feb 01, 2008 | 2.390 | 2.400 | 2.390 | 2.390 | 18,065 | +0.00(+0.00%) |
Jan 31, 2008 | 2.450 | 2.480 | 2.360 | 2.390 | 20,051 | -0.10(-4.02%) |
Jan 30, 2008 | 2.250 | 2.580 | 2.250 | 2.490 | 99,188 | +0.17(+7.33%) |
Jan 29, 2008 | 2.470 | 2.470 | 2.290 | 2.320 | 31,300 | -0.14(-5.69%) |
Jan 28, 2008 | 2.270 | 2.500 | 2.270 | 2.460 | 38,925 | +0.23(+10.31%) |
Jan 25, 2008 | 2.219 | 2.240 | 2.160 | 2.230 | 592,293 | +0.00(+0.00%) |
Jan 24, 2008 | 2.250 | 2.250 | 2.192 | 2.230 | 17,700 | +0.01(+0.45%) |
Jan 23, 2008 | 2.250 | 2.320 | 2.030 | 2.220 | 336,359 | -0.04(-1.77%) |
Jan 22, 2008 | 2.240 | 2.290 | 2.180 | 2.260 | 54,032 | -0.10(-4.24%) |
Jan 21, 2008 | 2.490 | 2.500 | 2.310 | 2.360 | 18,740 | +0.00(+0.00%) |
Jan 18, 2008 | 2.490 | 2.500 | 2.310 | 2.360 | 18,740 | -0.14(-5.60%) |
Jan 17, 2008 | 2.510 | 2.510 | 2.410 | 2.500 | 15,400 | -0.02(-0.79%) |
Jan 16, 2008 | 2.490 | 2.520 | 2.400 | 2.520 | 103,225 | +0.05(+2.02%) |
Jan 15, 2008 | 2.510 | 2.600 | 2.350 | 2.470 | 64,475 | -0.03(-1.20%) |
Jan 14, 2008 | 2.430 | 2.510 | 2.300 | 2.500 | 65,770 | +0.03(+1.21%) |
Jan 11, 2008 | 2.430 | 2.490 | 2.180 | 2.470 | 32,223 | +0.07(+2.92%) |
Jan 10, 2008 | 2.220 | 2.440 | 2.220 | 2.400 | 17,425 | +0.19(+8.60%) |
Jan 09, 2008 | 2.210 | 2.220 | 2.180 | 2.210 | 55,450 | +0.00(+0.00%) |
Jan 08, 2008 | 2.280 | 2.320 | 2.210 | 2.210 | 20,650 | -0.10(-4.33%) |
Jan 07, 2008 | 2.350 | 2.390 | 2.260 | 2.310 | 17,095 | -0.04(-1.70%) |
Jan 04, 2008 | 2.340 | 2.360 | 2.300 | 2.350 | 14,807 | -0.01(-0.42%) |
Jan 03, 2008 | 2.450 | 2.450 | 2.310 | 2.360 | 35,083 | -0.12(-4.84%) |
Jan 02, 2008 | 2.637 | 2.640 | 2.460 | 2.480 | 21,093 | -0.16(-6.06%) |
Jan 01, 2008 | 2.550 | 2.680 | 2.400 | 2.640 | 186,609 | +0.00(+0.00%) |
Dec 31, 2007 | 2.550 | 2.680 | 2.400 | 2.640 | 186,609 | +0.04(+1.54%) |
Dec 28, 2007 | 2.380 | 2.680 | 2.260 | 2.600 | 239,648 | +0.27(+11.59%) |
Dec 27, 2007 | 2.590 | 2.590 | 2.272 | 2.330 | 159,374 | -0.23(-8.98%) |
Dec 26, 2007 | 2.410 | 2.570 | 2.320 | 2.560 | 162,175 | +0.21(+8.94%) |
Dec 24, 2007 | 2.580 | 2.590 | 2.350 | 2.350 | 53,440 | -0.23(-8.91%) |
Dec 21, 2007 | 2.500 | 2.600 | 2.500 | 2.580 | 82,646 | +0.08(+3.20%) |
Dec 20, 2007 | 2.500 | 2.600 | 2.420 | 2.500 | 52,986 | -0.03(-1.19%) |
Dec 19, 2007 | 2.550 | 2.650 | 2.320 | 2.530 | 202,297 | +0.03(+1.20%) |
