Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 1.973 | 1.973 | 1.727 | 1.885 | 504,821 | -0.09(-4.50%) |
Apr 29, 2008 | 1.667 | 1.983 | 1.667 | 1.973 | 618,508 | +0.21(+11.73%) |
Apr 28, 2008 | 1.667 | 1.776 | 1.628 | 1.766 | 493,409 | +0.16(+9.82%) |
Apr 25, 2008 | 1.667 | 1.667 | 1.549 | 1.608 | 373,263 | -0.03(-1.81%) |
Apr 24, 2008 | 1.697 | 1.707 | 1.579 | 1.638 | 582,538 | +0.00(+0.00%) |
Apr 23, 2008 | 1.598 | 1.944 | 1.579 | 1.638 | 2,252,939 | +0.09(+5.73%) |
Apr 22, 2008 | 2.940 | 2.940 | 0.4539 | 1.549 | 3,238,504 | -1.21(-43.93%) |
Apr 21, 2008 | 2.713 | 2.812 | 2.684 | 2.763 | 553,385 | +0.11(+4.01%) |
Apr 18, 2008 | 2.674 | 2.743 | 2.615 | 2.656 | 516,434 | +0.05(+1.97%) |
Apr 17, 2008 | 2.674 | 2.713 | 2.565 | 2.605 | 857,803 | +0.14(+5.60%) |
Apr 16, 2008 | 2.279 | 2.467 | 2.240 | 2.467 | 318,787 | +0.17(+7.30%) |
Apr 15, 2008 | 2.319 | 2.368 | 2.299 | 2.299 | 63,222 | +0.00(+0.00%) |
Apr 14, 2008 | 2.289 | 2.348 | 2.269 | 2.299 | 71,196 | +0.01(+0.43%) |
Apr 11, 2008 | 2.279 | 2.338 | 2.269 | 2.289 | 76,959 | -0.03(-1.28%) |
Apr 10, 2008 | 2.437 | 2.437 | 2.269 | 2.319 | 230,818 | -0.09(-3.69%) |
Apr 09, 2008 | 2.447 | 2.467 | 2.358 | 2.407 | 109,906 | -0.07(-2.79%) |
Apr 08, 2008 | 2.407 | 2.486 | 2.398 | 2.477 | 72,182 | +0.04(+1.62%) |
Apr 07, 2008 | 2.486 | 2.506 | 2.398 | 2.437 | 74,998 | -0.02(-0.80%) |
Apr 04, 2008 | 2.368 | 2.477 | 2.368 | 2.457 | 60,679 | +0.07(+2.89%) |
Apr 03, 2008 | 2.398 | 2.467 | 2.368 | 2.388 | 140,147 | +0.00(+0.00%) |
Apr 02, 2008 | 2.467 | 2.467 | 2.338 | 2.388 | 108,852 | -0.07(-2.81%) |
Apr 01, 2008 | 2.467 | 2.526 | 2.407 | 2.457 | 157,044 | -0.04(-1.58%) |
Mar 31, 2008 | 2.585 | 2.585 | 2.437 | 2.496 | 127,481 | -0.07(-2.69%) |
Mar 28, 2008 | 2.644 | 2.644 | 2.447 | 2.565 | 176,641 | -0.08(-2.98%) |
Mar 27, 2008 | 2.644 | 2.654 | 2.565 | 2.644 | 50,509 | -0.01(-0.37%) |
Mar 26, 2008 | 2.615 | 2.684 | 2.605 | 2.654 | 138,754 | +0.01(+0.37%) |
Mar 25, 2008 | 2.526 | 2.664 | 2.496 | 2.644 | 167,353 | +0.13(+5.10%) |
Mar 24, 2008 | 2.427 | 2.615 | 2.417 | 2.516 | 325,323 | +0.03(+1.19%) |
Mar 21, 2008 | 2.338 | 2.486 | 2.269 | 2.486 | 257,019 | +0.00(+0.00%) |
Mar 20, 2008 | 2.338 | 2.486 | 2.269 | 2.486 | 257,019 | +0.12(+5.00%) |
Mar 19, 2008 | 2.338 | 2.457 | 2.289 | 2.368 | 295,566 | -0.01(-0.42%) |
Mar 18, 2008 | 2.269 | 2.437 | 2.220 | 2.378 | 448,697 | -0.02(-0.82%) |
