Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 1.785 | 1.796 | 1.782 | 1.790 | 1,322,774 | +0.02(+0.92%) |
May 29, 2008 | 1.763 | 1.780 | 1.763 | 1.774 | 1,861,745 | +0.01(+0.31%) |
May 28, 2008 | 1.790 | 1.790 | 1.758 | 1.769 | 1,723,526 | -0.04(-2.11%) |
May 27, 2008 | 1.801 | 1.812 | 1.796 | 1.807 | 1,595,597 | +0.01(+0.30%) |
May 26, 2008 | 1.820 | 1.821 | 1.796 | 1.801 | 0 | +0.00(+0.00%) |
May 23, 2008 | 1.820 | 1.821 | 1.796 | 1.801 | 1,189,704 | -0.03(-1.49%) |
May 22, 2008 | 1.810 | 1.837 | 1.810 | 1.829 | 1,013,070 | +0.01(+0.60%) |
May 21, 2008 | 1.845 | 1.861 | 1.818 | 1.818 | 1,516,646 | -0.03(-1.48%) |
May 20, 2008 | 1.859 | 1.870 | 1.842 | 1.845 | 1,155,784 | -0.02(-1.31%) |
May 19, 2008 | 1.861 | 1.886 | 1.859 | 1.870 | 1,598,631 | +0.00(+0.00%) |
May 16, 2008 | 1.864 | 1.875 | 1.859 | 1.870 | 1,067,465 | +0.00(+0.00%) |
May 15, 2008 | 1.840 | 1.870 | 1.840 | 1.870 | 1,252,894 | +0.02(+1.33%) |
May 14, 2008 | 1.829 | 1.867 | 1.829 | 1.845 | 1,603,024 | +0.02(+1.04%) |
May 13, 2008 | 1.837 | 1.845 | 1.826 | 1.826 | 1,305,748 | -0.02(-0.89%) |
May 12, 2008 | 1.826 | 1.845 | 1.823 | 1.842 | 1,353,314 | +0.01(+0.60%) |
May 09, 2008 | 1.818 | 1.837 | 1.815 | 1.831 | 452,413 | +0.01(+0.45%) |
May 08, 2008 | 1.829 | 1.840 | 1.815 | 1.823 | 679,159 | +0.00(+0.15%) |
May 07, 2008 | 1.853 | 1.864 | 1.820 | 1.820 | 1,233,751 | -0.04(-1.91%) |
May 06, 2008 | 1.859 | 1.861 | 1.837 | 1.856 | 1,138,218 | -0.01(-0.29%) |
May 05, 2008 | 1.853 | 1.864 | 1.848 | 1.861 | 727,283 | +0.00(+0.15%) |
May 02, 2008 | 1.861 | 1.867 | 1.842 | 1.859 | 1,307,352 | +0.02(+0.89%) |
May 01, 2008 | 1.826 | 1.853 | 1.823 | 1.842 | 1,682,525 | +0.01(+0.30%) |
Apr 30, 2008 | 1.820 | 1.848 | 1.820 | 1.837 | 1,540,699 | -0.00(-0.15%) |
Apr 29, 2008 | 1.820 | 1.840 | 1.815 | 1.840 | 911,538 | +0.02(+1.05%) |
Apr 28, 2008 | 1.820 | 1.831 | 1.815 | 1.820 | 1,011,070 | +0.00(+0.15%) |
Apr 25, 2008 | 1.818 | 1.826 | 1.799 | 1.818 | 860,970 | +0.01(+0.45%) |
Apr 24, 2008 | 1.793 | 1.823 | 1.791 | 1.810 | 982,379 | +0.01(+0.59%) |
Apr 23, 2008 | 1.801 | 1.812 | 1.788 | 1.799 | 1,195,633 | +0.00(+0.17%) |
Apr 22, 2008 | 1.804 | 1.807 | 1.790 | 1.796 | 988,287 | -0.02(-0.90%) |
Apr 21, 2008 | 1.810 | 1.818 | 1.801 | 1.812 | 1,009,636 | -0.01(-0.30%) |
Apr 18, 2008 | 1.804 | 1.820 | 1.801 | 1.818 | 1,306,706 | +0.04(+1.99%) |
Apr 17, 2008 | 1.763 | 1.782 | 1.763 | 1.782 | 681,724 | +0.01(+0.62%) |
