Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.833 | 4.127 | 3.733 | 4.089 | 325,898 | +0.28(+7.32%) |
May 29, 2008 | 3.756 | 3.849 | 3.733 | 3.810 | 86,133 | +0.07(+1.86%) |
May 28, 2008 | 3.717 | 3.810 | 3.717 | 3.740 | 117,918 | +0.02(+0.42%) |
May 27, 2008 | 3.686 | 3.794 | 3.624 | 3.725 | 98,586 | -0.01(-0.21%) |
May 26, 2008 | 3.647 | 3.733 | 3.616 | 3.733 | 110,382 | +0.00(+0.00%) |
May 23, 2008 | 3.647 | 3.733 | 3.616 | 3.733 | 110,382 | +0.09(+2.34%) |
May 22, 2008 | 3.655 | 3.717 | 3.640 | 3.647 | 131,077 | +0.00(+0.00%) |
May 21, 2008 | 3.640 | 3.779 | 3.632 | 3.647 | 133,797 | -0.02(-0.42%) |
May 20, 2008 | 3.609 | 3.763 | 3.609 | 3.663 | 110,649 | +0.02(+0.42%) |
May 19, 2008 | 3.632 | 3.671 | 3.578 | 3.647 | 110,844 | +0.08(+2.17%) |
May 16, 2008 | 3.593 | 3.671 | 3.562 | 3.570 | 134,000 | -0.03(-0.86%) |
May 15, 2008 | 3.593 | 3.632 | 3.485 | 3.601 | 127,897 | +0.04(+1.09%) |
May 14, 2008 | 3.330 | 3.640 | 3.330 | 3.562 | 303,036 | +0.23(+6.98%) |
May 13, 2008 | 3.098 | 3.330 | 3.090 | 3.330 | 233,004 | +0.24(+7.77%) |
May 12, 2008 | 3.074 | 3.113 | 3.020 | 3.090 | 227,488 | -0.01(-0.25%) |
May 09, 2008 | 3.136 | 3.136 | 3.090 | 3.098 | 250,326 | -0.05(-1.72%) |
May 08, 2008 | 3.082 | 3.152 | 3.082 | 3.152 | 226,839 | +0.07(+2.26%) |
May 07, 2008 | 3.252 | 3.299 | 3.082 | 3.082 | 372,485 | +0.00(+0.00%) |
May 06, 2008 | 3.105 | 3.183 | 3.082 | 3.082 | 67,627 | -0.05(-1.73%) |
May 05, 2008 | 3.090 | 3.167 | 3.074 | 3.136 | 79,171 | +0.06(+2.02%) |
May 02, 2008 | 3.098 | 3.105 | 3.059 | 3.074 | 136,429 | -0.02(-0.50%) |
May 01, 2008 | 3.098 | 3.167 | 3.082 | 3.090 | 87,696 | +0.01(+0.25%) |
Apr 30, 2008 | 3.098 | 3.105 | 3.074 | 3.082 | 338,162 | -0.02(-0.50%) |
Apr 29, 2008 | 3.036 | 3.098 | 3.036 | 3.098 | 84,840 | -0.02(-0.74%) |
Apr 28, 2008 | 3.098 | 3.121 | 3.082 | 3.121 | 72,167 | +0.01(+0.25%) |
Apr 25, 2008 | 3.136 | 3.175 | 3.074 | 3.113 | 33,098 | -0.02(-0.74%) |
Apr 24, 2008 | 3.043 | 3.144 | 3.043 | 3.136 | 39,125 | -0.03(-0.98%) |
Apr 23, 2008 | 3.105 | 3.175 | 3.098 | 3.167 | 32,221 | +0.02(+0.49%) |
Apr 22, 2008 | 3.167 | 3.214 | 3.107 | 3.152 | 54,721 | -0.01(-0.25%) |
Apr 21, 2008 | 3.190 | 3.221 | 3.136 | 3.159 | 126,820 | -0.01(-0.24%) |
Apr 18, 2008 | 3.136 | 3.190 | 3.123 | 3.167 | 27,842 | +0.05(+1.74%) |
Apr 17, 2008 | 3.121 | 3.144 | 3.043 | 3.113 | 173,549 | -0.02(-0.50%) |