Mar 17, 2008 | 2.388 | 2.427 | 2.338 | 2.398 | 255,419 | -0.06(-2.41%) |
Mar 14, 2008 | 2.526 | 2.555 | 2.388 | 2.457 | 232,196 | -0.09(-3.67%) |
Mar 13, 2008 | 2.319 | 2.585 | 2.319 | 2.550 | 276,177 | +0.13(+5.51%) |
Mar 12, 2008 | 2.624 | 2.624 | 2.368 | 2.417 | 574,099 | -0.15(-5.77%) |
Mar 11, 2008 | 2.921 | 2.921 | 2.516 | 2.565 | 917,313 | -0.33(-11.26%) |
Mar 10, 2008 | 2.980 | 3.305 | 2.654 | 2.891 | 4,429,400 | +0.48(+20.08%) |
Mar 07, 2008 | 2.496 | 2.496 | 2.368 | 2.407 | 216,283 | -0.07(-2.79%) |
Mar 06, 2008 | 2.477 | 2.565 | 2.378 | 2.477 | 260,298 | -0.02(-0.79%) |
Mar 05, 2008 | 2.477 | 2.615 | 2.447 | 2.496 | 97,157 | +0.02(+0.80%) |
Mar 04, 2008 | 2.536 | 2.555 | 2.467 | 2.477 | 82,078 | -0.10(-3.83%) |
Mar 03, 2008 | 2.595 | 2.605 | 2.477 | 2.575 | 161,257 | +0.02(+0.77%) |
Feb 29, 2008 | 2.684 | 2.713 | 2.388 | 2.555 | 241,558 | -0.11(-4.07%) |
Feb 28, 2008 | 2.309 | 2.703 | 2.309 | 2.664 | 219,015 | +0.33(+13.92%) |
Feb 27, 2008 | 2.319 | 2.447 | 2.319 | 2.338 | 187,678 | +0.00(+0.00%) |
Feb 26, 2008 | 2.348 | 2.378 | 2.299 | 2.338 | 136,478 | -0.03(-1.25%) |
Feb 25, 2008 | 2.309 | 2.398 | 2.279 | 2.368 | 78,618 | +0.03(+1.27%) |
Feb 22, 2008 | 2.368 | 2.407 | 2.269 | 2.338 | 234,418 | -0.02(-0.84%) |
Feb 21, 2008 | 2.664 | 2.664 | 2.319 | 2.358 | 243,666 | -0.28(-10.49%) |
Feb 20, 2008 | 2.664 | 2.694 | 2.615 | 2.634 | 90,276 | -0.02(-0.74%) |
Feb 19, 2008 | 2.654 | 2.684 | 2.605 | 2.654 | 88,136 | -0.01(-0.37%) |
Feb 18, 2008 | 2.664 | 2.684 | 2.615 | 2.664 | 42,949 | +0.00(+0.00%) |
Feb 15, 2008 | 2.664 | 2.684 | 2.615 | 2.664 | 42,949 | +0.00(+0.00%) |
Feb 14, 2008 | 2.713 | 2.713 | 2.615 | 2.664 | 58,664 | -0.02(-0.74%) |
Feb 13, 2008 | 2.634 | 2.684 | 2.595 | 2.684 | 45,557 | +0.05(+1.87%) |
Feb 12, 2008 | 2.624 | 2.644 | 2.595 | 2.634 | 147,095 | +0.01(+0.38%) |
Feb 11, 2008 | 2.565 | 2.644 | 2.565 | 2.624 | 187,022 | +0.01(+0.38%) |
Feb 08, 2008 | 2.565 | 2.615 | 2.565 | 2.615 | 37,349 | +0.05(+1.92%) |
Feb 07, 2008 | 2.624 | 2.624 | 2.526 | 2.565 | 70,288 | -0.01(-0.38%) |
Feb 06, 2008 | 2.615 | 2.644 | 2.575 | 2.575 | 83,717 | -0.03(-1.14%) |
Feb 05, 2008 | 2.575 | 2.654 | 2.565 | 2.605 | 104,119 | +0.04(+1.54%) |
Feb 04, 2008 | 2.486 | 2.664 | 2.486 | 2.565 | 78,460 | +0.05(+1.96%) |
Feb 01, 2008 | 2.546 | 2.605 | 2.457 | 2.516 | 150,309 | +0.00(+0.00%) |
