Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 2.380 | 2.421 | 2.376 | 2.400 | 531,274 | +0.02(+0.66%) |
Feb 28, 2008 | 2.364 | 2.387 | 2.353 | 2.385 | 432,623 | +0.02(+0.86%) |
Feb 27, 2008 | 2.358 | 2.364 | 2.341 | 2.364 | 440,523 | +0.01(+0.29%) |
Feb 26, 2008 | 2.344 | 2.358 | 2.326 | 2.358 | 463,389 | +0.03(+1.16%) |
Feb 25, 2008 | 2.360 | 2.360 | 2.326 | 2.331 | 520,044 | -0.02(-0.77%) |
Feb 22, 2008 | 2.337 | 2.349 | 2.297 | 2.349 | 380,670 | +0.04(+1.86%) |
Feb 21, 2008 | 2.355 | 2.360 | 2.297 | 2.306 | 437,685 | -0.02(-0.87%) |
Feb 20, 2008 | 2.304 | 2.326 | 2.279 | 2.326 | 456,616 | -0.02(-0.77%) |
Feb 19, 2008 | 2.340 | 2.351 | 2.310 | 2.344 | 437,232 | +0.00(+0.19%) |
Feb 18, 2008 | 2.288 | 2.351 | 2.288 | 2.340 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 2.288 | 2.351 | 2.288 | 2.340 | 466,986 | +0.03(+1.27%) |
Feb 14, 2008 | 2.391 | 2.391 | 2.277 | 2.310 | 687,221 | -0.07(-3.12%) |
Feb 13, 2008 | 2.387 | 2.398 | 2.364 | 2.385 | 363,964 | -0.01(-0.47%) |
Feb 12, 2008 | 2.349 | 2.425 | 2.331 | 2.396 | 637,644 | +0.05(+2.31%) |
Feb 11, 2008 | 2.297 | 2.342 | 2.290 | 2.342 | 518,170 | +0.06(+2.46%) |
Feb 08, 2008 | 2.306 | 2.335 | 2.277 | 2.286 | 336,498 | -0.05(-2.15%) |
Feb 07, 2008 | 2.288 | 2.371 | 2.286 | 2.336 | 170,969 | +0.05(+2.29%) |
Feb 06, 2008 | 2.295 | 2.387 | 2.279 | 2.283 | 352,383 | -0.03(-1.36%) |
Feb 05, 2008 | 2.360 | 2.362 | 2.313 | 2.315 | 270,722 | -0.04(-1.81%) |
Feb 04, 2008 | 2.340 | 2.364 | 2.306 | 2.358 | 386,790 | +0.03(+1.16%) |
Feb 01, 2008 | 2.349 | 2.362 | 2.313 | 2.331 | 212,712 | -0.01(-0.39%) |
Jan 31, 2008 | 2.349 | 2.360 | 2.335 | 2.340 | 318,402 | +0.00(+0.00%) |
Jan 30, 2008 | 2.344 | 2.360 | 2.331 | 2.340 | 245,156 | -0.00(-0.10%) |
Jan 29, 2008 | 2.340 | 2.360 | 2.319 | 2.342 | 461,839 | +0.01(+0.58%) |
Jan 28, 2008 | 2.306 | 2.364 | 2.288 | 2.328 | 534,654 | +0.03(+1.37%) |
Jan 25, 2008 | 2.337 | 2.346 | 2.263 | 2.297 | 404,553 | +0.00(+0.20%) |
Jan 24, 2008 | 2.364 | 2.364 | 2.254 | 2.292 | 550,165 | -0.06(-2.58%) |
Jan 23, 2008 | 2.252 | 2.364 | 2.222 | 2.353 | 422,316 | +0.14(+6.20%) |
Jan 22, 2008 | 2.169 | 2.364 | 2.162 | 2.216 | 731,890 | -0.03(-1.20%) |
Jan 21, 2008 | 2.252 | 2.310 | 2.241 | 2.243 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 2.252 | 2.310 | 2.241 | 2.243 | 591,922 | -0.01(-0.50%) |
