Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 2.242 | 2.255 | 2.164 | 2.210 | 549,802 | -0.02(-1.02%) |
Mar 28, 2008 | 2.305 | 2.305 | 2.210 | 2.233 | 608,115 | -0.02(-1.01%) |
Mar 27, 2008 | 2.274 | 2.283 | 2.233 | 2.255 | 738,005 | +0.02(+1.02%) |
Mar 26, 2008 | 2.233 | 2.278 | 2.214 | 2.233 | 825,748 | +0.02(+1.03%) |
Mar 25, 2008 | 2.109 | 2.223 | 2.109 | 2.210 | 1,418,307 | +0.15(+7.54%) |
Mar 24, 2008 | 2.223 | 2.223 | 2.055 | 2.055 | 804,189 | -0.11(-5.05%) |
Mar 21, 2008 | 1.955 | 2.205 | 1.918 | 2.164 | 855,706 | +0.00(+0.00%) |
Mar 20, 2008 | 1.955 | 2.205 | 1.918 | 2.164 | 855,706 | +0.21(+10.98%) |
Mar 19, 2008 | 2.027 | 2.059 | 1.950 | 1.950 | 681,460 | -0.08(-3.82%) |
Mar 18, 2008 | 2.005 | 2.151 | 1.914 | 2.027 | 3,334,322 | -0.08(-3.89%) |
Mar 17, 2008 | 2.278 | 2.278 | 1.449 | 2.109 | 3,296,793 | -0.17(-7.40%) |
Mar 14, 2008 | 2.392 | 2.392 | 2.278 | 2.278 | 639,868 | -0.07(-2.82%) |
Mar 13, 2008 | 2.392 | 2.392 | 2.296 | 2.344 | 826,185 | -0.05(-2.19%) |
Mar 12, 2008 | 2.415 | 2.415 | 2.346 | 2.397 | 437,620 | +0.01(+0.38%) |
Mar 11, 2008 | 2.438 | 2.438 | 2.324 | 2.387 | 898,510 | +0.05(+2.34%) |
Mar 10, 2008 | 2.369 | 2.392 | 2.333 | 2.333 | 796,713 | -0.06(-2.66%) |
Mar 07, 2008 | 2.360 | 2.419 | 2.360 | 2.397 | 830,088 | -0.02(-0.75%) |
Mar 06, 2008 | 2.510 | 2.510 | 2.397 | 2.415 | 936,539 | -0.09(-3.46%) |
Mar 05, 2008 | 2.428 | 2.574 | 2.351 | 2.501 | 1,207,993 | +0.10(+3.98%) |
Mar 04, 2008 | 2.438 | 2.447 | 2.337 | 2.406 | 1,784,379 | -0.04(-1.68%) |
Mar 03, 2008 | 2.433 | 2.474 | 2.424 | 2.447 | 1,312,742 | -0.00(-0.19%) |
Feb 29, 2008 | 2.506 | 2.506 | 2.424 | 2.451 | 1,110,983 | -0.05(-2.18%) |
Feb 28, 2008 | 2.483 | 2.542 | 2.483 | 2.506 | 1,184,038 | +0.00(+0.00%) |
Feb 27, 2008 | 2.547 | 2.556 | 2.492 | 2.506 | 1,772,609 | -0.02(-0.63%) |
Feb 26, 2008 | 2.597 | 2.620 | 2.510 | 2.522 | 2,643,178 | -0.07(-2.72%) |
Feb 25, 2008 | 2.574 | 2.597 | 2.561 | 2.592 | 1,114,438 | +0.03(+1.25%) |
Feb 22, 2008 | 2.506 | 2.583 | 2.506 | 2.561 | 2,156,521 | +0.05(+1.81%) |
Feb 21, 2008 | 2.551 | 2.597 | 2.506 | 2.515 | 2,905,822 | -0.03(-1.25%) |
Feb 20, 2008 | 2.510 | 2.551 | 2.483 | 2.547 | 3,828,141 | +0.09(+3.52%) |
Feb 19, 2008 | 2.406 | 2.465 | 2.406 | 2.460 | 1,245,498 | +0.02(+0.93%) |
Feb 18, 2008 | 2.433 | 2.438 | 2.328 | 2.438 | 1,065,436 | +0.00(+0.00%) |