Apr 16, 2008 | 1.755 | 1.771 | 1.741 | 1.771 | 966,197 | +0.04(+2.36%) |
Apr 15, 2008 | 1.741 | 1.750 | 1.728 | 1.731 | 833,575 | -0.01(-0.63%) |
Apr 14, 2008 | 1.744 | 1.755 | 1.741 | 1.741 | 610,490 | -0.01(-0.62%) |
Apr 11, 2008 | 1.788 | 1.788 | 1.744 | 1.752 | 1,019,800 | -0.04(-2.13%) |
Apr 10, 2008 | 1.777 | 1.801 | 1.777 | 1.790 | 607,650 | +0.01(+0.31%) |
Apr 09, 2008 | 1.812 | 1.812 | 1.777 | 1.785 | 904,764 | -0.01(-0.76%) |
Apr 08, 2008 | 1.801 | 1.818 | 1.793 | 1.799 | 930,927 | -0.02(-0.90%) |
Apr 07, 2008 | 1.829 | 1.837 | 1.807 | 1.815 | 1,089,889 | +0.01(+0.45%) |
Apr 04, 2008 | 1.812 | 1.826 | 1.804 | 1.807 | 1,113,674 | -0.01(-0.30%) |
Apr 03, 2008 | 1.799 | 1.815 | 1.788 | 1.812 | 1,276,008 | +0.01(+0.45%) |
Apr 02, 2008 | 1.790 | 1.820 | 1.790 | 1.804 | 1,359,541 | +0.01(+0.76%) |
Apr 01, 2008 | 1.755 | 1.790 | 1.752 | 1.790 | 1,522,062 | +0.05(+2.82%) |
Mar 31, 2008 | 1.741 | 1.752 | 1.739 | 1.741 | 774,362 | -0.00(-0.16%) |
Mar 28, 2008 | 1.769 | 1.780 | 1.736 | 1.744 | 1,313,380 | -0.01(-0.47%) |
Mar 27, 2008 | 1.774 | 1.790 | 1.752 | 1.752 | 1,481,174 | -0.02(-0.92%) |
Mar 26, 2008 | 1.771 | 1.782 | 1.763 | 1.769 | 1,556,885 | -0.01(-0.61%) |
Mar 25, 2008 | 1.758 | 1.782 | 1.755 | 1.780 | 1,421,106 | +0.02(+0.93%) |
Mar 24, 2008 | 1.739 | 1.771 | 1.733 | 1.763 | 1,248,150 | +0.04(+2.21%) |
Mar 21, 2008 | 1.687 | 1.728 | 1.681 | 1.725 | 1,723,145 | +0.00(+0.00%) |
Mar 20, 2008 | 1.687 | 1.728 | 1.681 | 1.725 | 1,723,145 | +0.04(+2.59%) |
Mar 19, 2008 | 1.752 | 1.774 | 1.681 | 1.681 | 2,505,704 | -0.06(-3.44%) |
Mar 18, 2008 | 1.706 | 1.744 | 1.706 | 1.741 | 2,549,168 | +0.06(+3.57%) |
Mar 17, 2008 | 1.714 | 1.722 | 1.668 | 1.681 | 3,239,336 | -0.04(-2.53%) |
Mar 14, 2008 | 1.750 | 1.758 | 1.695 | 1.725 | 2,278,690 | -0.01(-0.63%) |
Mar 13, 2008 | 1.684 | 1.744 | 1.681 | 1.736 | 2,224,974 | +0.02(+1.27%) |
Mar 12, 2008 | 1.731 | 1.755 | 1.714 | 1.714 | 2,015,463 | -0.01(-0.63%) |
Mar 11, 2008 | 1.703 | 1.728 | 1.684 | 1.725 | 1,431,392 | +0.04(+2.43%) |
Mar 10, 2008 | 1.744 | 1.744 | 1.679 | 1.684 | 1,187,058 | -0.06(-3.29%) |
Mar 07, 2008 | 1.744 | 1.771 | 1.722 | 1.741 | 1,350,335 | -0.04(-2.14%) |
Mar 06, 2008 | 1.796 | 1.807 | 1.774 | 1.780 | 1,615,632 | -0.04(-2.10%) |
Mar 05, 2008 | 1.799 | 1.820 | 1.793 | 1.818 | 1,482,070 | +0.01(+0.30%) |
Mar 04, 2008 | 1.796 | 1.812 | 1.766 | 1.812 | 1,213,404 | +0.01(+0.45%) |