Apr 16, 2008 | 3.098 | 3.183 | 3.028 | 3.128 | 29,637 | +0.07(+2.28%) |
Apr 15, 2008 | 3.159 | 3.159 | 2.888 | 3.059 | 58,552 | -0.05(-1.74%) |
Apr 14, 2008 | 3.175 | 3.175 | 3.105 | 3.113 | 68,000 | -0.05(-1.71%) |
Apr 11, 2008 | 3.128 | 3.175 | 3.113 | 3.167 | 66,246 | +0.02(+0.74%) |
Apr 10, 2008 | 3.190 | 3.190 | 3.090 | 3.144 | 43,090 | -0.03(-0.98%) |
Apr 09, 2008 | 3.190 | 3.190 | 3.113 | 3.175 | 66,185 | -0.03(-0.97%) |
Apr 08, 2008 | 3.175 | 3.206 | 3.144 | 3.206 | 111,260 | +0.03(+0.98%) |
Apr 07, 2008 | 3.237 | 3.237 | 3.098 | 3.175 | 133,528 | -0.02(-0.49%) |
Apr 04, 2008 | 3.190 | 3.190 | 3.129 | 3.190 | 94,062 | +0.00(+0.00%) |
Apr 03, 2008 | 3.183 | 3.229 | 3.159 | 3.190 | 124,444 | -0.02(-0.72%) |
Apr 02, 2008 | 3.090 | 3.214 | 3.090 | 3.214 | 221,733 | +0.14(+4.53%) |
Apr 01, 2008 | 2.997 | 3.206 | 2.981 | 3.074 | 137,623 | +0.05(+1.53%) |
Mar 31, 2008 | 3.098 | 3.190 | 3.028 | 3.028 | 369,415 | -0.05(-1.51%) |
Mar 28, 2008 | 3.082 | 3.082 | 2.958 | 3.074 | 58,178 | +0.05(+1.79%) |
Mar 27, 2008 | 3.020 | 3.090 | 2.904 | 3.020 | 1,114,206 | -0.01(-0.26%) |
Mar 26, 2008 | 3.074 | 3.074 | 2.950 | 3.028 | 176,971 | +0.04(+1.30%) |
Mar 25, 2008 | 2.625 | 2.989 | 2.625 | 2.989 | 136,984 | +0.38(+14.54%) |
Mar 24, 2008 | 2.610 | 2.718 | 2.555 | 2.610 | 143,030 | -0.05(-1.75%) |
Mar 21, 2008 | 2.672 | 2.695 | 2.517 | 2.656 | 158,413 | +0.00(+0.00%) |
Mar 20, 2008 | 2.672 | 2.695 | 2.517 | 2.656 | 158,413 | -0.02(-0.87%) |
Mar 19, 2008 | 2.803 | 2.803 | 2.641 | 2.679 | 116,393 | -0.12(-4.42%) |
Mar 18, 2008 | 2.912 | 2.912 | 2.741 | 2.803 | 142,516 | -0.12(-4.23%) |
Mar 17, 2008 | 3.020 | 3.051 | 2.811 | 2.927 | 170,581 | -0.14(-4.55%) |
Mar 14, 2008 | 3.036 | 3.167 | 3.036 | 3.067 | 75,313 | +0.01(+0.25%) |
Mar 13, 2008 | 3.144 | 3.144 | 3.020 | 3.059 | 82,839 | -0.12(-3.66%) |
Mar 12, 2008 | 3.113 | 3.198 | 3.028 | 3.175 | 98,449 | +0.01(+0.24%) |
Mar 11, 2008 | 3.144 | 3.175 | 2.988 | 3.167 | 70,581 | +0.07(+2.25%) |
Mar 10, 2008 | 3.214 | 3.214 | 3.020 | 3.098 | 98,524 | -0.08(-2.44%) |
Mar 07, 2008 | 3.067 | 3.175 | 3.051 | 3.175 | 340,862 | +0.05(+1.74%) |
Mar 06, 2008 | 3.082 | 3.152 | 3.036 | 3.121 | 114,215 | +0.04(+1.26%) |
Mar 05, 2008 | 3.020 | 3.190 | 2.974 | 3.082 | 98,760 | +0.03(+1.02%) |
Mar 04, 2008 | 3.144 | 3.206 | 3.012 | 3.051 | 142,099 | -0.16(-5.06%) |