Jan 17, 2008 | 2.396 | 2.396 | 2.218 | 2.254 | 615,267 | -0.12(-5.03%) |
Jan 16, 2008 | 2.182 | 2.400 | 2.182 | 2.373 | 684,268 | +0.05(+2.03%) |
Jan 15, 2008 | 2.274 | 2.328 | 2.268 | 2.326 | 453,312 | +0.06(+2.48%) |
Jan 14, 2008 | 2.295 | 2.301 | 2.270 | 2.270 | 392,119 | +0.00(+0.20%) |
Jan 11, 2008 | 2.274 | 2.292 | 2.245 | 2.265 | 362,108 | -0.01(-0.30%) |
Jan 10, 2008 | 2.263 | 2.286 | 2.229 | 2.272 | 408,310 | +0.01(+0.50%) |
Jan 09, 2008 | 2.286 | 2.297 | 2.196 | 2.261 | 625,014 | -0.00(-0.20%) |
Jan 08, 2008 | 2.288 | 2.292 | 2.196 | 2.265 | 466,124 | +0.00(+0.00%) |
Jan 07, 2008 | 2.252 | 2.283 | 2.238 | 2.265 | 333,634 | +0.01(+0.60%) |
Jan 04, 2008 | 2.245 | 2.252 | 2.211 | 2.252 | 292,948 | +0.01(+0.40%) |
Jan 03, 2008 | 2.180 | 2.243 | 2.180 | 2.243 | 460,951 | +0.05(+2.15%) |
Jan 02, 2008 | 2.162 | 2.207 | 2.160 | 2.196 | 323,287 | +0.03(+1.46%) |
Jan 01, 2008 | 2.130 | 2.191 | 2.128 | 2.164 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 2.130 | 2.191 | 2.128 | 2.164 | 754,041 | +0.04(+1.69%) |
Dec 28, 2007 | 2.142 | 2.142 | 2.115 | 2.128 | 596,705 | -0.03(-1.56%) |
Dec 27, 2007 | 2.175 | 2.196 | 2.137 | 2.162 | 610,369 | -0.04(-1.94%) |
Dec 26, 2007 | 2.139 | 2.207 | 2.139 | 2.205 | 680,768 | +0.05(+2.09%) |
Dec 24, 2007 | 2.139 | 2.162 | 2.119 | 2.160 | 192,729 | +0.02(+0.74%) |
Dec 21, 2007 | 2.205 | 2.205 | 2.139 | 2.144 | 903,250 | -0.04(-1.75%) |
Dec 20, 2007 | 2.157 | 2.227 | 2.139 | 2.182 | 595,950 | +0.02(+1.15%) |
Dec 19, 2007 | 2.072 | 2.167 | 2.060 | 2.157 | 633,696 | +0.05(+2.57%) |
Dec 18, 2007 | 2.173 | 2.173 | 2.072 | 2.103 | 1,060,009 | -0.07(-3.21%) |
Dec 17, 2007 | 2.166 | 2.196 | 2.166 | 2.173 | 534,223 | -0.01(-0.31%) |
Dec 14, 2007 | 2.166 | 2.196 | 2.153 | 2.180 | 513,796 | -0.02(-1.02%) |
Dec 13, 2007 | 2.151 | 2.205 | 2.151 | 2.202 | 423,204 | +0.03(+1.35%) |
Dec 12, 2007 | 2.189 | 2.207 | 2.155 | 2.173 | 524,009 | -0.04(-1.83%) |
Dec 11, 2007 | 2.169 | 2.229 | 2.151 | 2.214 | 610,160 | +0.04(+1.87%) |
Dec 10, 2007 | 2.144 | 2.187 | 2.144 | 2.173 | 440,523 | +0.01(+0.31%) |
Dec 07, 2007 | 2.191 | 2.191 | 2.144 | 2.166 | 475,605 | -0.04(-1.94%) |
Dec 06, 2007 | 2.227 | 2.229 | 2.209 | 2.209 | 338,386 | -0.00(-0.10%) |
Dec 05, 2007 | 2.202 | 2.220 | 2.184 | 2.211 | 535,111 | +0.01(+0.31%) |
Dec 04, 2007 | 2.184 | 2.223 | 2.184 | 2.205 | 245,130 | -0.01(-0.31%) |