Mar 03, 2008 | 1.801 | 1.818 | 1.790 | 1.804 | 1,202,825 | -0.01(-0.45%) |
Feb 29, 2008 | 1.853 | 1.853 | 1.801 | 1.812 | 1,849,739 | -0.04(-2.35%) |
Feb 28, 2008 | 1.861 | 1.867 | 1.853 | 1.856 | 997,365 | -0.00(-0.15%) |
Feb 27, 2008 | 1.908 | 1.908 | 1.831 | 1.859 | 1,899,745 | -0.05(-2.71%) |
Feb 26, 2008 | 1.880 | 1.913 | 1.880 | 1.910 | 2,265,664 | +0.01(+0.43%) |
Feb 25, 2008 | 1.872 | 1.910 | 1.872 | 1.902 | 1,740,805 | +0.02(+1.01%) |
Feb 22, 2008 | 1.878 | 1.894 | 1.856 | 1.883 | 1,849,071 | +0.01(+0.58%) |
Feb 21, 2008 | 1.913 | 1.916 | 1.872 | 1.872 | 1,537,019 | -0.02(-1.29%) |
Feb 20, 2008 | 1.850 | 1.899 | 1.850 | 1.897 | 1,370,883 | +0.02(+0.87%) |
Feb 19, 2008 | 1.916 | 1.916 | 1.864 | 1.880 | 2,102,677 | +0.00(+0.00%) |
Feb 18, 2008 | 1.889 | 1.891 | 1.856 | 1.880 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 1.889 | 1.891 | 1.856 | 1.880 | 2,126,778 | -0.02(-1.15%) |
Feb 14, 2008 | 1.921 | 1.924 | 1.886 | 1.902 | 1,612,670 | -0.02(-1.13%) |
Feb 13, 2008 | 1.932 | 1.940 | 1.908 | 1.924 | 2,005,152 | +0.01(+0.71%) |
Feb 12, 2008 | 1.902 | 1.919 | 1.891 | 1.910 | 2,355,014 | +0.03(+1.45%) |
Feb 11, 2008 | 1.870 | 1.883 | 1.853 | 1.883 | 899,000 | +0.01(+0.58%) |
Feb 08, 2008 | 1.840 | 1.872 | 1.840 | 1.872 | 1,932,098 | +0.01(+0.73%) |
Feb 07, 2008 | 1.831 | 1.861 | 1.815 | 1.859 | 1,818,916 | +0.03(+1.49%) |
Feb 06, 2008 | 1.853 | 1.861 | 1.829 | 1.831 | 2,571,141 | -0.01(-0.30%) |
Feb 05, 2008 | 1.859 | 1.859 | 1.834 | 1.837 | 1,591,047 | -0.05(-2.46%) |
Feb 04, 2008 | 1.891 | 1.894 | 1.870 | 1.883 | 1,493,246 | -0.01(-0.43%) |
Feb 01, 2008 | 1.864 | 1.891 | 1.864 | 1.891 | 1,691,830 | +0.03(+1.61%) |
Jan 31, 2008 | 1.818 | 1.875 | 1.799 | 1.861 | 2,546,189 | +0.03(+1.42%) |
Jan 30, 2008 | 1.820 | 1.867 | 1.820 | 1.835 | 2,114,672 | -0.00(-0.23%) |
Jan 29, 2008 | 1.829 | 1.842 | 1.810 | 1.840 | 2,428,937 | +0.03(+1.66%) |
Jan 28, 2008 | 1.788 | 1.810 | 1.771 | 1.810 | 1,111,256 | +0.03(+1.68%) |
Jan 25, 2008 | 1.818 | 1.818 | 1.771 | 1.780 | 1,485,735 | -0.01(-0.46%) |
Jan 24, 2008 | 1.755 | 1.788 | 1.755 | 1.788 | 1,771,496 | +0.04(+2.18%) |
Jan 23, 2008 | 1.681 | 1.766 | 1.673 | 1.750 | 3,803,204 | +0.04(+2.07%) |
Jan 22, 2008 | 1.632 | 1.720 | 1.583 | 1.714 | 3,435,473 | -0.02(-1.41%) |
Jan 21, 2008 | 1.782 | 1.793 | 1.733 | 1.739 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 1.782 | 1.793 | 1.733 | 1.739 | 2,964,499 | -0.04(-2.45%) |