Mar 03, 2008 | 3.051 | 3.237 | 3.036 | 3.214 | 246,441 | +0.08(+2.47%) |
Feb 29, 2008 | 3.214 | 3.214 | 3.082 | 3.136 | 96,567 | -0.07(-2.17%) |
Feb 28, 2008 | 3.214 | 3.229 | 3.144 | 3.206 | 258,556 | -0.04(-1.19%) |
Feb 27, 2008 | 3.020 | 3.322 | 3.020 | 3.245 | 545,341 | +0.50(+18.03%) |
Feb 26, 2008 | 2.788 | 2.811 | 2.579 | 2.749 | 151,026 | +0.02(+0.85%) |
Feb 25, 2008 | 2.834 | 2.834 | 2.726 | 2.726 | 56,366 | -0.09(-3.03%) |
Feb 22, 2008 | 2.857 | 2.857 | 2.734 | 2.811 | 65,333 | -0.02(-0.55%) |
Feb 21, 2008 | 2.710 | 2.881 | 2.687 | 2.826 | 53,103 | +0.12(+4.29%) |
Feb 20, 2008 | 2.757 | 2.803 | 2.602 | 2.710 | 129,951 | -0.04(-1.41%) |
Feb 19, 2008 | 2.912 | 2.912 | 2.664 | 2.749 | 94,515 | -0.08(-2.74%) |
Feb 18, 2008 | 3.028 | 3.051 | 2.803 | 2.826 | 103,986 | +0.00(+0.00%) |
Feb 15, 2008 | 3.028 | 3.051 | 2.803 | 2.826 | 103,986 | -0.23(-7.60%) |
Feb 14, 2008 | 2.950 | 3.082 | 2.834 | 3.059 | 85,000 | +0.12(+4.22%) |
Feb 13, 2008 | 2.888 | 2.935 | 2.788 | 2.935 | 82,760 | +0.10(+3.55%) |
Feb 12, 2008 | 2.857 | 2.974 | 2.826 | 2.834 | 89,505 | +0.05(+1.67%) |
Feb 11, 2008 | 2.819 | 2.857 | 2.780 | 2.788 | 176,546 | -0.02(-0.83%) |
Feb 08, 2008 | 3.020 | 3.066 | 2.811 | 2.811 | 65,553 | -0.22(-7.40%) |
Feb 07, 2008 | 3.020 | 3.059 | 2.695 | 3.036 | 95,020 | +0.04(+1.29%) |
Feb 06, 2008 | 2.896 | 3.028 | 2.896 | 2.997 | 74,300 | +0.02(+0.52%) |
Feb 05, 2008 | 3.098 | 3.136 | 2.896 | 2.981 | 60,594 | -0.12(-3.75%) |
Feb 04, 2008 | 2.974 | 3.144 | 2.734 | 3.098 | 120,335 | +0.11(+3.63%) |
Feb 01, 2008 | 2.981 | 3.159 | 2.981 | 2.989 | 105,217 | +0.01(+0.26%) |
Jan 31, 2008 | 3.059 | 3.105 | 2.950 | 2.981 | 29,662 | -0.11(-3.51%) |
Jan 30, 2008 | 3.152 | 3.159 | 3.082 | 3.090 | 94,715 | -0.05(-1.48%) |
Jan 29, 2008 | 3.105 | 3.400 | 3.098 | 3.136 | 272,848 | +0.06(+2.02%) |
Jan 28, 2008 | 3.229 | 3.276 | 2.958 | 3.074 | 267,875 | -0.14(-4.34%) |
Jan 25, 2008 | 2.989 | 3.214 | 2.950 | 3.214 | 192,758 | +0.26(+8.64%) |
Jan 24, 2008 | 2.912 | 3.043 | 2.811 | 2.958 | 253,657 | +0.02(+0.53%) |
Jan 23, 2008 | 2.710 | 3.206 | 2.586 | 2.943 | 253,932 | +0.19(+6.74%) |
Jan 22, 2008 | 2.734 | 2.857 | 2.703 | 2.757 | 168,009 | -0.19(-6.32%) |
Jan 21, 2008 | 2.919 | 2.974 | 2.865 | 2.943 | 245,264 | +0.00(+0.00%) |
Jan 18, 2008 | 2.919 | 2.974 | 2.865 | 2.943 | 245,264 | +0.04(+1.33%) |
