Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2.913 | 2.984 | 2.840 | 2.846 | 1,242,823 | -0.05(-1.72%) |
Apr 29, 2008 | 2.934 | 2.934 | 2.858 | 2.896 | 492,145 | -0.04(-1.37%) |
Apr 28, 2008 | 2.890 | 2.954 | 2.883 | 2.936 | 288,329 | +0.02(+0.66%) |
Apr 25, 2008 | 2.902 | 2.932 | 2.860 | 2.917 | 625,207 | +0.02(+0.73%) |
Apr 24, 2008 | 2.877 | 2.925 | 2.804 | 2.896 | 617,683 | +0.02(+0.60%) |
Apr 23, 2008 | 2.817 | 2.883 | 2.733 | 2.879 | 809,580 | +0.10(+3.52%) |
Apr 22, 2008 | 2.796 | 2.825 | 2.769 | 2.781 | 574,787 | -0.07(-2.62%) |
Apr 21, 2008 | 2.888 | 2.915 | 2.838 | 2.856 | 382,844 | -0.03(-1.06%) |
Apr 18, 2008 | 2.885 | 2.915 | 2.869 | 2.886 | 509,836 | +0.06(+1.96%) |
Apr 17, 2008 | 2.858 | 2.896 | 2.829 | 2.831 | 350,334 | -0.03(-1.01%) |
Apr 16, 2008 | 2.925 | 2.925 | 2.796 | 2.860 | 753,305 | +0.10(+3.54%) |
Apr 15, 2008 | 2.693 | 2.806 | 2.685 | 2.762 | 659,578 | +0.05(+1.77%) |
Apr 14, 2008 | 2.865 | 2.877 | 2.693 | 2.714 | 1,547,936 | -0.16(-5.73%) |
Apr 11, 2008 | 2.867 | 2.940 | 2.835 | 2.879 | 740,113 | -0.02(-0.53%) |
Apr 10, 2008 | 2.867 | 2.909 | 2.862 | 2.894 | 415,171 | +0.02(+0.60%) |
Apr 09, 2008 | 2.927 | 2.942 | 2.867 | 2.877 | 796,117 | -0.06(-1.96%) |
Apr 08, 2008 | 2.898 | 2.942 | 2.886 | 2.934 | 459,073 | +0.02(+0.66%) |
Apr 07, 2008 | 2.900 | 2.934 | 2.896 | 2.915 | 634,749 | +0.01(+0.40%) |
Apr 04, 2008 | 2.919 | 2.919 | 2.888 | 2.904 | 420,567 | -0.02(-0.53%) |
Apr 03, 2008 | 2.888 | 2.936 | 2.888 | 2.919 | 560,141 | +0.03(+1.00%) |
Apr 02, 2008 | 2.931 | 2.936 | 2.886 | 2.890 | 387,583 | -0.05(-1.63%) |
Apr 01, 2008 | 2.934 | 2.957 | 2.877 | 2.938 | 971,736 | +0.02(+0.66%) |
Mar 31, 2008 | 2.886 | 3.011 | 2.877 | 2.919 | 744,931 | +0.02(+0.86%) |
Mar 28, 2008 | 2.879 | 2.896 | 2.854 | 2.894 | 881,257 | +0.01(+0.27%) |
Mar 27, 2008 | 2.915 | 2.915 | 2.838 | 2.886 | 1,380,353 | -0.16(-5.35%) |
Mar 26, 2008 | 3.069 | 3.069 | 2.990 | 3.049 | 594,981 | -0.02(-0.63%) |
Mar 25, 2008 | 3.017 | 3.069 | 3.000 | 3.069 | 573,385 | +0.06(+1.98%) |
Mar 24, 2008 | 2.990 | 3.076 | 2.915 | 3.009 | 1,064,378 | +0.12(+4.11%) |
Mar 21, 2008 | 2.973 | 2.980 | 2.829 | 2.890 | 2,085,058 | +0.00(+0.00%) |
Mar 20, 2008 | 2.973 | 2.980 | 2.829 | 2.890 | 2,085,058 | +0.14(+5.02%) |
Mar 19, 2008 | 2.769 | 2.785 | 2.722 | 2.752 | 681,998 | +0.02(+0.84%) |
Mar 18, 2008 | 2.725 | 2.777 | 2.675 | 2.729 | 1,069,577 | +0.06(+2.08%) |