Dec 03, 2007 | 1.959 | 2.220 | 1.959 | 2.211 | 828,646 | +0.05(+2.40%) |
Nov 30, 2007 | 2.094 | 2.173 | 2.094 | 2.160 | 445,852 | +0.07(+3.23%) |
Nov 29, 2007 | 2.112 | 2.112 | 2.074 | 2.092 | 757,598 | -0.03(-1.33%) |
Nov 28, 2007 | 2.108 | 2.157 | 2.108 | 2.120 | 482,271 | +0.01(+0.27%) |
Nov 27, 2007 | 2.139 | 2.153 | 2.105 | 2.115 | 500,140 | -0.00(-0.21%) |
Nov 26, 2007 | 2.126 | 2.128 | 2.094 | 2.119 | 627,479 | +0.02(+0.86%) |
Nov 23, 2007 | 2.108 | 2.117 | 2.097 | 2.101 | 107,466 | +0.00(+0.11%) |
Nov 21, 2007 | 2.078 | 2.117 | 2.078 | 2.099 | 401,444 | -0.02(-0.85%) |
Nov 20, 2007 | 2.135 | 2.144 | 2.116 | 2.117 | 315,294 | -0.04(-1.78%) |
Nov 19, 2007 | 2.164 | 2.178 | 2.119 | 2.155 | 352,152 | -0.02(-0.93%) |
Nov 16, 2007 | 2.153 | 2.193 | 2.146 | 2.175 | 306,861 | +0.01(+0.62%) |
Nov 15, 2007 | 2.144 | 2.200 | 2.144 | 2.162 | 228,708 | -0.02(-0.93%) |
Nov 14, 2007 | 2.153 | 2.196 | 2.153 | 2.182 | 213,605 | +0.03(+1.36%) |
Nov 13, 2007 | 2.162 | 2.193 | 2.153 | 2.153 | 357,037 | -0.00(-0.21%) |
Nov 12, 2007 | 2.218 | 2.218 | 2.157 | 2.157 | 367,695 | -0.05(-2.15%) |
Nov 09, 2007 | 2.173 | 2.223 | 2.157 | 2.205 | 576,415 | -0.01(-0.41%) |
Nov 08, 2007 | 2.171 | 2.222 | 2.153 | 2.214 | 367,428 | +0.04(+1.87%) |
Nov 07, 2007 | 2.191 | 2.225 | 2.155 | 2.173 | 401,489 | -0.02(-0.92%) |
Nov 06, 2007 | 2.238 | 2.238 | 2.191 | 2.193 | 510,247 | -0.05(-2.01%) |
Nov 05, 2007 | 2.241 | 2.252 | 2.229 | 2.238 | 315,738 | -0.03(-1.19%) |
Nov 02, 2007 | 2.270 | 2.274 | 2.238 | 2.265 | 421,428 | +0.01(+0.40%) |
Nov 01, 2007 | 2.297 | 2.297 | 2.241 | 2.256 | 383,681 | -0.02(-0.79%) |
Oct 31, 2007 | 2.295 | 2.309 | 2.263 | 2.274 | 411,658 | -0.02(-1.08%) |
Oct 30, 2007 | 2.324 | 2.328 | 2.295 | 2.299 | 213,156 | -0.02(-1.07%) |
Oct 29, 2007 | 2.288 | 2.331 | 2.263 | 2.324 | 536,888 | +0.00(+0.19%) |
Oct 26, 2007 | 2.299 | 2.319 | 2.288 | 2.319 | 301,971 | +0.01(+0.29%) |
Oct 25, 2007 | 2.319 | 2.319 | 2.281 | 2.313 | 420,540 | +0.01(+0.23%) |
Oct 24, 2007 | 2.297 | 2.324 | 2.259 | 2.307 | 370,803 | -0.01(-0.23%) |
Oct 23, 2007 | 2.277 | 2.319 | 2.277 | 2.313 | 275,327 | +0.03(+1.18%) |
Oct 22, 2007 | 2.277 | 2.301 | 2.270 | 2.286 | 277,991 | -0.02(-0.97%) |
Oct 19, 2007 | 2.306 | 2.310 | 2.288 | 2.308 | 223,370 | -0.00(-0.00%) |
Oct 18, 2007 | 2.277 | 2.315 | 2.277 | 2.308 | 224,702 | +0.02(+0.99%) |