Jan 17, 2008 | 3.020 | 3.020 | 2.888 | 2.904 | 147,914 | -0.15(-4.82%) |
Jan 16, 2008 | 3.090 | 3.229 | 2.919 | 3.051 | 144,359 | -0.04(-1.25%) |
Jan 15, 2008 | 3.237 | 3.237 | 2.904 | 3.090 | 201,384 | -0.19(-5.90%) |
Jan 14, 2008 | 3.268 | 3.338 | 3.190 | 3.283 | 107,190 | +0.03(+0.95%) |
Jan 11, 2008 | 3.330 | 3.345 | 3.237 | 3.252 | 68,964 | -0.02(-0.71%) |
Jan 10, 2008 | 3.392 | 3.392 | 3.190 | 3.276 | 41,323 | -0.05(-1.40%) |
Jan 09, 2008 | 3.345 | 3.345 | 3.229 | 3.322 | 50,940 | -0.11(-3.16%) |
Jan 08, 2008 | 3.322 | 3.430 | 3.175 | 3.430 | 23,161 | +0.19(+5.98%) |
Jan 07, 2008 | 3.330 | 3.345 | 3.190 | 3.237 | 74,695 | -0.19(-5.43%) |
Jan 04, 2008 | 3.446 | 3.477 | 3.330 | 3.423 | 47,493 | -0.06(-1.78%) |
Jan 03, 2008 | 3.671 | 3.671 | 3.454 | 3.485 | 59,627 | -0.20(-5.46%) |
Jan 02, 2008 | 3.748 | 3.748 | 3.585 | 3.686 | 125,807 | -0.06(-1.65%) |
Jan 01, 2008 | 3.446 | 3.748 | 3.415 | 3.748 | 248,963 | +0.00(+0.00%) |
Dec 31, 2007 | 3.446 | 3.748 | 3.415 | 3.748 | 248,963 | +0.25(+7.08%) |
Dec 28, 2007 | 3.516 | 3.578 | 3.477 | 3.500 | 102,572 | -0.09(-2.38%) |
Dec 27, 2007 | 3.554 | 3.640 | 3.485 | 3.585 | 208,338 | +0.00(+0.00%) |
Dec 26, 2007 | 3.423 | 3.609 | 3.400 | 3.585 | 131,058 | +0.18(+5.23%) |
Dec 24, 2007 | 3.369 | 3.477 | 3.369 | 3.407 | 45,641 | +0.04(+1.15%) |
Dec 21, 2007 | 3.407 | 3.415 | 3.237 | 3.369 | 134,505 | +0.01(+0.23%) |
Dec 20, 2007 | 3.369 | 3.369 | 3.330 | 3.361 | 94,483 | +0.03(+0.93%) |
Dec 19, 2007 | 3.291 | 3.376 | 3.291 | 3.330 | 96,664 | +0.03(+0.94%) |
Dec 18, 2007 | 3.299 | 3.469 | 3.245 | 3.299 | 350,067 | +0.00(+0.00%) |
Dec 17, 2007 | 3.593 | 3.593 | 3.252 | 3.299 | 331,452 | -0.33(-8.97%) |
Dec 14, 2007 | 3.694 | 3.694 | 3.562 | 3.624 | 142,570 | -0.08(-2.09%) |
Dec 13, 2007 | 3.709 | 3.725 | 3.562 | 3.702 | 315,368 | +0.04(+1.06%) |
Dec 12, 2007 | 3.771 | 3.864 | 3.539 | 3.663 | 343,835 | -0.15(-3.86%) |
Dec 11, 2007 | 3.794 | 3.872 | 3.702 | 3.810 | 434,310 | +0.03(+0.82%) |
Dec 10, 2007 | 3.779 | 3.794 | 3.717 | 3.779 | 500,306 | +0.04(+1.04%) |
Dec 07, 2007 | 3.756 | 3.771 | 3.694 | 3.740 | 315,767 | +0.02(+0.42%) |
Dec 06, 2007 | 3.756 | 3.771 | 3.686 | 3.725 | 250,999 | -0.01(-0.21%) |
Dec 05, 2007 | 3.640 | 3.748 | 3.632 | 3.733 | 253,370 | +0.13(+3.66%) |
Dec 04, 2007 | 3.678 | 3.771 | 3.547 | 3.601 | 267,230 | -0.06(-1.69%) |