Feb 15, 2008 | 2.433 | 2.438 | 2.328 | 2.438 | 1,065,436 | +0.00(+0.19%) |
Feb 14, 2008 | 2.438 | 2.483 | 2.365 | 2.433 | 4,225,594 | +0.10(+4.50%) |
Feb 13, 2008 | 2.324 | 2.392 | 2.310 | 2.328 | 2,137,009 | +0.00(+0.00%) |
Feb 12, 2008 | 2.296 | 2.342 | 2.274 | 2.328 | 1,305,310 | +0.05(+2.40%) |
Feb 11, 2008 | 2.324 | 2.324 | 2.269 | 2.274 | 476,021 | -0.01(-0.60%) |
Feb 08, 2008 | 2.324 | 2.324 | 2.283 | 2.287 | 385,872 | -0.04(-1.57%) |
Feb 07, 2008 | 2.301 | 2.324 | 2.283 | 2.324 | 903,602 | +0.00(+0.00%) |
Feb 06, 2008 | 2.278 | 2.346 | 2.253 | 2.324 | 1,102,090 | +0.07(+3.24%) |
Feb 05, 2008 | 2.264 | 2.278 | 2.228 | 2.251 | 799,406 | -0.02(-0.80%) |
Feb 04, 2008 | 2.333 | 2.346 | 2.264 | 2.269 | 1,152,619 | -0.05(-2.16%) |
Feb 01, 2008 | 2.278 | 2.333 | 2.233 | 2.319 | 1,038,553 | +0.07(+3.25%) |
Jan 31, 2008 | 2.287 | 2.346 | 2.237 | 2.246 | 1,199,387 | -0.07(-2.95%) |
Jan 30, 2008 | 2.324 | 2.346 | 2.287 | 2.315 | 961,616 | +0.00(+0.20%) |
Jan 29, 2008 | 2.310 | 2.324 | 2.264 | 2.310 | 1,634,759 | -0.00(-0.20%) |
Jan 28, 2008 | 2.324 | 2.324 | 2.301 | 2.315 | 546,525 | +0.00(+0.20%) |
Jan 25, 2008 | 2.378 | 2.378 | 2.287 | 2.310 | 1,234,956 | -0.05(-2.12%) |
Jan 24, 2008 | 2.346 | 2.410 | 2.319 | 2.360 | 1,887,201 | +0.01(+0.58%) |
Jan 23, 2008 | 2.255 | 2.346 | 2.233 | 2.346 | 2,097,480 | +0.07(+3.00%) |
Jan 22, 2008 | 2.255 | 2.292 | 2.141 | 2.278 | 2,346,616 | -0.08(-3.47%) |
Jan 21, 2008 | 2.342 | 2.383 | 2.328 | 2.360 | 2,697,689 | +0.00(+0.00%) |
Jan 18, 2008 | 2.342 | 2.383 | 2.328 | 2.360 | 2,697,689 | +0.04(+1.57%) |
Jan 17, 2008 | 2.369 | 2.378 | 2.315 | 2.324 | 2,183,752 | -0.06(-2.67%) |
Jan 16, 2008 | 2.342 | 2.387 | 2.246 | 2.387 | 2,795,101 | +0.03(+1.35%) |
Jan 15, 2008 | 2.383 | 2.451 | 2.301 | 2.356 | 1,762,541 | -0.12(-4.79%) |
Jan 14, 2008 | 2.269 | 2.520 | 2.260 | 2.474 | 10,237,828 | +0.21(+9.26%) |
Jan 11, 2008 | 1.968 | 2.269 | 1.945 | 2.264 | 3,340,182 | +0.26(+13.21%) |
Jan 10, 2008 | 1.845 | 2.009 | 1.822 | 2.000 | 1,786,254 | +0.15(+7.86%) |
Jan 09, 2008 | 1.877 | 1.909 | 1.827 | 1.854 | 1,576,245 | -0.02(-1.21%) |
Jan 08, 2008 | 1.936 | 1.945 | 1.877 | 1.877 | 1,370,797 | -0.04(-1.90%) |
Jan 07, 2008 | 1.932 | 1.950 | 1.873 | 1.914 | 1,006,548 | +0.00(+0.00%) |
Jan 04, 2008 | 1.996 | 2.009 | 1.914 | 1.914 | 1,432,744 | -0.10(-4.98%) |
Jan 03, 2008 | 1.986 | 2.014 | 1.955 | 2.014 | 2,353,471 | +0.07(+3.51%) |