Jan 31, 2008 | 2.437 | 2.516 | 2.427 | 2.516 | 137,815 | +0.05(+2.00%) |
Jan 30, 2008 | 2.407 | 2.516 | 2.398 | 2.467 | 223,219 | -0.06(-2.34%) |
Jan 29, 2008 | 2.427 | 2.546 | 2.378 | 2.526 | 70,283 | +0.13(+5.35%) |
Jan 28, 2008 | 2.388 | 2.427 | 2.388 | 2.398 | 59,588 | +0.01(+0.41%) |
Jan 25, 2008 | 2.427 | 2.427 | 2.378 | 2.388 | 107,893 | -0.04(-1.63%) |
Jan 24, 2008 | 2.398 | 2.486 | 2.398 | 2.427 | 106,684 | +0.03(+1.23%) |
Jan 23, 2008 | 2.398 | 2.516 | 2.289 | 2.398 | 146,992 | -0.05(-2.02%) |
Jan 22, 2008 | 2.289 | 2.546 | 2.289 | 2.447 | 54,102 | +0.02(+0.81%) |
Jan 21, 2008 | 2.467 | 2.516 | 2.427 | 2.427 | 40,606 | +0.00(+0.00%) |
Jan 18, 2008 | 2.467 | 2.516 | 2.427 | 2.427 | 40,606 | -0.07(-2.77%) |
Jan 17, 2008 | 2.546 | 2.654 | 2.398 | 2.496 | 160,571 | -0.05(-1.94%) |
Jan 16, 2008 | 2.477 | 2.595 | 2.457 | 2.546 | 166,493 | -0.04(-1.53%) |
Jan 15, 2008 | 2.684 | 2.703 | 2.555 | 2.585 | 47,962 | -0.08(-2.96%) |
Jan 14, 2008 | 2.575 | 2.664 | 2.555 | 2.664 | 151,727 | +0.15(+5.88%) |
Jan 11, 2008 | 2.368 | 2.605 | 2.368 | 2.516 | 79,288 | +0.16(+6.69%) |
Jan 10, 2008 | 2.299 | 2.388 | 2.289 | 2.358 | 106,880 | +0.02(+0.84%) |
Jan 09, 2008 | 2.477 | 2.555 | 2.338 | 2.338 | 170,045 | -0.16(-6.32%) |
Jan 08, 2008 | 2.555 | 2.595 | 2.486 | 2.496 | 103,060 | -0.08(-3.07%) |
Jan 07, 2008 | 2.506 | 2.575 | 2.467 | 2.575 | 53,227 | +0.00(+0.00%) |
Jan 04, 2008 | 2.753 | 2.753 | 2.506 | 2.575 | 111,900 | -0.07(-2.61%) |
Jan 03, 2008 | 2.664 | 2.674 | 2.565 | 2.644 | 82,465 | +0.00(+0.00%) |
Jan 02, 2008 | 2.654 | 2.792 | 2.575 | 2.644 | 69,877 | -0.04(-1.47%) |
Jan 01, 2008 | 2.713 | 2.733 | 2.546 | 2.684 | 419,586 | +0.00(+0.00%) |
Dec 31, 2007 | 2.713 | 2.733 | 2.546 | 2.684 | 419,586 | -0.07(-2.51%) |
Dec 28, 2007 | 2.802 | 2.812 | 2.713 | 2.753 | 106,729 | -0.03(-1.06%) |
Dec 27, 2007 | 2.871 | 2.921 | 2.733 | 2.782 | 140,408 | -0.12(-4.08%) |
Dec 26, 2007 | 2.911 | 2.970 | 2.812 | 2.901 | 135,371 | -0.06(-2.00%) |
Dec 24, 2007 | 2.950 | 2.970 | 2.812 | 2.960 | 34,617 | +0.00(+0.00%) |
Dec 21, 2007 | 2.980 | 3.009 | 2.812 | 2.960 | 150,210 | -0.04(-1.32%) |
Dec 20, 2007 | 2.921 | 2.999 | 2.782 | 2.999 | 122,955 | +0.08(+2.70%) |
Dec 19, 2007 | 2.703 | 2.960 | 2.664 | 2.921 | 452,714 | +0.18(+6.47%) |
Dec 18, 2007 | 2.733 | 2.940 | 2.634 | 2.743 | 167,042 | +0.01(+0.36%) |