Dec 03, 2007 | 3.531 | 3.779 | 3.516 | 3.663 | 322,311 | +0.15(+4.18%) |
Nov 30, 2007 | 3.407 | 3.578 | 3.407 | 3.516 | 345,962 | +0.14(+4.13%) |
Nov 29, 2007 | 3.322 | 3.477 | 3.322 | 3.376 | 446,653 | +0.07(+2.11%) |
Nov 28, 2007 | 3.291 | 3.307 | 3.214 | 3.307 | 296,260 | +0.08(+2.40%) |
Nov 27, 2007 | 3.237 | 3.268 | 3.206 | 3.229 | 303,946 | -0.02(-0.71%) |
Nov 26, 2007 | 3.229 | 3.283 | 3.198 | 3.252 | 353,461 | -0.03(-0.94%) |
Nov 23, 2007 | 3.260 | 3.291 | 3.237 | 3.283 | 106,202 | +0.05(+1.68%) |
Nov 21, 2007 | 3.252 | 3.252 | 3.167 | 3.229 | 118,639 | -0.05(-1.65%) |
Nov 20, 2007 | 3.245 | 3.291 | 3.206 | 3.283 | 359,074 | +0.09(+2.66%) |
Nov 19, 2007 | 3.369 | 3.369 | 3.183 | 3.198 | 225,065 | -0.09(-2.82%) |
Nov 16, 2007 | 3.252 | 3.314 | 3.082 | 3.291 | 467,952 | +0.03(+0.95%) |
Nov 15, 2007 | 3.299 | 3.368 | 3.252 | 3.260 | 655,527 | -0.06(-1.86%) |
Nov 14, 2007 | 3.252 | 3.353 | 3.252 | 3.322 | 529,932 | +0.08(+2.39%) |
Nov 13, 2007 | 3.167 | 3.268 | 3.136 | 3.245 | 654,599 | +0.10(+3.20%) |
Nov 12, 2007 | 3.121 | 3.175 | 3.082 | 3.144 | 249,275 | -0.02(-0.73%) |
Nov 09, 2007 | 3.136 | 3.291 | 2.981 | 3.167 | 346,314 | +0.06(+2.00%) |
Nov 08, 2007 | 3.190 | 3.190 | 2.943 | 3.105 | 170,198 | -0.09(-2.91%) |
Nov 07, 2007 | 3.252 | 3.252 | 3.175 | 3.198 | 466,094 | -0.02(-0.60%) |
Nov 06, 2007 | 3.291 | 3.291 | 2.997 | 3.218 | 961,162 | +0.00(+0.12%) |
Nov 05, 2007 | 3.152 | 3.376 | 3.152 | 3.214 | 381,877 | +0.03(+0.97%) |
Nov 02, 2007 | 3.105 | 3.283 | 3.105 | 3.183 | 375,486 | -0.06(-1.91%) |
Nov 01, 2007 | 3.051 | 3.345 | 2.950 | 3.245 | 599,746 | +0.09(+2.95%) |
Oct 31, 2007 | 2.602 | 3.291 | 2.602 | 3.152 | 1,641,418 | +0.76(+31.72%) |
Oct 30, 2007 | 2.470 | 2.478 | 2.377 | 2.393 | 38,310 | -0.05(-2.22%) |
Oct 29, 2007 | 2.424 | 2.470 | 2.424 | 2.447 | 13,406 | +0.02(+0.96%) |
Oct 26, 2007 | 2.432 | 2.494 | 2.424 | 2.424 | 40,057 | -0.02(-0.63%) |
Oct 25, 2007 | 2.424 | 2.500 | 2.424 | 2.439 | 45,618 | +0.00(+0.00%) |
Oct 24, 2007 | 2.455 | 2.517 | 2.416 | 2.439 | 22,366 | -0.03(-1.25%) |
Oct 23, 2007 | 2.432 | 2.501 | 2.432 | 2.470 | 11,137 | +0.02(+0.95%) |
Oct 22, 2007 | 2.509 | 2.517 | 2.416 | 2.447 | 37,836 | -0.09(-3.36%) |
Oct 19, 2007 | 2.501 | 2.532 | 2.478 | 2.532 | 20,953 | +0.05(+2.19%) |