Mar 17, 2008 | 2.637 | 2.714 | 2.618 | 2.674 | 666,132 | +0.00(+0.00%) |
Mar 14, 2008 | 2.783 | 2.783 | 2.637 | 2.674 | 679,829 | -0.06(-2.11%) |
Mar 13, 2008 | 2.635 | 2.745 | 2.599 | 2.731 | 967,575 | +0.06(+2.30%) |
Mar 12, 2008 | 2.775 | 2.779 | 2.670 | 2.670 | 1,307,826 | -0.11(-3.93%) |
Mar 11, 2008 | 2.762 | 2.804 | 2.691 | 2.779 | 1,090,845 | +0.09(+3.43%) |
Mar 10, 2008 | 2.695 | 2.718 | 2.608 | 2.687 | 757,575 | +0.00(+0.07%) |
Mar 07, 2008 | 2.647 | 2.752 | 2.647 | 2.685 | 1,164,023 | +0.04(+1.60%) |
Mar 06, 2008 | 2.733 | 2.792 | 2.637 | 2.643 | 2,215,226 | -0.02(-0.65%) |
Mar 05, 2008 | 2.783 | 2.792 | 2.647 | 2.660 | 921,848 | -0.07(-2.67%) |
Mar 04, 2008 | 2.748 | 2.781 | 2.661 | 2.733 | 698,198 | -0.08(-2.93%) |
Mar 03, 2008 | 2.886 | 2.906 | 2.685 | 2.815 | 913,599 | -0.07(-2.46%) |
Feb 29, 2008 | 3.038 | 3.049 | 2.886 | 2.886 | 848,633 | -0.13(-4.38%) |
Feb 28, 2008 | 3.067 | 3.088 | 2.950 | 3.019 | 1,108,025 | -0.02(-0.51%) |
Feb 27, 2008 | 3.049 | 3.113 | 3.030 | 3.034 | 931,911 | -0.00(-0.13%) |
Feb 26, 2008 | 3.007 | 3.163 | 2.994 | 3.038 | 1,562,066 | +0.05(+1.67%) |
Feb 25, 2008 | 2.957 | 3.044 | 2.915 | 2.988 | 873,321 | +0.01(+0.26%) |
Feb 22, 2008 | 3.017 | 3.017 | 2.902 | 2.980 | 518,429 | -0.04(-1.21%) |
Feb 21, 2008 | 2.990 | 3.069 | 2.975 | 3.017 | 980,459 | +0.04(+1.48%) |
Feb 20, 2008 | 2.896 | 2.979 | 2.888 | 2.973 | 517,595 | +0.05(+1.71%) |
Feb 19, 2008 | 2.936 | 2.973 | 2.890 | 2.923 | 966,657 | +0.03(+1.13%) |
Feb 18, 2008 | 2.808 | 2.906 | 2.802 | 2.890 | 626,901 | +0.00(+0.00%) |
Feb 15, 2008 | 2.808 | 2.906 | 2.802 | 2.890 | 626,901 | +0.08(+2.94%) |
Feb 14, 2008 | 2.869 | 2.906 | 2.794 | 2.808 | 515,165 | -0.04(-1.48%) |
Feb 13, 2008 | 2.716 | 2.896 | 2.716 | 2.850 | 836,135 | +0.16(+5.99%) |
Feb 12, 2008 | 2.812 | 2.812 | 2.685 | 2.689 | 1,206,299 | -0.16(-5.78%) |
Feb 11, 2008 | 2.911 | 2.911 | 2.838 | 2.854 | 506,609 | -0.05(-1.85%) |
Feb 08, 2008 | 2.863 | 2.932 | 2.831 | 2.908 | 792,358 | +0.03(+1.07%) |
Feb 07, 2008 | 2.769 | 2.877 | 2.746 | 2.877 | 423,795 | +0.09(+3.09%) |
Feb 06, 2008 | 2.781 | 2.898 | 2.762 | 2.791 | 667,310 | +0.04(+1.54%) |
Feb 05, 2008 | 2.925 | 2.925 | 2.741 | 2.748 | 865,333 | -0.18(-6.03%) |
Feb 04, 2008 | 2.894 | 2.934 | 2.842 | 2.925 | 604,518 | +0.06(+1.94%) |
Feb 01, 2008 | 2.814 | 2.908 | 2.812 | 2.869 | 592,202 | +0.09(+3.31%) |