Dec 17, 2007 | 2.881 | 2.930 | 2.733 | 2.733 | 118,039 | -0.08(-2.81%) |
Dec 14, 2007 | 2.777 | 2.861 | 2.733 | 2.812 | 142,462 | +0.00(+0.00%) |
Dec 13, 2007 | 2.743 | 2.842 | 2.733 | 2.812 | 178,172 | +0.07(+2.52%) |
Dec 12, 2007 | 2.911 | 2.980 | 2.713 | 2.743 | 185,594 | -0.17(-5.76%) |
Dec 11, 2007 | 2.950 | 3.059 | 2.891 | 2.911 | 124,428 | -0.05(-1.67%) |
Dec 10, 2007 | 3.039 | 3.059 | 2.960 | 2.960 | 173,896 | -0.10(-3.23%) |
Dec 07, 2007 | 3.059 | 3.098 | 3.009 | 3.059 | 109,701 | -0.02(-0.64%) |
Dec 06, 2007 | 3.128 | 3.167 | 3.059 | 3.078 | 191,875 | -0.03(-0.95%) |
Dec 05, 2007 | 3.157 | 3.177 | 3.049 | 3.108 | 140,773 | -0.03(-0.94%) |
Dec 04, 2007 | 3.128 | 3.246 | 3.118 | 3.138 | 131,624 | -0.05(-1.55%) |
Dec 03, 2007 | 3.256 | 3.256 | 3.118 | 3.187 | 119,527 | -0.04(-1.22%) |
Nov 30, 2007 | 3.197 | 3.315 | 3.088 | 3.226 | 336,405 | +0.12(+3.81%) |
Nov 29, 2007 | 2.871 | 3.118 | 2.871 | 3.108 | 269,854 | +0.26(+9.00%) |
Nov 28, 2007 | 2.763 | 2.861 | 2.733 | 2.851 | 178,732 | +0.09(+3.21%) |
Nov 27, 2007 | 2.763 | 2.792 | 2.684 | 2.763 | 146,405 | -0.02(-0.71%) |
Nov 26, 2007 | 2.753 | 2.842 | 2.684 | 2.782 | 391,385 | +0.07(+2.55%) |
Nov 23, 2007 | 2.763 | 2.763 | 2.605 | 2.713 | 198,779 | -0.01(-0.36%) |
Nov 21, 2007 | 2.664 | 2.763 | 2.634 | 2.723 | 404,025 | -0.02(-0.72%) |
Nov 20, 2007 | 2.960 | 2.960 | 2.674 | 2.743 | 354,596 | -0.20(-6.71%) |
Nov 19, 2007 | 3.039 | 3.039 | 2.940 | 2.940 | 139,857 | -0.10(-3.25%) |
Nov 16, 2007 | 2.990 | 3.039 | 2.930 | 3.039 | 181,507 | +0.06(+1.99%) |
Nov 15, 2007 | 2.980 | 3.059 | 2.891 | 2.980 | 161,251 | +0.02(+0.67%) |
Nov 14, 2007 | 3.118 | 3.138 | 2.950 | 2.960 | 403,393 | -0.16(-5.06%) |
Nov 13, 2007 | 3.147 | 3.256 | 3.078 | 3.118 | 291,490 | -0.04(-1.25%) |
Nov 12, 2007 | 3.276 | 3.295 | 3.108 | 3.157 | 236,121 | -0.10(-3.03%) |
Nov 09, 2007 | 3.463 | 3.463 | 3.256 | 3.256 | 150,699 | -0.19(-5.44%) |
Nov 08, 2007 | 3.355 | 3.443 | 3.226 | 3.443 | 228,252 | +0.07(+2.05%) |
Nov 07, 2007 | 3.512 | 3.532 | 3.315 | 3.374 | 477,262 | -0.14(-3.93%) |
Nov 06, 2007 | 3.799 | 3.818 | 3.315 | 3.512 | 667,353 | -0.30(-7.77%) |
Nov 05, 2007 | 4.006 | 4.035 | 3.749 | 3.808 | 149,206 | -0.29(-6.99%) |
Nov 02, 2007 | 3.927 | 4.095 | 3.749 | 4.095 | 194,808 | +0.16(+4.01%) |
Nov 01, 2007 | 3.700 | 3.947 | 3.700 | 3.937 | 325,003 | +0.20(+5.28%) |