Dec 18, 2007 | 2.430 | 2.510 | 2.260 | 2.500 | 117,208 | +0.04(+1.63%) |
Dec 17, 2007 | 2.600 | 2.600 | 2.420 | 2.460 | 51,473 | -0.17(-6.46%) |
Dec 14, 2007 | 2.460 | 2.680 | 2.390 | 2.630 | 117,476 | +0.14(+5.62%) |
Dec 13, 2007 | 2.350 | 2.570 | 2.170 | 2.490 | 127,418 | +0.18(+7.79%) |
Dec 12, 2007 | 2.500 | 2.525 | 2.280 | 2.310 | 56,393 | -0.13(-5.33%) |
Dec 11, 2007 | 2.540 | 2.700 | 2.440 | 2.440 | 62,085 | -0.05(-2.01%) |
Dec 10, 2007 | 2.530 | 2.606 | 2.480 | 2.490 | 16,800 | -0.07(-2.73%) |
Dec 07, 2007 | 2.650 | 2.650 | 2.490 | 2.560 | 56,826 | +0.00(+0.00%) |
Dec 06, 2007 | 2.630 | 2.650 | 2.510 | 2.560 | 120,112 | -0.03(-1.16%) |
Dec 05, 2007 | 2.580 | 2.650 | 2.570 | 2.590 | 36,890 | +0.02(+0.78%) |
Dec 04, 2007 | 2.650 | 2.670 | 2.570 | 2.570 | 92,431 | -0.08(-3.02%) |
Dec 03, 2007 | 2.850 | 2.850 | 2.650 | 2.650 | 49,650 | -0.17(-6.03%) |
Nov 30, 2007 | 2.760 | 2.870 | 2.760 | 2.820 | 64,347 | -0.02(-0.70%) |
Nov 29, 2007 | 2.890 | 2.890 | 2.800 | 2.840 | 45,745 | +0.00(+0.00%) |
Nov 28, 2007 | 2.770 | 2.910 | 2.600 | 2.840 | 82,188 | -0.01(-0.35%) |
Nov 27, 2007 | 2.890 | 3.100 | 2.750 | 2.850 | 372,960 | +0.00(+0.00%) |
Nov 26, 2007 | 2.870 | 2.900 | 2.840 | 2.850 | 80,277 | -0.05(-1.72%) |
Nov 23, 2007 | 2.900 | 2.940 | 2.890 | 2.900 | 15,101 | -0.03(-1.02%) |
Nov 21, 2007 | 2.930 | 2.990 | 2.860 | 2.930 | 29,818 | +0.00(+0.00%) |
Nov 20, 2007 | 3.030 | 3.050 | 2.900 | 2.930 | 84,072 | -0.10(-3.30%) |
Nov 19, 2007 | 3.140 | 3.140 | 2.850 | 3.030 | 61,350 | -0.14(-4.42%) |
Nov 16, 2007 | 3.030 | 3.210 | 2.900 | 3.170 | 65,878 | +0.17(+5.67%) |
Nov 15, 2007 | 2.970 | 3.040 | 2.970 | 3.000 | 70,564 | +0.14(+4.90%) |
Nov 14, 2007 | 2.910 | 3.040 | 2.850 | 2.860 | 88,784 | -0.21(-6.84%) |
Nov 13, 2007 | 2.650 | 3.110 | 2.650 | 3.070 | 127,259 | +0.39(+14.55%) |
Nov 12, 2007 | 3.060 | 3.140 | 2.680 | 2.680 | 79,021 | -0.42(-13.55%) |
Nov 09, 2007 | 3.100 | 3.130 | 3.040 | 3.100 | 99,606 | +0.16(+5.44%) |
Nov 08, 2007 | 3.220 | 3.230 | 2.930 | 2.940 | 66,000 | -0.31(-9.54%) |
Nov 07, 2007 | 2.970 | 3.270 | 2.970 | 3.250 | 72,729 | +0.31(+10.54%) |
Nov 06, 2007 | 3.110 | 3.140 | 2.940 | 2.940 | 31,300 | -0.14(-4.55%) |
Nov 05, 2007 | 3.060 | 3.120 | 3.030 | 3.080 | 27,066 | +0.05(+1.65%) |
Nov 02, 2007 | 3.000 | 3.100 | 2.920 | 3.030 | 41,530 | +0.09(+3.06%) |