Jan 31, 2008 | 2.720 | 2.819 | 2.685 | 2.777 | 752,997 | +0.02(+0.63%) |
Jan 30, 2008 | 2.769 | 2.877 | 2.760 | 2.760 | 775,120 | -0.02(-0.62%) |
Jan 29, 2008 | 2.783 | 2.810 | 2.771 | 2.777 | 653,675 | +0.00(+0.07%) |
Jan 28, 2008 | 2.683 | 2.781 | 2.647 | 2.775 | 676,325 | +0.09(+3.43%) |
Jan 25, 2008 | 2.729 | 2.750 | 2.658 | 2.683 | 967,100 | -0.01(-0.29%) |
Jan 24, 2008 | 2.756 | 2.764 | 2.660 | 2.691 | 815,857 | -0.04(-1.41%) |
Jan 23, 2008 | 2.545 | 2.762 | 2.545 | 2.729 | 1,270,400 | +0.12(+4.40%) |
Jan 22, 2008 | 2.524 | 2.741 | 2.420 | 2.614 | 1,101,372 | -0.04(-1.37%) |
Jan 21, 2008 | 2.637 | 2.708 | 2.589 | 2.651 | 1,189,702 | +0.00(+0.00%) |
Jan 18, 2008 | 2.637 | 2.708 | 2.589 | 2.651 | 1,189,702 | +0.00(+0.07%) |
Jan 17, 2008 | 2.731 | 2.739 | 2.647 | 2.649 | 829,038 | -0.08(-2.95%) |
Jan 16, 2008 | 2.637 | 2.781 | 2.637 | 2.729 | 667,920 | +0.07(+2.52%) |
Jan 15, 2008 | 2.685 | 2.781 | 2.662 | 2.662 | 703,803 | -0.09(-3.14%) |
Jan 14, 2008 | 2.697 | 2.750 | 2.649 | 2.748 | 832,016 | +0.05(+1.92%) |
Jan 11, 2008 | 2.654 | 2.733 | 2.654 | 2.697 | 887,826 | -0.00(-0.14%) |
Jan 10, 2008 | 2.570 | 2.752 | 2.545 | 2.700 | 809,079 | +0.07(+2.77%) |
Jan 09, 2008 | 2.606 | 2.629 | 2.493 | 2.628 | 1,060,317 | +0.03(+1.11%) |
Jan 08, 2008 | 2.670 | 2.766 | 2.599 | 2.599 | 1,284,040 | -0.10(-3.56%) |
Jan 07, 2008 | 2.652 | 2.704 | 2.532 | 2.695 | 1,306,262 | +0.09(+3.61%) |
Jan 04, 2008 | 2.651 | 2.675 | 2.562 | 2.601 | 1,191,001 | -0.08(-3.00%) |
Jan 03, 2008 | 2.681 | 2.728 | 2.637 | 2.681 | 1,259,565 | +0.04(+1.67%) |
Jan 02, 2008 | 2.539 | 2.677 | 2.459 | 2.637 | 957,543 | +0.13(+5.36%) |
Jan 01, 2008 | 2.453 | 2.522 | 2.407 | 2.503 | 1,561,483 | +0.00(+0.00%) |
Dec 31, 2007 | 2.453 | 2.522 | 2.407 | 2.503 | 1,561,483 | +0.03(+1.16%) |
Dec 28, 2007 | 2.601 | 2.662 | 2.457 | 2.474 | 2,000,847 | -0.07(-2.93%) |
Dec 27, 2007 | 2.691 | 2.722 | 2.549 | 2.549 | 1,050,806 | -0.13(-4.73%) |
Dec 26, 2007 | 2.850 | 2.850 | 2.637 | 2.675 | 1,490,040 | -0.23(-7.80%) |
Dec 24, 2007 | 2.814 | 2.902 | 2.781 | 2.902 | 1,156,531 | +0.13(+4.63%) |
Dec 21, 2007 | 2.743 | 2.779 | 2.695 | 2.773 | 1,936,688 | +0.12(+4.71%) |
Dec 20, 2007 | 2.641 | 2.746 | 2.563 | 2.649 | 1,623,644 | -0.04(-1.36%) |
Dec 19, 2007 | 2.624 | 2.741 | 2.595 | 2.685 | 2,370,234 | +0.06(+2.34%) |
Dec 18, 2007 | 2.186 | 2.637 | 2.169 | 2.624 | 5,328,406 | +0.47(+21.93%) |