Jan 17, 2008 | 1.861 | 1.861 | 1.761 | 1.782 | 2,733,335 | -0.05(-2.82%) |
Jan 16, 2008 | 1.812 | 1.848 | 1.812 | 1.834 | 1,676,022 | -0.01(-0.30%) |
Jan 15, 2008 | 1.864 | 1.864 | 1.831 | 1.840 | 2,178,274 | -0.04(-2.03%) |
Jan 14, 2008 | 1.861 | 1.881 | 1.861 | 1.878 | 1,805,691 | +0.02(+1.18%) |
Jan 11, 2008 | 1.864 | 1.867 | 1.845 | 1.856 | 2,049,720 | -0.01(-0.73%) |
Jan 10, 2008 | 1.840 | 1.872 | 1.831 | 1.870 | 1,701,341 | +0.02(+1.03%) |
Jan 09, 2008 | 1.829 | 1.853 | 1.801 | 1.850 | 3,826,974 | +0.01(+0.74%) |
Jan 08, 2008 | 1.867 | 1.878 | 1.837 | 1.837 | 2,975,874 | -0.02(-1.17%) |
Jan 07, 2008 | 1.867 | 1.875 | 1.840 | 1.859 | 2,014,872 | -0.00(-0.15%) |
Jan 04, 2008 | 1.891 | 1.891 | 1.856 | 1.861 | 1,979,250 | -0.04(-2.29%) |
Jan 03, 2008 | 1.902 | 1.910 | 1.891 | 1.905 | 2,689,067 | +0.01(+0.45%) |
Jan 02, 2008 | 1.932 | 1.935 | 1.878 | 1.897 | 3,703,331 | -0.02(-1.29%) |
Jan 01, 2008 | 1.910 | 1.921 | 1.894 | 1.921 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 1.910 | 1.921 | 1.894 | 1.921 | 4,497,350 | +0.01(+0.57%) |
Dec 28, 2007 | 1.932 | 1.938 | 1.897 | 1.910 | 4,960,247 | +0.00(+0.14%) |
Dec 27, 2007 | 1.943 | 1.949 | 1.899 | 1.908 | 3,635,142 | -0.04(-2.10%) |
Dec 26, 2007 | 1.962 | 1.962 | 1.932 | 1.949 | 2,622,512 | -0.01(-0.28%) |
Dec 24, 2007 | 1.932 | 1.959 | 1.932 | 1.954 | 1,575,268 | +0.04(+2.28%) |
Dec 21, 2007 | 1.880 | 1.919 | 1.880 | 1.910 | 2,979,147 | +0.04(+2.34%) |
Dec 20, 2007 | 1.899 | 1.902 | 1.867 | 1.867 | 7,228,696 | -0.03(-1.44%) |
Dec 19, 2007 | 1.899 | 1.921 | 1.891 | 1.894 | 2,617,375 | -0.01(-0.29%) |
Dec 18, 2007 | 1.908 | 1.924 | 1.880 | 1.899 | 2,232,823 | -0.00(-0.14%) |
Dec 17, 2007 | 1.908 | 1.916 | 1.894 | 1.902 | 1,436,198 | -0.01(-0.57%) |
Dec 14, 2007 | 1.929 | 1.943 | 1.913 | 1.913 | 1,283,460 | -0.02(-1.13%) |
Dec 13, 2007 | 1.924 | 1.959 | 1.910 | 1.935 | 1,771,331 | -0.01(-0.56%) |
Dec 12, 2007 | 1.979 | 1.979 | 1.932 | 1.946 | 1,439,868 | +0.01(+0.28%) |
Dec 11, 2007 | 1.992 | 2.009 | 1.935 | 1.940 | 2,093,019 | -0.05(-2.60%) |
Dec 10, 2007 | 1.979 | 2.003 | 1.979 | 1.992 | 1,424,089 | +0.01(+0.55%) |
Dec 07, 2007 | 1.979 | 1.989 | 1.970 | 1.981 | 2,525,273 | +0.01(+0.69%) |
Dec 06, 2007 | 1.929 | 1.970 | 1.927 | 1.968 | 2,268,878 | +0.02(+1.12%) |
Dec 05, 2007 | 1.924 | 1.951 | 1.924 | 1.946 | 1,586,368 | +0.01(+0.56%) |