Oct 18, 2007 | 2.470 | 2.548 | 2.439 | 2.478 | 87,324 | +0.02(+0.63%) |
Oct 17, 2007 | 2.524 | 2.548 | 2.463 | 2.463 | 36,888 | -0.07(-2.75%) |
Oct 16, 2007 | 2.517 | 2.555 | 2.517 | 2.532 | 11,409 | +0.01(+0.31%) |
Oct 15, 2007 | 2.555 | 2.555 | 2.478 | 2.524 | 20,291 | -0.02(-0.91%) |
Oct 12, 2007 | 2.524 | 2.563 | 2.517 | 2.548 | 28,456 | +0.03(+1.23%) |
Oct 11, 2007 | 2.517 | 2.571 | 2.517 | 2.517 | 30,562 | -0.01(-0.31%) |
Oct 10, 2007 | 2.548 | 2.617 | 2.478 | 2.524 | 44,640 | -0.02(-0.61%) |
Oct 09, 2007 | 2.548 | 2.548 | 2.470 | 2.540 | 54,092 | +0.02(+0.92%) |
Oct 08, 2007 | 2.532 | 2.555 | 2.494 | 2.517 | 37,118 | -0.03(-1.22%) |
Oct 05, 2007 | 2.432 | 2.594 | 2.432 | 2.548 | 34,947 | -0.03(-1.20%) |
Oct 04, 2007 | 2.529 | 2.586 | 2.509 | 2.579 | 13,449 | +0.05(+2.15%) |
Oct 03, 2007 | 2.494 | 2.555 | 2.439 | 2.524 | 40,360 | +0.01(+0.31%) |
Oct 02, 2007 | 2.563 | 2.579 | 2.509 | 2.517 | 46,328 | -0.07(-2.69%) |
Oct 01, 2007 | 2.548 | 2.610 | 2.532 | 2.586 | 128,705 | +0.04(+1.52%) |
Sep 28, 2007 | 2.594 | 2.594 | 2.439 | 2.548 | 110,387 | -0.02(-0.90%) |
Sep 27, 2007 | 2.447 | 2.579 | 2.439 | 2.571 | 50,702 | +0.11(+4.40%) |
Sep 26, 2007 | 2.416 | 2.494 | 2.401 | 2.463 | 195,603 | +0.02(+0.95%) |
Sep 25, 2007 | 2.517 | 2.517 | 2.408 | 2.439 | 93,349 | -0.06(-2.48%) |
Sep 24, 2007 | 2.486 | 2.540 | 2.470 | 2.501 | 107,677 | +0.05(+2.21%) |
Sep 21, 2007 | 2.494 | 2.540 | 2.447 | 2.447 | 112,162 | -0.06(-2.47%) |
Sep 20, 2007 | 2.548 | 2.548 | 2.509 | 2.509 | 17,346 | -0.06(-2.41%) |
Sep 19, 2007 | 2.463 | 2.594 | 2.463 | 2.571 | 85,440 | +0.11(+4.40%) |
Sep 18, 2007 | 2.571 | 2.571 | 2.455 | 2.463 | 148,583 | -0.09(-3.34%) |
Sep 17, 2007 | 2.532 | 2.548 | 2.509 | 2.548 | 93,447 | +0.04(+1.54%) |
Sep 14, 2007 | 2.486 | 2.548 | 2.486 | 2.509 | 94,035 | +0.02(+0.93%) |
Sep 13, 2007 | 2.517 | 2.540 | 2.486 | 2.486 | 91,962 | -0.05(-1.83%) |
Sep 12, 2007 | 2.447 | 2.532 | 2.439 | 2.532 | 121,738 | +0.09(+3.81%) |
Sep 11, 2007 | 2.416 | 2.501 | 2.408 | 2.439 | 76,026 | +0.01(+0.32%) |
Sep 10, 2007 | 2.455 | 2.455 | 2.416 | 2.432 | 24,342 | +0.00(+0.00%) |
Sep 07, 2007 | 2.416 | 2.463 | 2.416 | 2.432 | 60,051 | +0.00(+0.00%) |
Sep 06, 2007 | 2.478 | 2.524 | 2.408 | 2.432 | 66,900 | -0.02(-0.95%) |
Sep 05, 2007 | 2.501 | 2.563 | 2.455 | 2.455 | 82,775 | -0.06(-2.46%) |
Sep 04, 2007 | 2.555 | 2.586 | 2.509 | 2.517 | 68,820 | -0.02(-0.61%) |