Dec 17, 2007 | 2.374 | 2.378 | 2.146 | 2.152 | 2,184,484 | -0.25(-10.53%) |
Dec 14, 2007 | 2.470 | 2.488 | 2.397 | 2.405 | 1,169,352 | -0.07(-2.72%) |
Dec 13, 2007 | 2.509 | 2.534 | 2.461 | 2.472 | 698,479 | -0.06(-2.27%) |
Dec 12, 2007 | 2.679 | 2.695 | 2.507 | 2.530 | 751,047 | -0.07(-2.75%) |
Dec 11, 2007 | 2.666 | 2.704 | 2.591 | 2.601 | 1,010,643 | -0.05(-1.72%) |
Dec 10, 2007 | 2.647 | 2.679 | 2.618 | 2.647 | 640,547 | +0.01(+0.44%) |
Dec 07, 2007 | 2.702 | 2.702 | 2.614 | 2.635 | 620,561 | -0.07(-2.41%) |
Dec 06, 2007 | 2.618 | 2.700 | 2.582 | 2.700 | 761,981 | +0.08(+3.07%) |
Dec 05, 2007 | 2.722 | 2.723 | 2.587 | 2.620 | 691,993 | -0.05(-2.01%) |
Dec 04, 2007 | 2.685 | 2.723 | 2.649 | 2.674 | 589,637 | -0.01(-0.43%) |
Dec 03, 2007 | 2.708 | 2.750 | 2.685 | 2.685 | 552,435 | -0.00(-0.14%) |
Nov 30, 2007 | 2.769 | 2.781 | 2.689 | 2.689 | 710,294 | -0.03(-1.27%) |
Nov 29, 2007 | 2.760 | 2.787 | 2.710 | 2.723 | 611,739 | -0.03(-0.98%) |
Nov 28, 2007 | 2.775 | 2.812 | 2.689 | 2.750 | 1,193,316 | +0.09(+3.24%) |
Nov 27, 2007 | 2.583 | 2.666 | 2.516 | 2.664 | 1,394,603 | +0.09(+3.66%) |
Nov 26, 2007 | 2.781 | 2.781 | 2.562 | 2.570 | 900,971 | -0.19(-7.01%) |
Nov 23, 2007 | 2.677 | 2.768 | 2.656 | 2.764 | 316,860 | +0.12(+4.34%) |
Nov 21, 2007 | 2.739 | 2.756 | 2.601 | 2.649 | 784,401 | -0.09(-3.36%) |
Nov 20, 2007 | 2.691 | 2.775 | 2.647 | 2.741 | 1,052,694 | +0.04(+1.64%) |
Nov 19, 2007 | 2.760 | 2.802 | 2.616 | 2.697 | 1,076,063 | -0.09(-3.17%) |
Nov 16, 2007 | 2.601 | 2.794 | 2.601 | 2.785 | 1,389,691 | +0.20(+7.56%) |
Nov 15, 2007 | 2.750 | 2.752 | 2.535 | 2.589 | 1,164,399 | -0.18(-6.57%) |
Nov 14, 2007 | 2.750 | 2.810 | 2.731 | 2.771 | 940,014 | +0.03(+1.05%) |
Nov 13, 2007 | 2.683 | 2.743 | 2.679 | 2.743 | 1,187,356 | +0.12(+4.76%) |
Nov 12, 2007 | 2.647 | 2.735 | 2.580 | 2.618 | 794,350 | -0.06(-2.29%) |
Nov 09, 2007 | 2.541 | 2.693 | 2.445 | 2.679 | 1,499,764 | +0.13(+5.04%) |
Nov 08, 2007 | 2.620 | 2.670 | 2.470 | 2.551 | 1,499,879 | -0.05(-1.99%) |
Nov 07, 2007 | 2.704 | 2.750 | 2.582 | 2.603 | 1,196,976 | -0.19(-6.80%) |
Nov 06, 2007 | 2.683 | 2.800 | 2.639 | 2.792 | 1,012,238 | +0.11(+4.00%) |
Nov 05, 2007 | 2.675 | 2.685 | 2.603 | 2.685 | 1,276,052 | -0.01(-0.21%) |
Nov 02, 2007 | 2.725 | 2.785 | 2.639 | 2.691 | 1,257,985 | -0.06(-2.09%) |
Nov 01, 2007 | 2.739 | 2.777 | 2.710 | 2.748 | 1,518,389 | -0.06(-2.12%) |