Oct 17, 2007 | 2.301 | 2.306 | 2.286 | 2.286 | 185,179 | +0.01(+0.30%) |
Oct 16, 2007 | 2.299 | 2.308 | 2.277 | 2.279 | 186,511 | -0.02(-0.98%) |
Oct 15, 2007 | 2.313 | 2.313 | 2.288 | 2.301 | 417,431 | -0.01(-0.49%) |
Oct 12, 2007 | 2.319 | 2.322 | 2.299 | 2.313 | 254,899 | +0.00(+0.10%) |
Oct 11, 2007 | 2.308 | 2.319 | 2.299 | 2.310 | 341,494 | +0.00(+0.20%) |
Oct 10, 2007 | 2.283 | 2.306 | 2.274 | 2.306 | 299,751 | +0.02(+0.79%) |
Oct 09, 2007 | 2.279 | 2.308 | 2.279 | 2.288 | 284,652 | +0.01(+0.49%) |
Oct 08, 2007 | 2.292 | 2.292 | 2.272 | 2.277 | 208,715 | -0.00(-0.10%) |
Oct 05, 2007 | 2.295 | 2.308 | 2.277 | 2.279 | 202,942 | -0.00(-0.20%) |
Oct 04, 2007 | 2.286 | 2.299 | 2.274 | 2.283 | 161,643 | +0.01(+0.60%) |
Oct 03, 2007 | 2.292 | 2.301 | 2.265 | 2.270 | 179,406 | -0.01(-0.59%) |
Oct 02, 2007 | 2.317 | 2.319 | 2.277 | 2.283 | 340,606 | -0.03(-1.17%) |
Oct 01, 2007 | 2.297 | 2.315 | 2.292 | 2.310 | 320,622 | +0.01(+0.59%) |
Sep 28, 2007 | 2.281 | 2.308 | 2.281 | 2.297 | 184,291 | +0.01(+0.59%) |
Sep 27, 2007 | 2.313 | 2.319 | 2.283 | 2.283 | 226,922 | +0.00(+0.00%) |
Sep 26, 2007 | 2.313 | 2.313 | 2.274 | 2.283 | 319,734 | -0.03(-1.27%) |
Sep 25, 2007 | 2.283 | 2.319 | 2.274 | 2.313 | 299,751 | +0.02(+0.69%) |
Sep 24, 2007 | 2.288 | 2.306 | 2.272 | 2.297 | 374,356 | +0.03(+1.29%) |
Sep 21, 2007 | 2.263 | 2.301 | 2.247 | 2.268 | 523,121 | -0.00(-0.20%) |
Sep 20, 2007 | 2.315 | 2.319 | 2.270 | 2.272 | 336,609 | -0.05(-2.04%) |
Sep 19, 2007 | 2.265 | 2.333 | 2.261 | 2.319 | 408,994 | +0.05(+2.39%) |
Sep 18, 2007 | 2.274 | 2.304 | 2.263 | 2.265 | 490,260 | +0.01(+0.50%) |
Sep 17, 2007 | 2.283 | 2.286 | 2.252 | 2.254 | 246,906 | -0.02(-0.94%) |
Sep 14, 2007 | 2.283 | 2.288 | 2.263 | 2.276 | 211,824 | +0.01(+0.25%) |
Sep 13, 2007 | 2.263 | 2.279 | 2.254 | 2.270 | 219,373 | +0.01(+0.30%) |
Sep 12, 2007 | 2.274 | 2.277 | 2.243 | 2.263 | 429,865 | -0.01(-0.49%) |
Sep 11, 2007 | 2.261 | 2.297 | 2.259 | 2.274 | 225,146 | -0.01(-0.49%) |
Sep 10, 2007 | 2.283 | 2.290 | 2.252 | 2.286 | 218,041 | +0.00(+0.10%) |
Sep 07, 2007 | 2.250 | 2.290 | 2.247 | 2.283 | 335,277 | +0.03(+1.50%) |
Sep 06, 2007 | 2.254 | 2.270 | 2.218 | 2.250 | 316,182 | +0.02(+0.91%) |
Sep 05, 2007 | 2.193 | 2.234 | 2.184 | 2.229 | 272,662 | +0.02(+1.02%) |
Sep 04, 2007 | 2.200 | 2.220 | 2.178 | 2.207 | 421,872 | +0.02(+1.14%) |