Nov 01, 2007 | 3.050 | 3.070 | 2.900 | 2.940 | 113,365 | -0.16(-5.16%) |
Oct 31, 2007 | 3.430 | 3.430 | 2.820 | 3.100 | 143,805 | -0.33(-9.62%) |
Oct 30, 2007 | 3.390 | 3.450 | 3.320 | 3.430 | 57,955 | -0.01(-0.29%) |
Oct 29, 2007 | 3.460 | 3.510 | 3.390 | 3.440 | 92,766 | -0.02(-0.58%) |
Oct 26, 2007 | 3.350 | 3.540 | 3.350 | 3.460 | 169,425 | +0.26(+8.12%) |
Oct 25, 2007 | 3.090 | 3.240 | 3.050 | 3.200 | 39,900 | +0.13(+4.23%) |
Oct 24, 2007 | 2.960 | 3.240 | 2.960 | 3.070 | 38,733 | +0.05(+1.66%) |
Oct 23, 2007 | 3.010 | 3.100 | 2.930 | 3.020 | 155,841 | -0.01(-0.33%) |
Oct 22, 2007 | 3.140 | 3.340 | 3.010 | 3.030 | 80,900 | -0.13(-4.11%) |
Oct 19, 2007 | 3.240 | 3.355 | 3.140 | 3.160 | 30,700 | -0.11(-3.36%) |
Oct 18, 2007 | 3.170 | 3.280 | 3.050 | 3.270 | 119,528 | +0.09(+2.83%) |
Oct 17, 2007 | 3.450 | 3.650 | 3.180 | 3.180 | 66,400 | -0.21(-6.19%) |
Oct 16, 2007 | 3.450 | 3.500 | 3.270 | 3.390 | 113,747 | -0.05(-1.45%) |
Oct 15, 2007 | 3.440 | 3.650 | 3.350 | 3.440 | 185,671 | +0.09(+2.69%) |
Oct 12, 2007 | 3.180 | 3.590 | 3.150 | 3.350 | 240,164 | +0.14(+4.52%) |
Oct 11, 2007 | 3.030 | 3.250 | 2.950 | 3.205 | 378,274 | +0.24(+7.92%) |
Oct 10, 2007 | 2.980 | 3.000 | 2.920 | 2.970 | 38,070 | -0.01(-0.34%) |
Oct 09, 2007 | 2.930 | 3.030 | 2.910 | 2.980 | 50,398 | +0.04(+1.36%) |
Oct 08, 2007 | 2.980 | 3.110 | 2.900 | 2.940 | 38,969 | -0.01(-0.34%) |
Oct 05, 2007 | 2.970 | 3.000 | 2.930 | 2.950 | 26,782 | -0.03(-1.01%) |
Oct 04, 2007 | 2.980 | 3.040 | 2.950 | 2.980 | 33,923 | +0.04(+1.53%) |
Oct 03, 2007 | 2.940 | 3.000 | 2.900 | 2.935 | 56,351 | +0.02(+0.51%) |
Oct 02, 2007 | 2.930 | 3.000 | 2.910 | 2.920 | 25,740 | -0.11(-3.63%) |
Oct 01, 2007 | 3.000 | 3.060 | 2.980 | 3.030 | 79,029 | +0.03(+1.00%) |
Sep 28, 2007 | 2.880 | 3.050 | 2.880 | 3.000 | 151,607 | +0.09(+3.10%) |
Sep 27, 2007 | 2.990 | 3.000 | 2.900 | 2.910 | 83,185 | -0.07(-2.35%) |
Sep 26, 2007 | 3.000 | 3.000 | 2.930 | 2.980 | 69,143 | +0.01(+0.34%) |
Sep 25, 2007 | 3.090 | 3.090 | 2.900 | 2.970 | 326,505 | -0.09(-2.94%) |
Sep 24, 2007 | 3.020 | 3.100 | 2.990 | 3.060 | 45,420 | +0.01(+0.33%) |
Sep 21, 2007 | 3.020 | 3.070 | 2.900 | 3.050 | 80,087 | +0.07(+2.35%) |
Sep 20, 2007 | 3.200 | 3.200 | 2.960 | 2.980 | 47,516 | +0.01(+0.34%) |
Sep 19, 2007 | 2.990 | 3.140 | 2.900 | 2.970 | 51,292 | +0.00(+0.00%) |