Dec 04, 2007 | 1.908 | 1.935 | 1.902 | 1.935 | 1,402,917 | +0.00(+0.14%) |
Dec 03, 2007 | 1.921 | 1.940 | 1.921 | 1.932 | 2,227,983 | -0.01(-0.42%) |
Nov 30, 2007 | 1.959 | 1.959 | 1.935 | 1.940 | 2,110,999 | +0.01(+0.42%) |
Nov 29, 2007 | 1.949 | 1.949 | 1.861 | 1.932 | 2,078,232 | +0.00(+0.14%) |
Nov 28, 2007 | 1.856 | 1.935 | 1.856 | 1.929 | 2,432,467 | +0.07(+3.66%) |
Nov 27, 2007 | 1.889 | 1.889 | 1.845 | 1.861 | 2,074,848 | +0.00(+0.15%) |
Nov 26, 2007 | 1.880 | 1.899 | 1.853 | 1.859 | 1,790,295 | -0.04(-2.01%) |
Nov 23, 2007 | 1.891 | 1.905 | 1.856 | 1.897 | 1,191,854 | +0.05(+2.50%) |
Nov 21, 2007 | 1.864 | 1.883 | 1.837 | 1.850 | 2,548,027 | -0.06(-3.00%) |
Nov 20, 2007 | 1.949 | 1.949 | 1.883 | 1.908 | 1,912,999 | -0.01(-0.57%) |
Nov 19, 2007 | 1.935 | 1.954 | 1.910 | 1.919 | 1,472,529 | -0.05(-2.36%) |
Nov 16, 2007 | 1.973 | 1.984 | 1.949 | 1.965 | 1,082,473 | -0.01(-0.41%) |
Nov 15, 2007 | 2.003 | 2.003 | 1.965 | 1.973 | 1,143,381 | -0.03(-1.50%) |
Nov 14, 2007 | 2.006 | 2.041 | 2.003 | 2.003 | 925,702 | -0.02(-0.81%) |
Nov 13, 2007 | 1.951 | 2.055 | 1.951 | 2.019 | 2,204,866 | +0.06(+3.06%) |
Nov 12, 2007 | 2.022 | 2.022 | 1.954 | 1.959 | 1,405,926 | -0.04(-1.78%) |
Nov 09, 2007 | 2.049 | 2.049 | 1.987 | 1.995 | 1,738,189 | -0.06(-2.79%) |
Nov 08, 2007 | 2.123 | 2.123 | 2.003 | 2.052 | 1,916,155 | +0.04(+1.76%) |
Nov 07, 2007 | 2.096 | 2.115 | 2.017 | 2.017 | 5,186,395 | -0.23(-10.09%) |
Nov 06, 2007 | 2.248 | 2.248 | 2.213 | 2.243 | 2,716,815 | +0.02(+0.98%) |
Nov 05, 2007 | 2.251 | 2.251 | 2.218 | 2.221 | 2,448,535 | -0.03(-1.45%) |
Nov 02, 2007 | 2.246 | 2.257 | 2.235 | 2.254 | 1,286,854 | +0.02(+0.85%) |
Nov 01, 2007 | 2.254 | 2.254 | 2.227 | 2.235 | 1,564,994 | -0.03(-1.32%) |
Oct 31, 2007 | 2.221 | 2.267 | 2.221 | 2.265 | 1,811,984 | +0.04(+1.96%) |
Oct 30, 2007 | 2.210 | 2.232 | 2.202 | 2.221 | 1,129,071 | +0.00(+0.00%) |
Oct 29, 2007 | 2.213 | 2.237 | 2.213 | 2.221 | 861,572 | +0.01(+0.37%) |
Oct 26, 2007 | 2.224 | 2.227 | 2.205 | 2.213 | 1,091,643 | +0.01(+0.25%) |
Oct 25, 2007 | 2.199 | 2.210 | 2.183 | 2.207 | 777,176 | +0.00(+0.00%) |
Oct 24, 2007 | 2.186 | 2.213 | 2.172 | 2.207 | 785,983 | +0.00(+0.00%) |
Oct 23, 2007 | 2.191 | 2.213 | 2.180 | 2.207 | 1,005,779 | +0.04(+1.63%) |
Oct 22, 2007 | 2.167 | 2.180 | 2.142 | 2.172 | 1,490,872 | -0.02(-0.99%) |
Oct 19, 2007 | 2.221 | 2.229 | 2.194 | 2.194 | 1,108,522 | -0.04(-1.83%) |