Jan 02, 2008 | 1.950 | 1.996 | 1.945 | 1.945 | 1,738,200 | +0.00(+0.00%) |
Jan 01, 2008 | 1.936 | 1.977 | 1.886 | 1.945 | 1,151,559 | +0.00(+0.00%) |
Dec 31, 2007 | 1.936 | 1.977 | 1.886 | 1.945 | 1,151,559 | +0.03(+1.42%) |
Dec 28, 2007 | 1.950 | 1.950 | 1.909 | 1.918 | 1,152,843 | +0.00(+0.24%) |
Dec 27, 2007 | 1.936 | 1.973 | 1.914 | 1.914 | 1,208,436 | -0.04(-1.87%) |
Dec 26, 2007 | 1.950 | 1.996 | 1.936 | 1.950 | 1,875,191 | +0.01(+0.71%) |
Dec 24, 2007 | 1.841 | 1.936 | 1.841 | 1.936 | 826,554 | +0.10(+5.46%) |
Dec 21, 2007 | 1.822 | 1.891 | 1.800 | 1.836 | 3,267,318 | -0.00(-0.25%) |
Dec 20, 2007 | 1.845 | 1.868 | 1.822 | 1.841 | 1,514,122 | -0.03(-1.46%) |
Dec 19, 2007 | 1.877 | 1.914 | 1.854 | 1.868 | 1,223,635 | +0.03(+1.74%) |
Dec 18, 2007 | 1.914 | 1.914 | 1.827 | 1.836 | 1,302,208 | +0.00(+0.25%) |
Dec 17, 2007 | 1.904 | 1.923 | 1.822 | 1.832 | 1,676,150 | -0.09(-4.74%) |
Dec 14, 2007 | 1.904 | 1.959 | 1.904 | 1.923 | 1,161,754 | -0.00(-0.24%) |
Dec 13, 2007 | 1.955 | 1.955 | 1.845 | 1.927 | 2,177,899 | -0.03(-1.40%) |
Dec 12, 2007 | 1.973 | 1.986 | 1.936 | 1.955 | 971,674 | -0.02(-1.15%) |
Dec 11, 2007 | 1.973 | 2.014 | 1.968 | 1.977 | 1,116,025 | -0.04(-1.81%) |
Dec 10, 2007 | 1.996 | 2.014 | 1.964 | 2.014 | 1,085,049 | +0.00(+0.23%) |
Dec 07, 2007 | 2.023 | 2.023 | 1.959 | 2.009 | 1,664,559 | +0.02(+1.15%) |
Dec 06, 2007 | 2.027 | 2.046 | 1.955 | 1.986 | 1,839,946 | -0.04(-2.02%) |
Dec 05, 2007 | 1.959 | 2.027 | 1.959 | 2.027 | 1,623,327 | +0.04(+2.06%) |
Dec 04, 2007 | 2.027 | 2.027 | 1.959 | 1.986 | 1,651,693 | -0.01(-0.46%) |
Dec 03, 2007 | 2.014 | 2.014 | 1.955 | 1.996 | 2,875,792 | +0.00(+0.00%) |
Nov 30, 2007 | 1.964 | 2.032 | 1.927 | 1.996 | 3,595,385 | +0.05(+2.34%) |
Nov 29, 2007 | 1.932 | 1.977 | 1.909 | 1.950 | 1,837,833 | +0.01(+0.71%) |
Nov 28, 2007 | 1.909 | 1.959 | 1.891 | 1.936 | 2,011,141 | +0.06(+3.16%) |
Nov 27, 2007 | 1.936 | 1.950 | 1.859 | 1.877 | 2,388,386 | -0.06(-3.29%) |
Nov 26, 2007 | 1.973 | 2.000 | 1.927 | 1.941 | 1,764,391 | -0.04(-2.07%) |
Nov 23, 2007 | 2.000 | 2.009 | 1.968 | 1.982 | 1,149,483 | -0.01(-0.46%) |
Nov 21, 2007 | 2.009 | 2.018 | 1.959 | 1.991 | 1,414,279 | -0.05(-2.24%) |
Nov 20, 2007 | 2.027 | 2.046 | 1.977 | 2.037 | 2,100,673 | +0.01(+0.45%) |
Nov 19, 2007 | 2.023 | 2.046 | 1.996 | 2.027 | 2,065,670 | +0.00(+0.22%) |