Aug 31, 2007 | 2.455 | 2.532 | 2.416 | 2.532 | 71,458 | +0.10(+4.14%) |
Aug 30, 2007 | 2.385 | 2.470 | 2.370 | 2.432 | 51,228 | +0.02(+0.64%) |
Aug 29, 2007 | 2.455 | 2.455 | 2.385 | 2.416 | 118,484 | -0.02(-0.64%) |
Aug 28, 2007 | 2.424 | 2.470 | 2.401 | 2.432 | 55,536 | +0.01(+0.32%) |
Aug 27, 2007 | 2.432 | 2.455 | 2.401 | 2.424 | 36,285 | +0.01(+0.32%) |
Aug 24, 2007 | 2.439 | 2.478 | 2.416 | 2.416 | 46,460 | -0.05(-1.89%) |
Aug 23, 2007 | 2.524 | 2.532 | 2.447 | 2.463 | 99,805 | -0.06(-2.45%) |
Aug 22, 2007 | 2.501 | 2.633 | 2.455 | 2.524 | 81,444 | +0.05(+1.88%) |
Aug 21, 2007 | 2.478 | 2.548 | 2.447 | 2.478 | 84,252 | -0.01(-0.31%) |
Aug 20, 2007 | 2.517 | 2.532 | 2.439 | 2.486 | 119,697 | -0.03(-1.23%) |
Aug 17, 2007 | 2.555 | 2.749 | 2.517 | 2.517 | 96,233 | -0.01(-0.31%) |
Aug 16, 2007 | 2.648 | 2.648 | 2.478 | 2.524 | 120,790 | -0.12(-4.68%) |
Aug 15, 2007 | 2.648 | 2.672 | 2.594 | 2.648 | 48,197 | +0.02(+0.88%) |
Aug 14, 2007 | 2.641 | 2.819 | 2.532 | 2.625 | 1,032,667 | +0.01(+0.30%) |
Aug 13, 2007 | 2.571 | 2.865 | 2.571 | 2.617 | 225,102 | +0.06(+2.42%) |
Aug 10, 2007 | 2.509 | 2.586 | 2.478 | 2.555 | 246,879 | +0.02(+0.61%) |
Aug 09, 2007 | 2.555 | 2.865 | 2.478 | 2.540 | 349,284 | -0.04(-1.50%) |
Aug 08, 2007 | 2.648 | 2.648 | 2.478 | 2.579 | 120,699 | -0.08(-2.92%) |
Aug 07, 2007 | 2.749 | 2.749 | 2.602 | 2.656 | 131,266 | -0.10(-3.65%) |
Aug 06, 2007 | 2.749 | 2.826 | 2.710 | 2.757 | 99,323 | -0.03(-1.11%) |
Aug 03, 2007 | 2.703 | 2.865 | 2.652 | 2.788 | 74,330 | -0.06(-2.17%) |
Aug 02, 2007 | 2.842 | 2.958 | 2.726 | 2.850 | 195,084 | +0.02(+0.68%) |
Aug 01, 2007 | 2.695 | 2.904 | 2.695 | 2.830 | 88,698 | +0.16(+5.94%) |
Jul 31, 2007 | 2.648 | 2.741 | 2.648 | 2.672 | 73,573 | +0.02(+0.88%) |
Jul 30, 2007 | 2.641 | 2.710 | 2.610 | 2.648 | 28,310 | +0.01(+0.29%) |
Jul 27, 2007 | 2.648 | 2.656 | 2.509 | 2.641 | 21,856 | -0.02(-0.58%) |
Jul 26, 2007 | 2.718 | 2.734 | 2.478 | 2.656 | 79,526 | -0.02(-0.87%) |
Jul 25, 2007 | 2.710 | 2.819 | 2.679 | 2.679 | 50,783 | -0.04(-1.42%) |
Jul 24, 2007 | 2.788 | 2.788 | 2.710 | 2.718 | 50,767 | -0.09(-3.31%) |
Jul 23, 2007 | 2.943 | 2.943 | 2.757 | 2.811 | 18,416 | -0.13(-4.47%) |
Jul 20, 2007 | 2.958 | 2.981 | 2.834 | 2.943 | 22,495 | -0.01(-0.26%) |
Jul 19, 2007 | 2.950 | 2.997 | 2.888 | 2.950 | 64,269 | -0.02(-0.78%) |