Oct 18, 2007 | 2.240 | 2.246 | 2.227 | 2.235 | 1,174,204 | -0.01(-0.61%) |
Oct 17, 2007 | 2.259 | 2.273 | 2.240 | 2.248 | 728,373 | -0.01(-0.36%) |
Oct 16, 2007 | 2.265 | 2.267 | 2.240 | 2.257 | 1,301,899 | -0.02(-0.84%) |
Oct 15, 2007 | 2.281 | 2.289 | 2.265 | 2.276 | 896,064 | -0.00(-0.12%) |
Oct 12, 2007 | 2.278 | 2.289 | 2.265 | 2.278 | 839,189 | +0.00(+0.12%) |
Oct 11, 2007 | 2.284 | 2.303 | 2.270 | 2.276 | 1,759,839 | +0.00(+0.00%) |
Oct 10, 2007 | 2.273 | 2.284 | 2.270 | 2.276 | 2,479,773 | -0.01(-0.24%) |
Oct 09, 2007 | 2.278 | 2.284 | 2.262 | 2.281 | 1,056,050 | +0.01(+0.24%) |
Oct 08, 2007 | 2.257 | 2.281 | 2.257 | 2.276 | 832,217 | +0.01(+0.24%) |
Oct 05, 2007 | 2.265 | 2.281 | 2.265 | 2.270 | 938,262 | +0.01(+0.36%) |
Oct 04, 2007 | 2.251 | 2.265 | 2.251 | 2.262 | 847,995 | +0.01(+0.48%) |
Oct 03, 2007 | 2.254 | 2.270 | 2.251 | 2.251 | 822,677 | -0.01(-0.48%) |
Oct 02, 2007 | 2.278 | 2.278 | 2.248 | 2.262 | 1,946,611 | +0.01(+0.48%) |
Oct 01, 2007 | 2.246 | 2.259 | 2.240 | 2.251 | 905,605 | +0.01(+0.49%) |
Sep 28, 2007 | 2.246 | 2.251 | 2.235 | 2.240 | 767,269 | -0.00(-0.12%) |
Sep 27, 2007 | 2.243 | 2.259 | 2.243 | 2.243 | 721,233 | -0.00(-0.12%) |
Sep 26, 2007 | 2.240 | 2.251 | 2.237 | 2.246 | 903,194 | +0.01(+0.61%) |
Sep 25, 2007 | 2.232 | 2.240 | 2.218 | 2.232 | 1,150,423 | -0.01(-0.36%) |
Sep 24, 2007 | 2.221 | 2.262 | 2.221 | 2.240 | 1,113,659 | -0.02(-0.96%) |
Sep 21, 2007 | 2.248 | 2.262 | 2.237 | 2.262 | 1,090,909 | +0.01(+0.36%) |
Sep 20, 2007 | 2.259 | 2.262 | 2.235 | 2.254 | 1,167,599 | -0.01(-0.24%) |
Sep 19, 2007 | 2.262 | 2.289 | 2.259 | 2.259 | 884,322 | +0.01(+0.48%) |
Sep 18, 2007 | 2.199 | 2.257 | 2.199 | 2.248 | 1,568,296 | +0.05(+2.36%) |
Sep 17, 2007 | 2.207 | 2.227 | 2.197 | 2.197 | 914,411 | -0.03(-1.23%) |
Sep 14, 2007 | 2.216 | 2.227 | 2.205 | 2.224 | 543,436 | -0.01(-0.24%) |
Sep 13, 2007 | 2.221 | 2.243 | 2.221 | 2.229 | 591,872 | +0.00(+0.12%) |
Sep 12, 2007 | 2.197 | 2.235 | 2.197 | 2.227 | 597,273 | +0.02(+0.74%) |
Sep 11, 2007 | 2.194 | 2.218 | 2.191 | 2.210 | 675,534 | +0.01(+0.62%) |
Sep 10, 2007 | 2.199 | 2.213 | 2.188 | 2.197 | 872,580 | +0.00(+0.00%) |
Sep 07, 2007 | 2.197 | 2.229 | 2.194 | 2.197 | 694,248 | -0.04(-1.71%) |
Sep 06, 2007 | 2.227 | 2.248 | 2.227 | 2.235 | 828,181 | +0.00(+0.12%) |
Sep 05, 2007 | 2.259 | 2.262 | 2.224 | 2.232 | 838,928 | -0.03(-1.33%) |
Sep 04, 2007 | 2.246 | 2.276 | 2.246 | 2.262 | 754,426 | +0.01(+0.24%) |