Oct 31, 2007 | 2.766 | 2.837 | 2.739 | 2.808 | 2,969,048 | +0.03(+0.97%) |
Oct 30, 2007 | 2.800 | 2.835 | 2.737 | 2.781 | 1,178,200 | -0.03(-0.96%) |
Oct 29, 2007 | 2.890 | 2.902 | 2.800 | 2.808 | 831,990 | -0.07(-2.53%) |
Oct 26, 2007 | 2.877 | 2.898 | 2.796 | 2.881 | 1,058,257 | +0.02(+0.74%) |
Oct 25, 2007 | 2.877 | 2.898 | 2.798 | 2.860 | 1,208,275 | -0.00(-0.07%) |
Oct 24, 2007 | 2.860 | 2.894 | 2.829 | 2.862 | 1,219,735 | -0.02(-0.67%) |
Oct 23, 2007 | 2.888 | 2.938 | 2.852 | 2.881 | 1,190,829 | -0.00(-0.07%) |
Oct 22, 2007 | 2.858 | 2.936 | 2.727 | 2.883 | 1,638,765 | -0.04(-1.25%) |
Oct 19, 2007 | 3.067 | 3.067 | 2.915 | 2.919 | 1,401,960 | -0.13(-4.22%) |
Oct 18, 2007 | 3.034 | 3.069 | 3.011 | 3.048 | 1,119,287 | -0.00(-0.13%) |
Oct 17, 2007 | 3.092 | 3.092 | 2.992 | 3.051 | 1,388,393 | -0.03(-1.12%) |
Oct 16, 2007 | 3.053 | 3.088 | 3.025 | 3.086 | 1,419,713 | +0.01(+0.37%) |
Oct 15, 2007 | 3.111 | 3.111 | 3.023 | 3.074 | 1,550,272 | -0.04(-1.17%) |
Oct 12, 2007 | 3.071 | 3.128 | 3.061 | 3.111 | 3,602,165 | -0.02(-0.73%) |
Oct 11, 2007 | 3.260 | 3.293 | 3.128 | 3.134 | 1,867,123 | -0.15(-4.67%) |
Oct 10, 2007 | 3.270 | 3.308 | 3.197 | 3.287 | 1,618,414 | -0.00(-0.06%) |
Oct 09, 2007 | 3.193 | 3.299 | 3.184 | 3.289 | 2,309,277 | +0.12(+3.69%) |
Oct 08, 2007 | 3.115 | 3.191 | 3.103 | 3.172 | 1,028,553 | +0.04(+1.22%) |
Oct 05, 2007 | 3.126 | 3.143 | 3.076 | 3.134 | 1,414,124 | +0.01(+0.25%) |
Oct 04, 2007 | 2.925 | 3.126 | 2.915 | 3.126 | 2,158,466 | +0.21(+7.10%) |
Oct 03, 2007 | 2.963 | 3.019 | 2.890 | 2.919 | 3,292,557 | -0.12(-4.04%) |
Oct 02, 2007 | 3.293 | 3.305 | 2.909 | 3.042 | 3,432,464 | -0.25(-7.63%) |
Oct 01, 2007 | 3.283 | 3.308 | 3.257 | 3.293 | 658,045 | +0.03(+0.88%) |
Sep 28, 2007 | 3.283 | 3.293 | 3.186 | 3.264 | 775,663 | +0.03(+0.89%) |
Sep 27, 2007 | 3.270 | 3.335 | 3.145 | 3.236 | 769,870 | +0.00(+0.00%) |
Sep 26, 2007 | 3.212 | 3.236 | 3.166 | 3.236 | 296,140 | +0.05(+1.57%) |
Sep 25, 2007 | 3.236 | 3.236 | 3.099 | 3.186 | 302,011 | -0.05(-1.48%) |
Sep 24, 2007 | 3.289 | 3.299 | 3.165 | 3.234 | 382,672 | -0.06(-1.92%) |
Sep 21, 2007 | 3.299 | 3.299 | 3.251 | 3.297 | 689,110 | +0.05(+1.42%) |
Sep 20, 2007 | 3.308 | 3.314 | 3.193 | 3.251 | 442,216 | -0.06(-1.74%) |
Sep 19, 2007 | 3.314 | 3.320 | 3.195 | 3.308 | 571,628 | +0.00(+0.06%) |