Jul 18, 2007 | 2.888 | 3.020 | 2.873 | 2.974 | 35,189 | +0.06(+2.13%) |
Jul 17, 2007 | 3.005 | 3.020 | 2.819 | 2.912 | 75,717 | -0.01(-0.27%) |
Jul 16, 2007 | 2.927 | 2.981 | 2.919 | 2.919 | 51,150 | -0.03(-1.05%) |
Jul 13, 2007 | 2.950 | 3.028 | 2.927 | 2.950 | 88,188 | +0.01(+0.26%) |
Jul 12, 2007 | 2.904 | 3.020 | 2.904 | 2.943 | 60,505 | +0.06(+2.15%) |
Jul 11, 2007 | 2.927 | 2.966 | 2.881 | 2.881 | 55,700 | -0.08(-2.62%) |
Jul 10, 2007 | 2.904 | 2.974 | 2.826 | 2.958 | 56,412 | -0.01(-0.26%) |
Jul 09, 2007 | 2.950 | 3.012 | 2.919 | 2.966 | 51,667 | +0.04(+1.32%) |
Jul 06, 2007 | 2.904 | 2.943 | 2.865 | 2.927 | 83,585 | +0.05(+1.61%) |
Jul 05, 2007 | 2.842 | 2.896 | 2.842 | 2.881 | 16,326 | +0.01(+0.27%) |
Jul 03, 2007 | 2.857 | 2.873 | 2.820 | 2.873 | 39,295 | +0.02(+0.82%) |
Jul 02, 2007 | 2.826 | 2.865 | 2.826 | 2.850 | 87,976 | +0.05(+1.66%) |
Jun 29, 2007 | 2.765 | 2.826 | 2.765 | 2.803 | 45,082 | +0.02(+0.56%) |
Jun 28, 2007 | 2.765 | 2.788 | 2.710 | 2.788 | 50,272 | +0.03(+1.12%) |
Jun 27, 2007 | 2.648 | 2.780 | 2.633 | 2.757 | 52,497 | +0.11(+4.09%) |
Jun 26, 2007 | 2.645 | 2.710 | 2.633 | 2.648 | 112,357 | -0.01(-0.29%) |
Jun 25, 2007 | 2.757 | 2.757 | 2.571 | 2.656 | 164,170 | -0.10(-3.65%) |
Jun 22, 2007 | 2.710 | 2.757 | 2.710 | 2.757 | 37,360 | +0.05(+1.71%) |
Jun 21, 2007 | 2.710 | 2.726 | 2.710 | 2.710 | 33,381 | +0.00(+0.00%) |
Jun 20, 2007 | 2.718 | 2.734 | 2.710 | 2.710 | 11,105 | -0.02(-0.57%) |
Jun 19, 2007 | 2.710 | 2.741 | 2.710 | 2.726 | 29,701 | +0.00(+0.00%) |
Jun 18, 2007 | 2.749 | 2.765 | 2.726 | 2.726 | 38,224 | -0.03(-1.12%) |
Jun 15, 2007 | 2.765 | 2.780 | 2.726 | 2.757 | 40,161 | +0.00(+0.00%) |
Jun 14, 2007 | 2.710 | 2.757 | 2.710 | 2.757 | 74,511 | +0.02(+0.85%) |
Jun 13, 2007 | 2.749 | 2.749 | 2.710 | 2.734 | 27,893 | +0.00(+0.00%) |
Jun 12, 2007 | 2.718 | 2.741 | 2.718 | 2.734 | 19,370 | +0.02(+0.57%) |
Jun 11, 2007 | 2.741 | 2.749 | 2.710 | 2.718 | 76,181 | +0.00(+0.00%) |
Jun 08, 2007 | 2.703 | 2.772 | 2.703 | 2.718 | 18,294 | -0.01(-0.28%) |
Jun 07, 2007 | 2.741 | 2.757 | 2.703 | 2.726 | 34,843 | -0.01(-0.28%) |
Jun 06, 2007 | 2.718 | 2.734 | 2.710 | 2.734 | 42,849 | +0.02(+0.57%) |
Jun 05, 2007 | 2.710 | 2.757 | 2.672 | 2.718 | 281,041 | +0.05(+1.74%) |
Jun 04, 2007 | 2.672 | 2.718 | 2.555 | 2.672 | 114,176 | -0.02(-0.86%) |