Aug 31, 2007 | 2.229 | 2.273 | 2.229 | 2.257 | 556,646 | +0.02(+1.10%) |
Aug 30, 2007 | 2.213 | 2.243 | 2.213 | 2.232 | 672,599 | -0.01(-0.36%) |
Aug 29, 2007 | 2.194 | 2.246 | 2.194 | 2.240 | 940,831 | +0.04(+1.86%) |
Aug 28, 2007 | 2.227 | 2.243 | 2.199 | 2.199 | 780,112 | -0.03(-1.47%) |
Aug 27, 2007 | 2.235 | 2.262 | 2.229 | 2.232 | 1,003,944 | -0.03(-1.33%) |
Aug 24, 2007 | 2.237 | 2.270 | 2.224 | 2.262 | 831,116 | +0.02(+0.97%) |
Aug 23, 2007 | 2.270 | 2.270 | 2.240 | 2.240 | 756,261 | -0.02(-0.84%) |
Aug 22, 2007 | 2.240 | 2.262 | 2.229 | 2.259 | 990,368 | +0.02(+0.97%) |
Aug 21, 2007 | 2.188 | 2.246 | 2.175 | 2.237 | 1,299,330 | +0.05(+2.24%) |
Aug 20, 2007 | 2.175 | 2.197 | 2.145 | 2.188 | 799,192 | +0.05(+2.42%) |
Aug 17, 2007 | 2.044 | 2.186 | 2.044 | 2.137 | 1,695,991 | +0.14(+6.96%) |
Aug 16, 2007 | 1.965 | 2.027 | 1.867 | 1.998 | 4,007,340 | -0.07(-3.30%) |
Aug 15, 2007 | 2.150 | 2.153 | 2.047 | 2.066 | 2,390,607 | -0.10(-4.41%) |
Aug 14, 2007 | 2.227 | 2.235 | 2.161 | 2.161 | 1,049,078 | -0.08(-3.41%) |
Aug 13, 2007 | 2.218 | 2.243 | 2.218 | 2.237 | 883,955 | +0.02(+1.11%) |
Aug 10, 2007 | 2.210 | 2.248 | 2.180 | 2.213 | 1,228,511 | -0.04(-1.58%) |
Aug 09, 2007 | 2.243 | 2.281 | 2.237 | 2.248 | 990,001 | -0.05(-2.14%) |
Aug 08, 2007 | 2.303 | 2.314 | 2.281 | 2.297 | 1,737,088 | -0.05(-2.09%) |
Aug 07, 2007 | 2.295 | 2.357 | 2.295 | 2.346 | 1,829,190 | +0.05(+2.26%) |
Aug 06, 2007 | 2.319 | 2.330 | 2.112 | 2.295 | 3,383,543 | -0.04(-1.75%) |
Aug 03, 2007 | 2.344 | 2.366 | 2.330 | 2.336 | 819,374 | -0.03(-1.27%) |
Aug 02, 2007 | 2.325 | 2.366 | 2.325 | 2.366 | 873,314 | +0.01(+0.58%) |
Aug 01, 2007 | 2.346 | 2.363 | 2.316 | 2.352 | 1,184,111 | -0.02(-0.92%) |
Jul 31, 2007 | 2.398 | 2.409 | 2.371 | 2.374 | 893,129 | -0.01(-0.34%) |
Jul 30, 2007 | 2.344 | 2.382 | 2.336 | 2.382 | 784,882 | +0.02(+1.04%) |
Jul 27, 2007 | 2.379 | 2.379 | 2.330 | 2.357 | 873,314 | -0.02(-0.92%) |
Jul 26, 2007 | 2.401 | 2.423 | 2.316 | 2.379 | 2,352,445 | -0.06(-2.57%) |
Jul 25, 2007 | 2.439 | 2.445 | 2.412 | 2.442 | 1,078,433 | +0.00(+0.00%) |
Jul 24, 2007 | 2.464 | 2.472 | 2.415 | 2.442 | 1,355,839 | -0.04(-1.65%) |
Jul 23, 2007 | 2.488 | 2.494 | 2.469 | 2.483 | 1,196,954 | +0.01(+0.33%) |
Jul 20, 2007 | 2.475 | 2.483 | 2.458 | 2.475 | 841,024 | -0.01(-0.55%) |
Jul 19, 2007 | 2.480 | 2.502 | 2.475 | 2.488 | 1,391,065 | +0.01(+0.33%) |