Nov 16, 2007 | 2.005 | 2.041 | 2.000 | 2.023 | 2,061,182 | +0.02(+1.14%) |
Nov 15, 2007 | 1.982 | 2.018 | 1.977 | 2.000 | 1,536,712 | +0.03(+1.39%) |
Nov 14, 2007 | 2.005 | 2.018 | 1.950 | 1.973 | 2,019,126 | -0.01(-0.46%) |
Nov 13, 2007 | 2.027 | 2.055 | 1.909 | 1.982 | 3,878,078 | -0.05(-2.25%) |
Nov 12, 2007 | 1.996 | 2.073 | 1.968 | 2.027 | 3,800,646 | +0.06(+3.01%) |
Nov 09, 2007 | 1.959 | 2.078 | 1.955 | 1.968 | 3,007,925 | +0.01(+0.70%) |
Nov 08, 2007 | 2.000 | 2.000 | 1.941 | 1.955 | 2,948,619 | -0.03(-1.38%) |
Nov 07, 2007 | 1.986 | 2.027 | 1.955 | 1.982 | 2,418,721 | +0.00(+0.23%) |
Nov 06, 2007 | 1.973 | 2.000 | 1.941 | 1.977 | 2,607,459 | -0.01(-0.46%) |
Nov 05, 2007 | 1.909 | 2.050 | 1.891 | 1.986 | 4,837,635 | +0.11(+5.83%) |
Nov 02, 2007 | 1.841 | 1.877 | 1.777 | 1.877 | 12,944,664 | +0.11(+6.46%) |
Nov 01, 2007 | 1.763 | 1.763 | 1.718 | 1.763 | 3,716,314 | +0.03(+1.84%) |
Oct 31, 2007 | 1.754 | 1.759 | 1.727 | 1.731 | 1,413,627 | -0.01(-0.39%) |
Oct 30, 2007 | 1.754 | 1.759 | 1.722 | 1.738 | 1,278,871 | +0.01(+0.66%) |
Oct 29, 2007 | 1.731 | 1.750 | 1.695 | 1.727 | 965,013 | -0.00(-0.26%) |
Oct 26, 2007 | 1.759 | 1.759 | 1.686 | 1.731 | 898,314 | -0.01(-0.52%) |
Oct 25, 2007 | 1.809 | 1.809 | 1.731 | 1.740 | 1,316,477 | -0.02(-1.04%) |
Oct 24, 2007 | 1.822 | 1.822 | 1.740 | 1.759 | 929,874 | -0.04(-2.28%) |
Oct 23, 2007 | 1.822 | 1.822 | 1.727 | 1.800 | 1,317,353 | -0.02(-1.00%) |
Oct 22, 2007 | 1.836 | 1.836 | 1.777 | 1.818 | 2,230,395 | +0.02(+1.27%) |
Oct 19, 2007 | 1.768 | 1.841 | 1.768 | 1.795 | 2,120,359 | +0.03(+1.55%) |
Oct 18, 2007 | 1.863 | 1.873 | 1.754 | 1.768 | 1,622,242 | -0.05(-2.76%) |
Oct 17, 2007 | 1.891 | 1.891 | 1.818 | 1.818 | 1,592,261 | -0.07(-3.62%) |
Oct 16, 2007 | 1.873 | 1.891 | 1.857 | 1.886 | 1,745,526 | +0.01(+0.73%) |
Oct 15, 2007 | 1.914 | 1.914 | 1.873 | 1.873 | 2,430,494 | -0.02(-0.96%) |
Oct 12, 2007 | 1.886 | 1.914 | 1.850 | 1.891 | 2,637,079 | +0.02(+1.22%) |
Oct 11, 2007 | 1.877 | 1.900 | 1.827 | 1.868 | 2,454,813 | -0.01(-0.49%) |
Oct 10, 2007 | 1.868 | 1.886 | 1.859 | 1.877 | 1,875,375 | +0.01(+0.49%) |
Oct 09, 2007 | 1.914 | 1.914 | 1.868 | 1.868 | 3,721,112 | -0.02(-0.97%) |
Oct 08, 2007 | 1.868 | 1.927 | 1.859 | 1.886 | 1,782,718 | +0.03(+1.47%) |
Oct 05, 2007 | 1.863 | 1.863 | 1.813 | 1.859 | 781,520 | +0.02(+1.24%) |