Sep 18, 2007 | 3.155 | 3.306 | 3.051 | 3.306 | 583,265 | +0.20(+6.42%) |
Sep 17, 2007 | 3.285 | 3.285 | 3.083 | 3.107 | 729,305 | -0.20(-6.03%) |
Sep 14, 2007 | 3.232 | 3.316 | 3.232 | 3.306 | 437,117 | +0.04(+1.17%) |
Sep 13, 2007 | 3.247 | 3.297 | 3.218 | 3.268 | 516,432 | +0.03(+0.89%) |
Sep 12, 2007 | 3.211 | 3.247 | 3.166 | 3.239 | 321,793 | +0.02(+0.72%) |
Sep 11, 2007 | 3.161 | 3.228 | 3.115 | 3.216 | 477,593 | +0.08(+2.51%) |
Sep 10, 2007 | 3.090 | 3.163 | 3.071 | 3.138 | 419,050 | +0.06(+1.80%) |
Sep 07, 2007 | 3.084 | 3.119 | 3.040 | 3.082 | 650,511 | -0.09(-2.72%) |
Sep 06, 2007 | 3.117 | 3.212 | 3.036 | 3.168 | 550,610 | +0.09(+2.80%) |
Sep 05, 2007 | 3.184 | 3.184 | 3.055 | 3.082 | 606,525 | -0.12(-3.77%) |
Sep 04, 2007 | 3.241 | 3.241 | 3.120 | 3.203 | 459,208 | -0.01(-0.24%) |
Aug 31, 2007 | 3.212 | 3.220 | 3.082 | 3.211 | 428,623 | +0.05(+1.58%) |
Aug 30, 2007 | 3.088 | 3.211 | 3.048 | 3.161 | 322,393 | +0.06(+1.85%) |
Aug 29, 2007 | 3.107 | 3.165 | 2.973 | 3.103 | 774,588 | +0.05(+1.76%) |
Aug 28, 2007 | 3.048 | 3.151 | 3.023 | 3.049 | 579,975 | -0.02(-0.81%) |
Aug 27, 2007 | 3.241 | 3.353 | 3.069 | 3.074 | 391,885 | -0.14(-4.36%) |
Aug 24, 2007 | 3.203 | 3.237 | 3.040 | 3.214 | 446,528 | +0.03(+0.84%) |
Aug 23, 2007 | 3.234 | 3.237 | 3.109 | 3.188 | 365,236 | +0.01(+0.30%) |
Aug 22, 2007 | 3.097 | 3.184 | 2.998 | 3.178 | 415,270 | +0.12(+4.08%) |
Aug 21, 2007 | 3.053 | 3.174 | 2.980 | 3.053 | 659,197 | +0.01(+0.44%) |
Aug 20, 2007 | 3.115 | 3.165 | 3.003 | 3.040 | 441,335 | -0.10(-3.18%) |
Aug 17, 2007 | 3.262 | 3.262 | 3.042 | 3.140 | 795,632 | +0.12(+3.87%) |
Aug 16, 2007 | 2.954 | 3.034 | 2.620 | 3.023 | 1,470,701 | +0.10(+3.34%) |
Aug 15, 2007 | 2.906 | 3.110 | 2.831 | 2.925 | 669,062 | +0.02(+0.59%) |
Aug 14, 2007 | 3.069 | 3.132 | 2.877 | 2.908 | 451,048 | -0.18(-5.78%) |
Aug 13, 2007 | 3.191 | 3.260 | 3.048 | 3.086 | 1,086,887 | -0.10(-3.07%) |
Aug 10, 2007 | 2.896 | 3.184 | 2.833 | 3.184 | 1,157,130 | +0.25(+8.57%) |
Aug 09, 2007 | 2.934 | 3.069 | 2.831 | 2.932 | 1,235,351 | -0.16(-5.03%) |
Aug 08, 2007 | 2.833 | 3.251 | 2.833 | 3.088 | 1,982,108 | +0.29(+10.43%) |
Aug 07, 2007 | 2.714 | 2.919 | 2.662 | 2.796 | 1,272,678 | +0.08(+2.97%) |
Aug 06, 2007 | 2.783 | 2.783 | 2.426 | 2.716 | 2,336,577 | -0.07(-2.34%) |
Aug 03, 2007 | 2.789 | 3.065 | 2.754 | 2.781 | 1,194,134 | -0.25(-8.23%) |
Aug 02, 2007 | 2.806 | 3.057 | 2.781 | 3.030 | 1,087,117 | +0.17(+6.04%) |