Jul 18, 2007 | 2.472 | 2.480 | 2.453 | 2.480 | 1,381,525 | -0.01(-0.44%) |
Jul 17, 2007 | 2.494 | 2.496 | 2.480 | 2.491 | 1,077,699 | -0.00(-0.11%) |
Jul 16, 2007 | 2.505 | 2.507 | 2.485 | 2.494 | 1,144,115 | -0.01(-0.33%) |
Jul 13, 2007 | 2.496 | 2.505 | 2.485 | 2.502 | 985,597 | +0.01(+0.33%) |
Jul 12, 2007 | 2.453 | 2.494 | 2.453 | 2.494 | 1,327,952 | +0.04(+1.67%) |
Jul 11, 2007 | 2.431 | 2.461 | 2.431 | 2.453 | 1,236,951 | +0.02(+0.67%) |
Jul 10, 2007 | 2.453 | 2.458 | 2.434 | 2.436 | 1,453,445 | -0.01(-0.45%) |
Jul 09, 2007 | 2.524 | 2.524 | 2.447 | 2.447 | 3,176,590 | -0.02(-0.66%) |
Jul 06, 2007 | 2.450 | 2.464 | 2.447 | 2.464 | 943,033 | +0.00(+0.11%) |
Jul 05, 2007 | 2.453 | 2.461 | 2.445 | 2.461 | 1,204,660 | +0.01(+0.22%) |
Jul 03, 2007 | 2.455 | 2.464 | 2.445 | 2.455 | 1,032,933 | +0.01(+0.22%) |
Jul 02, 2007 | 2.434 | 2.453 | 2.431 | 2.450 | 914,778 | +0.00(+0.11%) |
Jun 29, 2007 | 2.445 | 2.453 | 2.431 | 2.447 | 750,757 | +0.01(+0.22%) |
Jun 28, 2007 | 2.434 | 2.447 | 2.428 | 2.442 | 966,517 | -0.01(-0.22%) |
Jun 27, 2007 | 2.434 | 2.447 | 2.417 | 2.447 | 924,686 | +0.01(+0.56%) |
Jun 26, 2007 | 2.417 | 2.442 | 2.406 | 2.434 | 1,364,645 | -0.00(-0.11%) |
Jun 25, 2007 | 2.447 | 2.447 | 2.423 | 2.436 | 1,219,338 | -0.01(-0.56%) |
Jun 22, 2007 | 2.453 | 2.455 | 2.431 | 2.450 | 1,406,109 | -0.00(-0.11%) |
Jun 21, 2007 | 2.455 | 2.455 | 2.442 | 2.453 | 1,168,333 | -0.00(-0.11%) |
Jun 20, 2007 | 2.458 | 2.461 | 2.447 | 2.455 | 1,054,215 | -0.00(-0.11%) |
Jun 19, 2007 | 2.453 | 2.458 | 2.447 | 2.458 | 948,537 | +0.01(+0.22%) |
Jun 18, 2007 | 2.461 | 2.461 | 2.423 | 2.453 | 1,112,558 | -0.00(-0.11%) |
Jun 15, 2007 | 2.450 | 2.455 | 2.442 | 2.455 | 1,065,590 | +0.00(+0.11%) |
Jun 14, 2007 | 2.420 | 2.453 | 2.420 | 2.453 | 847,995 | +0.02(+0.78%) |
Jun 13, 2007 | 2.417 | 2.436 | 2.415 | 2.434 | 818,640 | +0.01(+0.56%) |
Jun 12, 2007 | 2.425 | 2.434 | 2.412 | 2.420 | 893,496 | -0.03(-1.33%) |
Jun 11, 2007 | 2.431 | 2.453 | 2.420 | 2.453 | 926,520 | +0.02(+1.01%) |
Jun 08, 2007 | 2.417 | 2.428 | 2.398 | 2.428 | 1,049,812 | +0.01(+0.45%) |
Jun 07, 2007 | 2.423 | 2.434 | 2.382 | 2.417 | 1,313,641 | -0.02(-0.89%) |
Jun 06, 2007 | 2.455 | 2.455 | 2.417 | 2.439 | 1,212,230 | -0.02(-0.78%) |
Jun 05, 2007 | 2.461 | 2.464 | 2.439 | 2.458 | 1,285,020 | +0.00(+0.11%) |
Jun 04, 2007 | 2.464 | 2.466 | 2.455 | 2.455 | 1,167,966 | -0.01(-0.44%) |