Oct 04, 2007 | 1.854 | 1.863 | 1.822 | 1.836 | 1,010,690 | -0.02(-0.98%) |
Oct 03, 2007 | 1.841 | 1.895 | 1.841 | 1.854 | 2,285,839 | -0.03(-1.69%) |
Oct 02, 2007 | 1.891 | 1.904 | 1.868 | 1.886 | 2,563,888 | +0.02(+0.98%) |
Oct 01, 2007 | 1.850 | 1.877 | 1.836 | 1.868 | 1,185,059 | +0.02(+0.99%) |
Sep 28, 2007 | 1.868 | 1.882 | 1.827 | 1.850 | 1,211,566 | +0.01(+0.49%) |
Sep 27, 2007 | 1.800 | 1.854 | 1.800 | 1.841 | 1,062,664 | +0.04(+2.28%) |
Sep 26, 2007 | 1.709 | 1.859 | 1.709 | 1.800 | 1,549,874 | +0.07(+4.22%) |
Sep 25, 2007 | 1.709 | 1.873 | 1.677 | 1.727 | 2,227,480 | -0.00(-0.26%) |
Sep 24, 2007 | 1.731 | 1.736 | 1.709 | 1.731 | 1,224,022 | -0.02(-1.04%) |
Sep 21, 2007 | 1.781 | 1.791 | 1.731 | 1.750 | 1,930,327 | -0.03(-1.54%) |
Sep 20, 2007 | 1.822 | 1.836 | 1.695 | 1.777 | 4,029,447 | -0.06(-3.23%) |
Sep 19, 2007 | 1.841 | 1.863 | 1.827 | 1.836 | 968,452 | -0.02(-0.98%) |
Sep 18, 2007 | 1.822 | 1.891 | 1.818 | 1.854 | 1,597,403 | +0.02(+1.24%) |
Sep 17, 2007 | 1.845 | 1.854 | 1.818 | 1.832 | 806,691 | -0.03(-1.47%) |
Sep 14, 2007 | 1.827 | 1.868 | 1.827 | 1.859 | 728,620 | -0.02(-0.97%) |
Sep 13, 2007 | 1.904 | 2.014 | 1.822 | 1.877 | 4,843,739 | -0.03(-1.44%) |
Sep 12, 2007 | 1.709 | 1.914 | 1.704 | 1.904 | 8,795,905 | +0.19(+10.88%) |
Sep 11, 2007 | 1.777 | 1.777 | 1.608 | 1.718 | 7,363,406 | -0.06(-3.33%) |
Sep 10, 2007 | 1.886 | 1.909 | 1.777 | 1.777 | 1,497,325 | -0.13(-6.70%) |
Sep 07, 2007 | 1.927 | 1.955 | 1.895 | 1.904 | 1,298,927 | -0.05(-2.34%) |
Sep 06, 2007 | 1.941 | 1.955 | 1.932 | 1.950 | 1,103,325 | +0.01(+0.47%) |
Sep 05, 2007 | 2.000 | 2.000 | 1.941 | 1.941 | 793,447 | -0.04(-2.07%) |
Sep 04, 2007 | 1.982 | 2.008 | 1.950 | 1.982 | 1,626,790 | -0.02(-0.91%) |
Aug 31, 2007 | 1.991 | 2.027 | 1.991 | 2.000 | 821,651 | +0.01(+0.46%) |
Aug 30, 2007 | 2.037 | 2.037 | 1.986 | 1.991 | 593,910 | -0.04(-1.80%) |
Aug 29, 2007 | 2.041 | 2.041 | 2.014 | 2.027 | 508,923 | +0.00(+0.22%) |
Aug 28, 2007 | 2.027 | 2.050 | 2.005 | 2.023 | 1,090,751 | -0.02(-0.89%) |
Aug 27, 2007 | 2.005 | 2.046 | 2.005 | 2.041 | 1,276,535 | +0.05(+2.28%) |
Aug 24, 2007 | 1.950 | 2.018 | 1.950 | 1.996 | 1,350,183 | +0.04(+1.86%) |
Aug 23, 2007 | 2.018 | 2.027 | 1.950 | 1.959 | 1,092,792 | -0.05(-2.27%) |
Aug 22, 2007 | 1.982 | 2.032 | 1.982 | 2.005 | 1,562,167 | +0.00(+0.00%) |
Aug 21, 2007 | 2.068 | 2.068 | 1.977 | 2.005 | 1,075,629 | -0.06(-2.87%) |