Sep 18, 2007 | 3.160 | 3.170 | 2.970 | 2.970 | 62,534 | -0.22(-6.90%) |
Sep 17, 2007 | 3.100 | 3.240 | 3.100 | 3.190 | 138,392 | +0.11(+3.57%) |
Sep 14, 2007 | 3.070 | 3.102 | 2.950 | 3.080 | 101,175 | -0.02(-0.65%) |
Sep 13, 2007 | 2.950 | 3.170 | 2.920 | 3.100 | 75,462 | +0.20(+6.90%) |
Sep 12, 2007 | 2.820 | 2.920 | 2.750 | 2.900 | 224,906 | +0.10(+3.57%) |
Sep 11, 2007 | 2.890 | 2.900 | 2.790 | 2.800 | 65,172 | -0.10(-3.45%) |
Sep 10, 2007 | 2.990 | 2.990 | 2.870 | 2.900 | 25,269 | -0.10(-3.33%) |
Sep 07, 2007 | 2.920 | 3.000 | 2.800 | 3.000 | 100,422 | +0.08(+2.74%) |
Sep 06, 2007 | 2.950 | 2.950 | 2.860 | 2.920 | 24,750 | -0.03(-0.93%) |
Sep 05, 2007 | 2.990 | 3.000 | 2.940 | 2.947 | 41,900 | -0.03(-1.09%) |
Sep 04, 2007 | 2.960 | 3.140 | 2.910 | 2.980 | 87,261 | +0.05(+1.71%) |
Aug 31, 2007 | 2.970 | 3.000 | 2.920 | 2.930 | 71,132 | -0.04(-1.35%) |
Aug 30, 2007 | 3.000 | 3.060 | 2.930 | 2.970 | 56,165 | -0.07(-2.30%) |
Aug 29, 2007 | 3.160 | 3.170 | 2.990 | 3.040 | 40,180 | -0.09(-2.88%) |
Aug 28, 2007 | 3.010 | 3.320 | 2.960 | 3.130 | 170,333 | +0.09(+2.96%) |
Aug 27, 2007 | 2.990 | 3.050 | 2.950 | 3.040 | 346,890 | +0.05(+1.67%) |
Aug 24, 2007 | 2.830 | 2.990 | 2.830 | 2.990 | 144,001 | +0.14(+4.91%) |
Aug 23, 2007 | 2.950 | 2.980 | 2.830 | 2.850 | 325,624 | -0.10(-3.39%) |
Aug 22, 2007 | 3.110 | 3.140 | 2.950 | 2.950 | 343,060 | -0.18(-5.75%) |
Aug 21, 2007 | 3.200 | 3.210 | 3.120 | 3.130 | 89,252 | -0.09(-2.80%) |
Aug 20, 2007 | 3.240 | 3.260 | 3.200 | 3.220 | 83,313 | -0.04(-1.23%) |
Aug 17, 2007 | 3.220 | 3.300 | 3.180 | 3.260 | 60,100 | +0.08(+2.52%) |
Aug 16, 2007 | 3.320 | 3.320 | 3.180 | 3.180 | 166,582 | -0.13(-3.93%) |
Aug 15, 2007 | 3.280 | 3.370 | 3.180 | 3.310 | 69,347 | -0.02(-0.60%) |
Aug 14, 2007 | 3.240 | 3.360 | 3.240 | 3.330 | 63,759 | +0.08(+2.46%) |
Aug 13, 2007 | 3.330 | 3.420 | 3.210 | 3.250 | 111,665 | -0.01(-0.31%) |
Aug 10, 2007 | 3.750 | 3.750 | 3.260 | 3.260 | 217,231 | -0.47(-12.60%) |
Aug 09, 2007 | 3.440 | 3.750 | 3.410 | 3.730 | 117,594 | +0.26(+7.49%) |
Aug 08, 2007 | 3.500 | 3.500 | 3.340 | 3.470 | 147,455 | +0.01(+0.29%) |
Aug 07, 2007 | 3.750 | 3.790 | 3.210 | 3.460 | 340,040 | -0.34(-8.95%) |
Aug 06, 2007 | 3.770 | 3.810 | 3.750 | 3.800 | 84,640 | +0.03(+0.80%) |
Aug 03, 2007 | 3.790 | 3.850 | 3.630 | 3.770 | 64,470 | +0.14(+3.86%) |
Aug 02, 2007 | 3.680 | 3.730 | 3.600 | 3.630 | 31,159 | -0.02(-0.55%) |