Oct 31, 2007 | 3.641 | 4.026 | 3.453 | 3.739 | 1,534,886 | -0.35(-8.45%) |
Oct 30, 2007 | 4.065 | 4.164 | 4.065 | 4.085 | 96,269 | -0.01(-0.24%) |
Oct 29, 2007 | 4.203 | 4.213 | 4.065 | 4.095 | 74,629 | -0.07(-1.66%) |
Oct 26, 2007 | 4.183 | 4.203 | 4.144 | 4.164 | 64,647 | +0.02(+0.48%) |
Oct 25, 2007 | 4.193 | 4.282 | 4.105 | 4.144 | 94,182 | -0.06(-1.41%) |
Oct 24, 2007 | 4.114 | 4.252 | 4.045 | 4.203 | 158,466 | +0.16(+3.90%) |
Oct 23, 2007 | 4.124 | 4.144 | 4.045 | 4.045 | 90,919 | -0.03(-0.73%) |
Oct 22, 2007 | 4.045 | 4.134 | 4.006 | 4.075 | 124,460 | +0.02(+0.49%) |
Oct 19, 2007 | 4.144 | 4.154 | 4.045 | 4.055 | 85,633 | -0.08(-1.91%) |
Oct 18, 2007 | 4.312 | 4.312 | 4.104 | 4.134 | 112,812 | -0.16(-3.68%) |
Oct 17, 2007 | 4.183 | 4.420 | 4.144 | 4.292 | 136,853 | +0.15(+3.69%) |
Oct 16, 2007 | 4.243 | 4.312 | 4.114 | 4.139 | 121,099 | -0.12(-2.89%) |
Oct 15, 2007 | 4.450 | 4.509 | 4.262 | 4.262 | 128,345 | -0.22(-4.85%) |
Oct 12, 2007 | 4.509 | 4.548 | 4.440 | 4.479 | 135,014 | -0.05(-1.09%) |
Oct 11, 2007 | 4.558 | 4.667 | 4.489 | 4.529 | 131,239 | -0.02(-0.43%) |
Oct 10, 2007 | 4.479 | 4.588 | 4.440 | 4.548 | 220,493 | +0.06(+1.32%) |
Oct 09, 2007 | 4.292 | 4.509 | 4.272 | 4.489 | 430,930 | +0.38(+9.37%) |
Oct 08, 2007 | 3.996 | 4.154 | 3.966 | 4.104 | 151,909 | +0.07(+1.71%) |
Oct 05, 2007 | 4.065 | 4.085 | 3.966 | 4.035 | 131,718 | -0.02(-0.49%) |
Oct 04, 2007 | 4.095 | 4.233 | 4.026 | 4.055 | 103,579 | -0.06(-1.44%) |
Oct 03, 2007 | 4.035 | 4.243 | 4.035 | 4.114 | 93,786 | +0.03(+0.72%) |
Oct 02, 2007 | 4.016 | 4.174 | 4.016 | 4.085 | 96,602 | +0.05(+1.22%) |
Oct 01, 2007 | 4.144 | 4.252 | 4.035 | 4.035 | 123,995 | -0.13(-3.08%) |
Sep 28, 2007 | 4.351 | 4.420 | 4.124 | 4.164 | 145,367 | -0.21(-4.74%) |
Sep 27, 2007 | 4.400 | 4.440 | 4.341 | 4.371 | 71,541 | -0.04(-0.89%) |
Sep 26, 2007 | 4.252 | 4.410 | 4.174 | 4.410 | 79,919 | +0.15(+3.47%) |
Sep 25, 2007 | 4.144 | 4.272 | 4.095 | 4.262 | 134,794 | +0.11(+2.61%) |
Sep 24, 2007 | 4.420 | 4.420 | 4.095 | 4.154 | 196,418 | -0.24(-5.39%) |
Sep 21, 2007 | 4.341 | 4.430 | 4.264 | 4.391 | 153,904 | +0.04(+0.91%) |
Sep 20, 2007 | 4.391 | 4.391 | 4.243 | 4.351 | 185,295 | -0.08(-1.78%) |
Sep 19, 2007 | 4.499 | 4.539 | 4.292 | 4.430 | 282,459 | -0.08(-1.75%) |
Sep 18, 2007 | 4.539 | 4.539 | 4.341 | 4.509 | 172,031 | +0.02(+0.44%) |