Aug 31, 2007 | 2.218 | 2.220 | 2.076 | 2.182 | 747,824 | -0.02(-0.82%) |
Aug 30, 2007 | 2.196 | 2.216 | 2.173 | 2.200 | 348,599 | -0.01(-0.31%) |
Aug 29, 2007 | 2.200 | 2.254 | 2.200 | 2.207 | 260,672 | -0.01(-0.51%) |
Aug 28, 2007 | 2.229 | 2.241 | 2.196 | 2.218 | 329,948 | -0.05(-2.09%) |
Aug 27, 2007 | 2.241 | 2.295 | 2.241 | 2.265 | 398,780 | +0.01(+0.50%) |
Aug 24, 2007 | 2.207 | 2.254 | 2.207 | 2.254 | 348,155 | +0.05(+2.04%) |
Aug 23, 2007 | 2.268 | 2.268 | 2.196 | 2.209 | 569,749 | -0.02(-0.91%) |
Aug 22, 2007 | 2.272 | 2.290 | 2.209 | 2.229 | 499,585 | -0.05(-2.17%) |
Aug 21, 2007 | 2.207 | 2.283 | 2.193 | 2.279 | 574,634 | +0.07(+3.06%) |
Aug 20, 2007 | 2.227 | 2.241 | 2.155 | 2.211 | 551,986 | +0.07(+3.37%) |
Aug 17, 2007 | 1.959 | 2.139 | 1.941 | 2.139 | 969,418 | +0.20(+10.47%) |
Aug 16, 2007 | 1.937 | 1.952 | 1.815 | 1.937 | 1,652,407 | -0.03(-1.38%) |
Aug 15, 2007 | 2.040 | 2.094 | 1.964 | 1.964 | 1,516,075 | -0.18(-8.40%) |
Aug 14, 2007 | 2.207 | 2.243 | 2.099 | 2.144 | 836,195 | -0.10(-4.51%) |
Aug 13, 2007 | 2.184 | 2.245 | 2.182 | 2.245 | 472,052 | +0.05(+2.36%) |
Aug 10, 2007 | 2.252 | 2.274 | 1.948 | 2.193 | 1,697,703 | -0.09(-3.75%) |
Aug 09, 2007 | 2.299 | 2.306 | 2.274 | 2.279 | 343,270 | -0.03(-1.17%) |
Aug 08, 2007 | 2.317 | 2.335 | 2.292 | 2.306 | 266,001 | -0.01(-0.58%) |
Aug 07, 2007 | 2.283 | 2.319 | 2.274 | 2.319 | 306,856 | +0.02(+0.88%) |
Aug 06, 2007 | 2.301 | 2.346 | 2.286 | 2.299 | 305,080 | -0.01(-0.61%) |
Aug 03, 2007 | 2.308 | 2.364 | 2.293 | 2.313 | 418,319 | +0.01(+0.62%) |
Aug 02, 2007 | 2.277 | 2.304 | 2.274 | 2.299 | 310,853 | +0.01(+0.59%) |
Aug 01, 2007 | 2.313 | 2.317 | 2.261 | 2.286 | 394,783 | -0.05(-2.03%) |
Jul 31, 2007 | 2.364 | 2.364 | 2.301 | 2.333 | 443,187 | -0.03(-1.33%) |
Jul 30, 2007 | 2.346 | 2.364 | 2.346 | 2.364 | 614,601 | +0.00(+0.19%) |
Jul 27, 2007 | 2.373 | 2.409 | 2.349 | 2.360 | 297,531 | -0.03(-1.13%) |
Jul 26, 2007 | 2.387 | 2.398 | 2.364 | 2.387 | 438,747 | -0.01(-0.47%) |
Jul 25, 2007 | 2.403 | 2.405 | 2.373 | 2.398 | 364,586 | +0.02(+1.04%) |
Jul 24, 2007 | 2.398 | 2.398 | 2.367 | 2.373 | 320,622 | -0.02(-1.03%) |
Jul 23, 2007 | 2.421 | 2.421 | 2.378 | 2.398 | 446,740 | +0.00(+0.09%) |
Jul 20, 2007 | 2.416 | 2.423 | 2.387 | 2.396 | 351,708 | -0.01(-0.28%) |
Jul 19, 2007 | 2.400 | 2.409 | 2.382 | 2.403 | 566,197 | +0.00(+0.19%) |