Aug 01, 2007 | 3.680 | 3.690 | 3.600 | 3.650 | 70,204 | +0.00(+0.00%) |
Jul 31, 2007 | 3.750 | 3.780 | 3.620 | 3.650 | 175,863 | -0.05(-1.35%) |
Jul 30, 2007 | 3.740 | 3.750 | 3.620 | 3.700 | 97,678 | +0.01(+0.27%) |
Jul 27, 2007 | 3.660 | 3.740 | 3.660 | 3.690 | 84,407 | -0.02(-0.54%) |
Jul 26, 2007 | 4.000 | 4.000 | 3.670 | 3.710 | 64,004 | -0.01(-0.27%) |
Jul 25, 2007 | 3.680 | 3.770 | 3.680 | 3.720 | 49,511 | +0.02(+0.54%) |
Jul 24, 2007 | 3.700 | 3.770 | 3.690 | 3.700 | 70,786 | +0.00(+0.00%) |
Jul 23, 2007 | 3.720 | 3.790 | 3.650 | 3.700 | 109,884 | +0.01(+0.27%) |
Jul 20, 2007 | 3.700 | 3.720 | 3.660 | 3.690 | 52,557 | -0.02(-0.54%) |
Jul 19, 2007 | 3.810 | 3.860 | 3.710 | 3.710 | 31,962 | -0.12(-3.13%) |
Jul 18, 2007 | 3.830 | 3.900 | 3.800 | 3.830 | 25,778 | +0.00(+0.00%) |
Jul 17, 2007 | 3.930 | 3.960 | 3.830 | 3.830 | 74,538 | -0.06(-1.54%) |
Jul 16, 2007 | 3.850 | 4.000 | 3.750 | 3.890 | 59,319 | +0.13(+3.46%) |
Jul 13, 2007 | 3.830 | 3.830 | 3.750 | 3.760 | 47,333 | -0.04(-1.05%) |
Jul 12, 2007 | 3.770 | 3.840 | 3.770 | 3.800 | 81,335 | +0.02(+0.53%) |
Jul 11, 2007 | 3.830 | 3.830 | 3.770 | 3.780 | 64,567 | -0.06(-1.56%) |
Jul 10, 2007 | 3.940 | 3.940 | 3.810 | 3.840 | 64,488 | -0.10(-2.54%) |
Jul 09, 2007 | 3.790 | 3.960 | 3.790 | 3.940 | 562,995 | +0.12(+3.14%) |
Jul 06, 2007 | 3.920 | 3.940 | 3.780 | 3.820 | 113,069 | +0.00(+0.00%) |
Jul 05, 2007 | 3.840 | 3.900 | 3.790 | 3.820 | 115,086 | +0.02(+0.53%) |
Jul 03, 2007 | 3.820 | 3.850 | 3.800 | 3.800 | 22,300 | -0.01(-0.26%) |
Jul 02, 2007 | 3.800 | 3.850 | 3.800 | 3.810 | 60,844 | -0.01(-0.26%) |
Jun 29, 2007 | 3.940 | 3.980 | 3.780 | 3.820 | 106,394 | -0.14(-3.54%) |
Jun 28, 2007 | 3.910 | 4.000 | 3.860 | 3.960 | 124,593 | -0.09(-2.22%) |
Jun 27, 2007 | 4.150 | 4.150 | 4.050 | 4.050 | 32,385 | -0.09(-2.17%) |
Jun 26, 2007 | 4.220 | 4.250 | 4.100 | 4.140 | 49,970 | -0.02(-0.48%) |
Jun 25, 2007 | 4.150 | 4.200 | 4.050 | 4.160 | 60,160 | +0.05(+1.22%) |
Jun 22, 2007 | 4.120 | 4.200 | 4.110 | 4.110 | 46,977 | -0.03(-0.72%) |
Jun 21, 2007 | 4.100 | 4.220 | 4.100 | 4.140 | 530,880 | +0.05(+1.22%) |
Jun 20, 2007 | 4.180 | 4.190 | 4.050 | 4.090 | 167,400 | -0.12(-2.85%) |
Jun 19, 2007 | 4.300 | 4.300 | 4.140 | 4.210 | 41,100 | -0.10(-2.32%) |
Jun 18, 2007 | 4.420 | 4.440 | 4.310 | 4.310 | 29,800 | -0.10(-2.27%) |