Sep 17, 2007 | 4.460 | 4.618 | 4.440 | 4.489 | 144,924 | -0.02(-0.44%) |
Sep 14, 2007 | 4.430 | 4.509 | 4.341 | 4.509 | 174,612 | +0.05(+1.11%) |
Sep 13, 2007 | 4.519 | 4.558 | 4.430 | 4.460 | 149,014 | +0.05(+1.12%) |
Sep 12, 2007 | 4.470 | 4.489 | 4.331 | 4.410 | 113,623 | -0.06(-1.32%) |
Sep 11, 2007 | 4.489 | 4.588 | 4.430 | 4.470 | 201,575 | +0.03(+0.67%) |
Sep 10, 2007 | 4.440 | 4.479 | 4.371 | 4.440 | 168,625 | +0.00(+0.00%) |
Sep 07, 2007 | 4.420 | 4.598 | 4.381 | 4.440 | 392,427 | +0.14(+3.21%) |
Sep 06, 2007 | 4.381 | 4.410 | 4.203 | 4.302 | 257,144 | -0.03(-0.68%) |
Sep 05, 2007 | 4.262 | 4.470 | 4.243 | 4.331 | 166,927 | +0.08(+1.86%) |
Sep 04, 2007 | 3.986 | 4.292 | 3.986 | 4.252 | 254,333 | +0.23(+5.64%) |
Aug 31, 2007 | 3.996 | 4.193 | 3.976 | 4.026 | 297,430 | +0.04(+0.99%) |
Aug 30, 2007 | 4.016 | 4.045 | 3.956 | 3.986 | 146,575 | -0.09(-2.18%) |
Aug 29, 2007 | 4.016 | 4.075 | 3.956 | 4.075 | 73,232 | +0.04(+0.98%) |
Aug 28, 2007 | 4.016 | 4.055 | 3.947 | 4.035 | 131,823 | -0.02(-0.49%) |
Aug 27, 2007 | 4.164 | 4.164 | 4.016 | 4.055 | 109,543 | -0.07(-1.67%) |
Aug 24, 2007 | 4.095 | 4.164 | 4.016 | 4.124 | 234,647 | -0.05(-1.18%) |
Aug 23, 2007 | 4.154 | 4.193 | 3.947 | 4.174 | 314,718 | +0.01(+0.24%) |
Aug 22, 2007 | 4.243 | 4.292 | 4.095 | 4.164 | 142,117 | -0.03(-0.71%) |
Aug 21, 2007 | 4.243 | 4.410 | 4.124 | 4.193 | 187,295 | -0.06(-1.39%) |
Aug 20, 2007 | 4.479 | 4.479 | 4.154 | 4.252 | 212,432 | -0.24(-5.27%) |
Aug 17, 2007 | 4.489 | 4.489 | 4.065 | 4.489 | 420,424 | +0.04(+0.89%) |
Aug 16, 2007 | 4.262 | 4.450 | 4.114 | 4.450 | 349,564 | +0.12(+2.73%) |
Aug 15, 2007 | 4.341 | 4.440 | 4.203 | 4.331 | 375,071 | -0.04(-0.90%) |
Aug 14, 2007 | 4.489 | 4.509 | 4.341 | 4.371 | 397,915 | -0.07(-1.56%) |
Aug 13, 2007 | 4.430 | 4.489 | 4.252 | 4.440 | 583,425 | +0.05(+1.12%) |
Aug 10, 2007 | 4.144 | 4.391 | 4.055 | 4.391 | 641,465 | +0.27(+6.46%) |
Aug 09, 2007 | 4.045 | 4.243 | 3.897 | 4.124 | 1,197,637 | +0.18(+4.50%) |
Aug 08, 2007 | 3.710 | 4.026 | 3.680 | 3.947 | 784,173 | +0.29(+7.82%) |
Aug 07, 2007 | 3.641 | 3.710 | 3.582 | 3.660 | 483,805 | +0.02(+0.54%) |
Aug 06, 2007 | 3.512 | 3.651 | 3.453 | 3.641 | 395,582 | +0.09(+2.50%) |
Aug 03, 2007 | 3.542 | 3.710 | 3.503 | 3.552 | 451,952 | -0.10(-2.71%) |
Aug 02, 2007 | 3.769 | 3.799 | 3.552 | 3.651 | 693,082 | +0.05(+1.37%) |