Jul 18, 2007 | 2.405 | 2.405 | 2.380 | 2.398 | 484,931 | +0.00(+0.09%) |
Jul 17, 2007 | 2.400 | 2.400 | 2.373 | 2.396 | 397,892 | +0.03(+1.24%) |
Jul 16, 2007 | 2.398 | 2.455 | 2.364 | 2.367 | 1,203,890 | -0.03(-1.31%) |
Jul 13, 2007 | 2.421 | 2.430 | 2.378 | 2.398 | 619,042 | -0.01(-0.28%) |
Jul 12, 2007 | 2.412 | 2.412 | 2.387 | 2.405 | 533,335 | +0.01(+0.56%) |
Jul 11, 2007 | 2.391 | 2.407 | 2.373 | 2.391 | 430,753 | +0.01(+0.41%) |
Jul 10, 2007 | 2.398 | 2.398 | 2.355 | 2.382 | 312,629 | -0.01(-0.40%) |
Jul 09, 2007 | 2.346 | 2.407 | 2.346 | 2.391 | 461,839 | +0.05(+2.02%) |
Jul 06, 2007 | 2.324 | 2.346 | 2.324 | 2.344 | 190,508 | +0.01(+0.48%) |
Jul 05, 2007 | 2.326 | 2.337 | 2.308 | 2.333 | 597,726 | +0.01(+0.29%) |
Jul 03, 2007 | 2.306 | 2.326 | 2.306 | 2.326 | 203,386 | +0.01(+0.39%) |
Jul 02, 2007 | 2.308 | 2.319 | 2.299 | 2.317 | 336,609 | -0.01(-0.29%) |
Jun 29, 2007 | 2.319 | 2.344 | 2.310 | 2.324 | 372,579 | -0.02(-0.77%) |
Jun 28, 2007 | 2.301 | 2.344 | 2.301 | 2.342 | 320,622 | +0.03(+1.17%) |
Jun 27, 2007 | 2.299 | 2.317 | 2.295 | 2.315 | 301,083 | +0.00(+0.00%) |
Jun 26, 2007 | 2.351 | 2.351 | 2.310 | 2.315 | 428,977 | -0.03(-1.25%) |
Jun 25, 2007 | 2.351 | 2.353 | 2.342 | 2.344 | 292,202 | +0.00(+0.00%) |
Jun 22, 2007 | 2.358 | 2.360 | 2.331 | 2.344 | 268,666 | -0.01(-0.57%) |
Jun 21, 2007 | 2.371 | 2.373 | 2.349 | 2.358 | 347,711 | -0.02(-0.66%) |
Jun 20, 2007 | 2.371 | 2.380 | 2.360 | 2.373 | 361,922 | +0.01(+0.29%) |
Jun 19, 2007 | 2.369 | 2.387 | 2.355 | 2.367 | 472,052 | -0.00(-0.19%) |
Jun 18, 2007 | 2.380 | 2.387 | 2.364 | 2.371 | 474,273 | -0.03(-1.13%) |
Jun 15, 2007 | 2.385 | 2.403 | 2.376 | 2.398 | 306,412 | +0.03(+1.14%) |
Jun 14, 2007 | 2.344 | 2.371 | 2.342 | 2.371 | 369,027 | +0.02(+0.68%) |
Jun 13, 2007 | 2.400 | 2.403 | 2.353 | 2.355 | 476,493 | -0.02(-1.05%) |
Jun 12, 2007 | 2.385 | 2.387 | 2.342 | 2.380 | 599,502 | -0.02(-0.75%) |
Jun 11, 2007 | 2.398 | 2.409 | 2.367 | 2.398 | 421,428 | -0.00(-0.19%) |
Jun 08, 2007 | 2.380 | 2.418 | 2.301 | 2.403 | 1,147,936 | +0.03(+1.14%) |
Jun 07, 2007 | 2.473 | 2.495 | 2.373 | 2.376 | 745,603 | -0.09(-3.83%) |
Jun 06, 2007 | 2.509 | 2.511 | 2.466 | 2.470 | 654,568 | -0.04(-1.53%) |
Jun 05, 2007 | 2.502 | 2.529 | 2.502 | 2.509 | 202,054 | +0.00(+0.18%) |
Jun 04, 2007 | 2.497 | 2.531 | 2.482 | 2.504 | 354,816 | +0.01(+0.27%) |