Aug 01, 2007 | 2.934 | 2.979 | 2.781 | 2.858 | 1,862,493 | -0.12(-3.99%) |
Jul 31, 2007 | 2.973 | 3.109 | 2.973 | 2.977 | 827,558 | +0.01(+0.19%) |
Jul 30, 2007 | 3.095 | 3.134 | 2.955 | 2.971 | 1,495,384 | -0.13(-4.26%) |
Jul 27, 2007 | 3.165 | 3.191 | 3.099 | 3.103 | 756,219 | -0.05(-1.52%) |
Jul 26, 2007 | 3.299 | 3.389 | 3.099 | 3.151 | 1,617,909 | -0.19(-5.57%) |
Jul 25, 2007 | 3.383 | 3.425 | 3.289 | 3.337 | 982,023 | -0.05(-1.47%) |
Jul 24, 2007 | 3.519 | 3.596 | 3.377 | 3.387 | 779,703 | -0.13(-3.76%) |
Jul 23, 2007 | 3.475 | 3.606 | 3.452 | 3.519 | 714,487 | +0.04(+1.10%) |
Jul 20, 2007 | 3.535 | 3.535 | 3.404 | 3.481 | 870,240 | -0.05(-1.36%) |
Jul 19, 2007 | 3.529 | 3.573 | 3.462 | 3.529 | 1,209,891 | +0.05(+1.38%) |
Jul 18, 2007 | 3.504 | 3.550 | 3.443 | 3.481 | 744,300 | -0.04(-1.14%) |
Jul 17, 2007 | 3.539 | 3.565 | 3.500 | 3.521 | 716,077 | -0.02(-0.70%) |
Jul 16, 2007 | 3.546 | 3.594 | 3.483 | 3.546 | 838,591 | +0.06(+1.65%) |
Jul 13, 2007 | 3.506 | 3.516 | 3.477 | 3.489 | 407,266 | -0.04(-1.03%) |
Jul 12, 2007 | 3.600 | 3.606 | 3.462 | 3.525 | 1,122,942 | -0.06(-1.61%) |
Jul 11, 2007 | 3.546 | 3.583 | 3.475 | 3.583 | 767,701 | +0.07(+1.85%) |
Jul 10, 2007 | 3.548 | 3.548 | 3.473 | 3.517 | 860,364 | +0.03(+0.99%) |
Jul 09, 2007 | 3.510 | 3.577 | 3.474 | 3.483 | 1,221,482 | -0.01(-0.16%) |
Jul 06, 2007 | 3.423 | 3.493 | 3.410 | 3.489 | 1,146,629 | +0.08(+2.31%) |
Jul 05, 2007 | 3.356 | 3.427 | 3.356 | 3.410 | 828,376 | +0.05(+1.60%) |
Jul 03, 2007 | 3.374 | 3.443 | 3.351 | 3.356 | 473,015 | -0.02(-0.45%) |
Jul 02, 2007 | 3.351 | 3.374 | 3.322 | 3.372 | 705,393 | +0.02(+0.63%) |
Jun 29, 2007 | 3.498 | 3.498 | 3.347 | 3.351 | 905,299 | -0.08(-2.35%) |
Jun 28, 2007 | 3.450 | 3.508 | 3.376 | 3.431 | 1,244,032 | +0.12(+3.47%) |
Jun 27, 2007 | 3.283 | 3.316 | 3.241 | 3.316 | 629,524 | +0.03(+0.99%) |
Jun 26, 2007 | 3.262 | 3.324 | 3.241 | 3.283 | 849,743 | +0.04(+1.24%) |
Jun 25, 2007 | 3.257 | 3.301 | 3.237 | 3.243 | 837,636 | -0.02(-0.76%) |
Jun 22, 2007 | 3.268 | 3.318 | 3.237 | 3.268 | 9,993,208 | -0.01(-0.35%) |
Jun 21, 2007 | 3.349 | 3.351 | 3.280 | 3.280 | 900,794 | -0.09(-2.79%) |
Jun 20, 2007 | 3.377 | 3.445 | 3.366 | 3.374 | 917,145 | -0.11(-3.14%) |
Jun 19, 2007 | 3.510 | 3.513 | 3.462 | 3.483 | 828,507 | -0.01(-0.38%) |
Jun 18, 2007 | 3.519 | 3.550 | 3.471 | 3.496 | 1,140,826 | -0.03(-0.98%) |