Aug 01, 2007 | 3.591 | 3.700 | 3.433 | 3.601 | 1,050,008 | -0.12(-3.18%) |
Jul 31, 2007 | 3.897 | 3.937 | 3.601 | 3.720 | 1,128,822 | -0.13(-3.33%) |
Jul 30, 2007 | 3.986 | 4.075 | 3.789 | 3.848 | 1,107,305 | -0.10(-2.50%) |
Jul 27, 2007 | 4.026 | 4.075 | 3.858 | 3.947 | 563,504 | -0.05(-1.23%) |
Jul 26, 2007 | 3.887 | 4.114 | 3.848 | 3.996 | 2,084,691 | +0.09(+2.27%) |
Jul 25, 2007 | 4.045 | 4.164 | 3.868 | 3.907 | 3,434,968 | -0.83(-17.50%) |
Jul 24, 2007 | 5.150 | 5.180 | 4.460 | 4.736 | 3,061,182 | -0.49(-9.43%) |
Jul 23, 2007 | 4.854 | 5.229 | 4.746 | 5.229 | 3,547,890 | -0.15(-2.75%) |
Jul 20, 2007 | 5.821 | 5.821 | 4.618 | 5.377 | 8,319,963 | -1.43(-21.01%) |
Jul 19, 2007 | 6.847 | 7.055 | 6.699 | 6.808 | 935,774 | +0.16(+2.37%) |
Jul 18, 2007 | 6.828 | 6.907 | 6.561 | 6.650 | 812,413 | -0.23(-3.30%) |
Jul 17, 2007 | 7.203 | 7.251 | 6.818 | 6.877 | 736,857 | -0.24(-3.33%) |
Jul 16, 2007 | 7.430 | 7.430 | 7.035 | 7.114 | 719,979 | -0.27(-3.61%) |
Jul 13, 2007 | 7.094 | 7.449 | 7.025 | 7.380 | 827,128 | +0.31(+4.32%) |
Jul 12, 2007 | 7.578 | 7.578 | 7.064 | 7.074 | 910,568 | -0.45(-6.03%) |
Jul 11, 2007 | 7.518 | 7.538 | 7.341 | 7.528 | 481,083 | +0.09(+1.19%) |
Jul 10, 2007 | 7.607 | 7.617 | 7.410 | 7.439 | 231,981 | -0.13(-1.69%) |
Jul 09, 2007 | 7.479 | 7.775 | 7.420 | 7.568 | 518,400 | +0.11(+1.45%) |
Jul 06, 2007 | 7.499 | 7.637 | 7.351 | 7.459 | 305,771 | +0.01(+0.13%) |
Jul 05, 2007 | 7.558 | 7.637 | 7.390 | 7.449 | 438,495 | -0.02(-0.26%) |
Jul 03, 2007 | 7.370 | 7.499 | 7.282 | 7.469 | 304,619 | +0.16(+2.16%) |
Jul 02, 2007 | 7.183 | 7.370 | 7.134 | 7.311 | 704,700 | +0.24(+3.35%) |
Jun 29, 2007 | 6.788 | 7.074 | 6.788 | 7.074 | 498,418 | +0.30(+4.37%) |
Jun 28, 2007 | 6.660 | 6.857 | 6.660 | 6.778 | 301,239 | +0.15(+2.23%) |
Jun 27, 2007 | 6.512 | 6.650 | 6.502 | 6.630 | 225,371 | +0.09(+1.36%) |
Jun 26, 2007 | 6.620 | 6.650 | 6.453 | 6.542 | 139,370 | -0.01(-0.15%) |
Jun 25, 2007 | 6.630 | 6.768 | 6.472 | 6.551 | 302,920 | -0.01(-0.15%) |
Jun 22, 2007 | 6.522 | 6.630 | 6.492 | 6.561 | 91,440 | +0.04(+0.61%) |
Jun 21, 2007 | 6.522 | 6.581 | 6.502 | 6.522 | 108,045 | +0.00(+0.00%) |
Jun 20, 2007 | 6.561 | 6.601 | 6.482 | 6.522 | 211,016 | -0.04(-0.60%) |
Jun 19, 2007 | 6.512 | 6.561 | 6.482 | 6.561 | 358,686 | +0.06(+0.91%) |
Jun 18, 2007 | 6.472 | 6.512 | 6.413 | 6.502 | 238,685 | +0.02(+0.30%) |