Jun 01, 2007 | 2.515 | 2.524 | 2.491 | 2.497 | 326,840 | -0.01(-0.36%) |
May 31, 2007 | 2.504 | 2.531 | 2.502 | 2.506 | 231,807 | -0.01(-0.45%) |
May 30, 2007 | 2.515 | 2.529 | 2.513 | 2.518 | 114,571 | -0.01(-0.45%) |
May 29, 2007 | 2.551 | 2.556 | 2.529 | 2.529 | 440,967 | -0.02(-0.97%) |
May 25, 2007 | 2.542 | 2.567 | 2.529 | 2.554 | 515,128 | +0.03(+1.25%) |
May 24, 2007 | 2.522 | 2.567 | 2.515 | 2.522 | 350,376 | +0.00(+0.18%) |
May 23, 2007 | 2.515 | 2.542 | 2.515 | 2.518 | 247,545 | -0.01(-0.45%) |
May 22, 2007 | 2.533 | 2.551 | 2.518 | 2.529 | 287,317 | +0.00(+0.00%) |
May 21, 2007 | 2.497 | 2.529 | 2.488 | 2.529 | 355,260 | +0.02(+0.81%) |
May 18, 2007 | 2.493 | 2.520 | 2.493 | 2.509 | 193,617 | +0.01(+0.45%) |
May 17, 2007 | 2.513 | 2.513 | 2.495 | 2.497 | 182,071 | -0.01(-0.36%) |
May 16, 2007 | 2.493 | 2.509 | 2.491 | 2.506 | 226,478 | +0.02(+0.63%) |
May 15, 2007 | 2.493 | 2.502 | 2.479 | 2.491 | 392,563 | -0.00(-0.09%) |
May 14, 2007 | 2.504 | 2.513 | 2.491 | 2.493 | 281,544 | -0.01(-0.45%) |
May 11, 2007 | 2.504 | 2.524 | 2.504 | 2.504 | 289,981 | -0.00(-0.18%) |
May 10, 2007 | 2.491 | 2.509 | 2.488 | 2.509 | 267,333 | +0.01(+0.54%) |
May 09, 2007 | 2.497 | 2.506 | 2.488 | 2.495 | 312,629 | +0.00(+0.00%) |
May 08, 2007 | 2.515 | 2.515 | 2.477 | 2.495 | 581,295 | -0.01(-0.54%) |
May 07, 2007 | 2.509 | 2.527 | 2.504 | 2.509 | 402,777 | +0.00(+0.18%) |
May 04, 2007 | 2.491 | 2.511 | 2.484 | 2.504 | 499,585 | +0.00(+0.18%) |
May 03, 2007 | 2.511 | 2.522 | 2.495 | 2.500 | 578,631 | -0.01(-0.45%) |
May 02, 2007 | 2.560 | 2.560 | 2.504 | 2.511 | 920,125 | -0.05(-2.11%) |
May 01, 2007 | 2.590 | 2.592 | 2.551 | 2.565 | 251,791 | -0.03(-1.04%) |
Apr 30, 2007 | 2.551 | 2.592 | 2.542 | 2.592 | 243,353 | +0.03(+1.32%) |
Apr 27, 2007 | 2.563 | 2.587 | 2.549 | 2.558 | 294,866 | -0.03(-1.13%) |
Apr 26, 2007 | 2.558 | 2.590 | 2.549 | 2.587 | 295,310 | -0.01(-0.35%) |
Apr 25, 2007 | 2.583 | 2.596 | 2.554 | 2.596 | 397,448 | +0.03(+1.14%) |
Apr 24, 2007 | 2.605 | 2.605 | 2.545 | 2.567 | 251,347 | -0.04(-1.47%) |
Apr 23, 2007 | 2.565 | 2.605 | 2.560 | 2.605 | 349,487 | +0.02(+0.87%) |
Apr 20, 2007 | 2.567 | 2.590 | 2.540 | 2.583 | 300,639 | +0.02(+0.97%) |
Apr 19, 2007 | 2.522 | 2.567 | 2.522 | 2.558 | 356,149 | +0.02(+0.71%) |
Apr 18, 2007 | 2.518 | 2.540 | 2.513 | 2.540 | 341,050 | +0.00(+0.09%) |