Jun 15, 2007 | 3.596 | 3.596 | 3.469 | 3.531 | 1,329,052 | -0.05(-1.45%) |
Jun 14, 2007 | 3.537 | 3.619 | 3.521 | 3.583 | 557,899 | +0.03(+0.97%) |
Jun 13, 2007 | 3.481 | 3.583 | 3.452 | 3.548 | 544,343 | +0.07(+2.10%) |
Jun 12, 2007 | 3.498 | 3.539 | 3.464 | 3.475 | 549,035 | -0.05(-1.47%) |
Jun 11, 2007 | 3.562 | 3.562 | 3.510 | 3.527 | 469,574 | +0.03(+0.99%) |
Jun 08, 2007 | 3.563 | 3.563 | 3.485 | 3.493 | 652,643 | -0.01(-0.16%) |
Jun 07, 2007 | 3.592 | 3.596 | 3.462 | 3.498 | 1,072,496 | -0.08(-2.20%) |
Jun 06, 2007 | 3.529 | 3.581 | 3.516 | 3.577 | 662,268 | +0.05(+1.52%) |
Jun 05, 2007 | 3.500 | 3.529 | 3.471 | 3.523 | 858,289 | +0.03(+0.89%) |
Jun 04, 2007 | 3.431 | 3.506 | 3.431 | 3.492 | 902,926 | +0.06(+1.78%) |
Jun 01, 2007 | 3.422 | 3.452 | 3.395 | 3.431 | 582,170 | +0.03(+0.85%) |
May 31, 2007 | 3.410 | 3.431 | 3.376 | 3.402 | 823,293 | -0.00(-0.11%) |
May 30, 2007 | 3.385 | 3.414 | 3.349 | 3.406 | 535,135 | +0.04(+1.08%) |
May 29, 2007 | 3.381 | 3.404 | 3.329 | 3.370 | 377,129 | +0.02(+0.46%) |
May 25, 2007 | 3.376 | 3.393 | 3.328 | 3.354 | 350,684 | -0.02(-0.63%) |
May 24, 2007 | 3.410 | 3.422 | 3.366 | 3.376 | 416,464 | -0.03(-1.01%) |
May 23, 2007 | 3.404 | 3.431 | 3.395 | 3.410 | 605,680 | +0.02(+0.45%) |
May 22, 2007 | 3.356 | 3.404 | 3.356 | 3.395 | 640,249 | +0.04(+1.14%) |
May 21, 2007 | 3.364 | 3.385 | 3.349 | 3.356 | 529,394 | +0.01(+0.23%) |
May 18, 2007 | 3.356 | 3.379 | 3.343 | 3.349 | 564,427 | +0.01(+0.17%) |
May 17, 2007 | 3.356 | 3.389 | 3.339 | 3.343 | 520,885 | -0.01(-0.43%) |
May 16, 2007 | 3.337 | 3.368 | 3.318 | 3.357 | 724,659 | +0.01(+0.20%) |
May 15, 2007 | 3.341 | 3.353 | 3.328 | 3.351 | 810,153 | +0.02(+0.52%) |
May 14, 2007 | 3.337 | 3.354 | 3.314 | 3.333 | 1,346,357 | +0.02(+0.75%) |
May 11, 2007 | 3.333 | 3.372 | 3.088 | 3.308 | 823,710 | -0.03(-1.03%) |
May 10, 2007 | 3.326 | 3.385 | 3.326 | 3.343 | 403,716 | -0.00(-0.06%) |
May 09, 2007 | 3.360 | 3.402 | 3.318 | 3.345 | 791,868 | +0.00(+0.00%) |
May 08, 2007 | 3.393 | 3.399 | 3.333 | 3.345 | 713,678 | -0.06(-1.80%) |
May 07, 2007 | 3.377 | 3.412 | 3.370 | 3.406 | 657,070 | +0.05(+1.49%) |
May 04, 2007 | 3.366 | 3.379 | 3.337 | 3.356 | 453,932 | -0.01(-0.23%) |
May 03, 2007 | 3.354 | 3.370 | 3.343 | 3.364 | 683,281 | +0.03(+0.80%) |
May 02, 2007 | 3.270 | 3.341 | 3.270 | 3.337 | 547,888 | +0.06(+1.87%) |