Jun 15, 2007 | 4.280 | 4.421 | 4.150 | 4.410 | 153,900 | +0.10(+2.32%) |
Jun 14, 2007 | 4.460 | 4.520 | 4.310 | 4.310 | 78,300 | -0.18(-4.01%) |
Jun 13, 2007 | 4.610 | 4.660 | 4.470 | 4.490 | 37,400 | -0.08(-1.75%) |
Jun 12, 2007 | 4.650 | 4.660 | 4.560 | 4.570 | 38,200 | -0.13(-2.77%) |
Jun 11, 2007 | 4.660 | 4.720 | 4.660 | 4.700 | 51,805 | +0.02(+0.43%) |
Jun 08, 2007 | 4.790 | 4.790 | 4.670 | 4.680 | 28,666 | -0.07(-1.47%) |
Jun 07, 2007 | 4.570 | 4.750 | 4.570 | 4.750 | 37,226 | +0.16(+3.49%) |
Jun 06, 2007 | 4.600 | 4.630 | 4.570 | 4.590 | 23,749 | -0.09(-1.92%) |
Jun 05, 2007 | 4.700 | 4.730 | 4.630 | 4.680 | 11,247 | -0.07(-1.47%) |
Jun 04, 2007 | 4.640 | 4.750 | 4.640 | 4.750 | 32,505 | +0.15(+3.26%) |
Jun 01, 2007 | 4.570 | 4.600 | 4.530 | 4.600 | 29,969 | +0.07(+1.55%) |
May 31, 2007 | 4.600 | 4.620 | 4.460 | 4.530 | 63,831 | -0.01(-0.22%) |
May 30, 2007 | 4.600 | 4.600 | 4.450 | 4.540 | 51,695 | -0.04(-0.87%) |
May 29, 2007 | 4.720 | 4.720 | 4.550 | 4.580 | 43,844 | -0.19(-3.98%) |
May 25, 2007 | 4.750 | 4.790 | 4.580 | 4.770 | 38,023 | -0.01(-0.21%) |
May 24, 2007 | 4.730 | 4.880 | 4.730 | 4.780 | 32,338 | +0.02(+0.42%) |
May 23, 2007 | 4.600 | 4.810 | 4.600 | 4.760 | 25,846 | +0.12(+2.59%) |
May 22, 2007 | 4.600 | 4.640 | 4.550 | 4.640 | 45,075 | +0.03(+0.65%) |
May 21, 2007 | 4.660 | 4.670 | 4.550 | 4.610 | 49,484 | -0.09(-1.91%) |
May 18, 2007 | 4.750 | 4.760 | 4.600 | 4.700 | 135,260 | -0.07(-1.47%) |
May 17, 2007 | 4.860 | 4.860 | 4.750 | 4.770 | 26,260 | -0.02(-0.42%) |
May 16, 2007 | 4.930 | 4.970 | 4.770 | 4.790 | 43,634 | -0.14(-2.84%) |
May 15, 2007 | 4.980 | 4.990 | 4.930 | 4.930 | 37,516 | -0.03(-0.60%) |
May 14, 2007 | 4.970 | 5.010 | 4.950 | 4.960 | 35,550 | -0.05(-1.00%) |
May 11, 2007 | 5.000 | 5.050 | 4.950 | 5.010 | 56,755 | +0.03(+0.60%) |
May 10, 2007 | 5.020 | 5.120 | 4.950 | 4.980 | 39,700 | -0.05(-0.99%) |
May 09, 2007 | 5.000 | 5.150 | 5.000 | 5.030 | 74,671 | -0.16(-3.08%) |
May 08, 2007 | 5.270 | 5.370 | 5.150 | 5.190 | 121,092 | +0.00(+0.00%) |
May 07, 2007 | 5.120 | 5.460 | 5.000 | 5.190 | 213,332 | +0.19(+3.80%) |
May 04, 2007 | 4.840 | 5.440 | 4.790 | 5.000 | 200,761 | +0.18(+3.73%) |
May 03, 2007 | 4.990 | 4.990 | 4.770 | 4.820 | 174,795 | -0.14(-2.82%) |
May 02, 2007 | 5.000 | 5.040 | 4.900 | 4.960 | 56,845 | -0.04(-0.80%) |