Apr 17, 2007 | 2.529 | 2.538 | 2.513 | 2.538 | 333,945 | +0.01(+0.45%) |
Apr 16, 2007 | 2.551 | 2.551 | 2.520 | 2.527 | 468,500 | -0.03(-1.15%) |
Apr 13, 2007 | 2.545 | 2.565 | 2.529 | 2.556 | 347,711 | +0.01(+0.44%) |
Apr 12, 2007 | 2.518 | 2.545 | 2.511 | 2.545 | 278,435 | +0.00(+0.00%) |
Apr 11, 2007 | 2.515 | 2.545 | 2.509 | 2.545 | 359,257 | +0.02(+0.62%) |
Apr 10, 2007 | 2.513 | 2.538 | 2.513 | 2.529 | 274,883 | -0.00(-0.09%) |
Apr 09, 2007 | 2.515 | 2.533 | 2.506 | 2.531 | 313,517 | -0.00(-0.09%) |
Apr 05, 2007 | 2.533 | 2.560 | 2.524 | 2.533 | 214,932 | -0.01(-0.44%) |
Apr 04, 2007 | 2.511 | 2.545 | 2.502 | 2.545 | 214,932 | +0.01(+0.44%) |
Apr 03, 2007 | 2.533 | 2.545 | 2.522 | 2.533 | 315,294 | +0.01(+0.36%) |
Apr 02, 2007 | 2.466 | 2.524 | 2.461 | 2.524 | 261,560 | +0.05(+2.00%) |
Mar 30, 2007 | 2.506 | 2.506 | 2.464 | 2.475 | 463,615 | -0.02(-0.90%) |
Mar 29, 2007 | 2.513 | 2.522 | 2.486 | 2.497 | 182,959 | -0.00(-0.09%) |
Mar 28, 2007 | 2.513 | 2.531 | 2.482 | 2.500 | 304,192 | -0.05(-1.77%) |
Mar 27, 2007 | 2.518 | 2.547 | 2.509 | 2.545 | 372,579 | +0.02(+0.89%) |
Mar 26, 2007 | 2.515 | 2.545 | 2.511 | 2.522 | 343,270 | +0.01(+0.27%) |
Mar 23, 2007 | 2.547 | 2.547 | 2.484 | 2.515 | 377,020 | -0.02(-0.98%) |
Mar 22, 2007 | 2.574 | 2.581 | 2.493 | 2.540 | 742,495 | -0.03(-1.14%) |
Mar 21, 2007 | 2.587 | 2.630 | 2.560 | 2.569 | 571,526 | +0.04(+1.42%) |
Mar 20, 2007 | 2.558 | 2.576 | 2.531 | 2.533 | 304,192 | -0.05(-2.00%) |
Mar 19, 2007 | 2.574 | 2.585 | 2.547 | 2.585 | 366,362 | +0.03(+1.32%) |
Mar 16, 2007 | 2.545 | 2.567 | 2.545 | 2.551 | 192,729 | -0.01(-0.26%) |
Mar 15, 2007 | 2.509 | 2.565 | 2.491 | 2.558 | 312,629 | +0.05(+1.97%) |
Mar 14, 2007 | 2.497 | 2.509 | 2.477 | 2.509 | 210,048 | +0.03(+1.09%) |
Mar 13, 2007 | 2.565 | 2.574 | 2.477 | 2.482 | 241,577 | -0.08(-3.25%) |
Mar 12, 2007 | 2.558 | 2.574 | 2.540 | 2.565 | 356,149 | +0.02(+0.98%) |
Mar 09, 2007 | 2.551 | 2.565 | 2.491 | 2.540 | 377,464 | +0.01(+0.45%) |
Mar 08, 2007 | 2.554 | 2.578 | 2.515 | 2.529 | 253,123 | -0.00(-0.19%) |
Mar 07, 2007 | 2.493 | 2.533 | 2.488 | 2.533 | 278,879 | +0.03(+1.08%) |
Mar 06, 2007 | 2.470 | 2.533 | 2.470 | 2.506 | 351,264 | +0.04(+1.64%) |
Mar 05, 2007 | 2.533 | 2.556 | 2.461 | 2.466 | 475,605 | -0.10(-3.95%) |
Mar 02, 2007 | 2.529 | 2.585 | 2.527 | 2.567 | 352,152 | +0.04(+1.60%) |