Jun 15, 2007 | 6.463 | 6.512 | 6.413 | 6.482 | 278,618 | +0.06(+0.92%) |
Jun 14, 2007 | 6.472 | 6.551 | 6.354 | 6.423 | 418,991 | -0.03(-0.53%) |
Jun 13, 2007 | 6.512 | 6.512 | 6.433 | 6.458 | 111,487 | -0.00(-0.08%) |
Jun 12, 2007 | 6.463 | 6.502 | 6.413 | 6.463 | 158,515 | -0.01(-0.15%) |
Jun 11, 2007 | 6.453 | 6.492 | 6.453 | 6.472 | 123,445 | -0.01(-0.15%) |
Jun 08, 2007 | 6.492 | 6.492 | 6.423 | 6.482 | 259,737 | -0.04(-0.61%) |
Jun 07, 2007 | 6.551 | 6.561 | 6.354 | 6.522 | 328,591 | +0.01(+0.15%) |
Jun 06, 2007 | 6.542 | 6.561 | 6.463 | 6.512 | 216,783 | -0.05(-0.75%) |
Jun 05, 2007 | 6.660 | 6.719 | 6.502 | 6.561 | 418,703 | -0.09(-1.34%) |
Jun 04, 2007 | 6.512 | 6.818 | 6.305 | 6.650 | 773,379 | +0.11(+1.66%) |
Jun 01, 2007 | 6.502 | 6.611 | 6.463 | 6.542 | 380,613 | +0.08(+1.22%) |
May 31, 2007 | 6.423 | 6.512 | 6.384 | 6.463 | 233,897 | +0.10(+1.55%) |
May 30, 2007 | 6.334 | 6.453 | 6.295 | 6.364 | 233,621 | -0.00(-0.01%) |
May 29, 2007 | 6.463 | 6.463 | 6.295 | 6.365 | 281,108 | -0.04(-0.61%) |
May 25, 2007 | 6.324 | 6.443 | 6.265 | 6.403 | 444,647 | +0.09(+1.41%) |
May 24, 2007 | 6.334 | 6.413 | 6.246 | 6.315 | 656,609 | +0.09(+1.43%) |
May 23, 2007 | 6.246 | 6.334 | 6.167 | 6.226 | 558,115 | +0.05(+0.80%) |
May 22, 2007 | 6.196 | 6.246 | 6.117 | 6.176 | 636,897 | -0.03(-0.48%) |
May 21, 2007 | 6.295 | 6.354 | 6.147 | 6.206 | 619,609 | -0.08(-1.26%) |
May 18, 2007 | 6.226 | 6.285 | 6.206 | 6.285 | 236,619 | +0.11(+1.76%) |
May 17, 2007 | 6.226 | 6.265 | 6.107 | 6.176 | 420,358 | -0.02(-0.32%) |
May 16, 2007 | 6.167 | 6.226 | 6.098 | 6.196 | 407,520 | +0.03(+0.48%) |
May 15, 2007 | 6.384 | 6.384 | 6.117 | 6.167 | 712,856 | -0.12(-1.88%) |
May 14, 2007 | 6.403 | 6.482 | 6.285 | 6.285 | 199,291 | -0.08(-1.24%) |
May 11, 2007 | 6.443 | 6.482 | 6.265 | 6.364 | 246,059 | -0.02(-0.31%) |
May 10, 2007 | 6.522 | 6.670 | 6.344 | 6.384 | 302,289 | -0.11(-1.67%) |
May 09, 2007 | 6.443 | 6.798 | 6.413 | 6.492 | 411,417 | +0.12(+1.86%) |
May 08, 2007 | 6.364 | 6.413 | 6.295 | 6.374 | 243,044 | -0.05(-0.77%) |
May 07, 2007 | 6.394 | 6.482 | 6.216 | 6.423 | 490,403 | -0.04(-0.61%) |
May 04, 2007 | 6.453 | 6.542 | 6.364 | 6.463 | 195,226 | +0.03(+0.46%) |
May 03, 2007 | 6.502 | 6.630 | 6.374 | 6.433 | 203,768 | -0.09(-1.36%) |
May 02, 2007 | 6.522 | 6.650 | 6.423 | 6.522 | 243,610 | +0.02(+0.30%) |