Aug 20, 2007 | 2.164 | 2.169 | 2.018 | 2.064 | 1,427,385 | -0.04(-1.95%) |
Aug 17, 2007 | 2.219 | 2.228 | 2.068 | 2.105 | 2,364,425 | -0.04(-1.91%) |
Aug 16, 2007 | 2.251 | 2.269 | 2.132 | 2.146 | 1,194,091 | -0.13(-5.80%) |
Aug 15, 2007 | 2.278 | 2.315 | 2.255 | 2.278 | 699,477 | -0.03(-1.38%) |
Aug 14, 2007 | 2.301 | 2.324 | 2.278 | 2.310 | 689,704 | -0.00(-0.20%) |
Aug 13, 2007 | 2.274 | 2.324 | 2.269 | 2.315 | 541,464 | +0.06(+2.63%) |
Aug 10, 2007 | 2.214 | 2.301 | 2.214 | 2.255 | 2,461,266 | -0.01(-0.60%) |
Aug 09, 2007 | 2.324 | 2.346 | 2.201 | 2.269 | 3,847,857 | -0.07(-2.92%) |
Aug 08, 2007 | 2.324 | 2.383 | 2.301 | 2.337 | 2,060,552 | +0.01(+0.39%) |
Aug 07, 2007 | 2.324 | 2.360 | 2.292 | 2.328 | 2,150,048 | +0.07(+3.02%) |
Aug 06, 2007 | 2.223 | 2.283 | 2.192 | 2.260 | 2,228,481 | +0.09(+4.20%) |
Aug 03, 2007 | 2.178 | 2.283 | 2.169 | 2.169 | 2,819,275 | +0.01(+0.63%) |
Aug 02, 2007 | 2.255 | 2.278 | 2.151 | 2.155 | 1,821,580 | -0.08(-3.47%) |
Aug 01, 2007 | 2.324 | 2.333 | 2.233 | 2.233 | 2,201,386 | -0.10(-4.11%) |
Jul 31, 2007 | 2.310 | 2.346 | 2.274 | 2.328 | 1,840,038 | +0.01(+0.39%) |
Jul 30, 2007 | 2.342 | 2.369 | 2.305 | 2.319 | 785,875 | -0.02(-0.78%) |
Jul 27, 2007 | 2.305 | 2.365 | 2.301 | 2.337 | 1,387,388 | +0.04(+1.79%) |
Jul 26, 2007 | 2.392 | 2.392 | 2.242 | 2.296 | 1,960,970 | -0.10(-4.00%) |
Jul 25, 2007 | 2.397 | 2.419 | 2.374 | 2.392 | 1,112,408 | +0.00(+0.00%) |
Jul 24, 2007 | 2.369 | 2.438 | 2.369 | 2.392 | 717,841 | +0.00(+0.19%) |
Jul 23, 2007 | 2.460 | 2.460 | 2.387 | 2.387 | 1,113,437 | -0.09(-3.68%) |
Jul 20, 2007 | 2.415 | 2.520 | 2.410 | 2.479 | 2,468,465 | +0.08(+3.23%) |
Jul 19, 2007 | 2.397 | 2.415 | 2.378 | 2.401 | 1,860,633 | +0.01(+0.38%) |
Jul 18, 2007 | 2.438 | 2.438 | 2.383 | 2.392 | 1,002,014 | -0.05(-2.05%) |
Jul 17, 2007 | 2.479 | 2.479 | 2.442 | 2.442 | 1,275,739 | -0.04(-1.65%) |
Jul 16, 2007 | 2.497 | 2.524 | 2.469 | 2.483 | 1,474,159 | -0.04(-1.62%) |
Jul 13, 2007 | 2.474 | 2.551 | 2.474 | 2.524 | 1,410,831 | +0.00(+0.18%) |
Jul 12, 2007 | 2.506 | 2.529 | 2.474 | 2.520 | 666,357 | -0.00(-0.18%) |
Jul 11, 2007 | 2.574 | 2.574 | 2.515 | 2.524 | 575,510 | -0.05(-1.95%) |
Jul 10, 2007 | 2.551 | 2.611 | 2.529 | 2.574 | 1,381,703 | -0.02(-0.70%) |
Jul 09, 2007 | 2.474 | 2.597 | 2.463 | 2.592 | 2,717,974 | +0.10(+4.02%) |
Jul 06, 2007 | 2.506 | 2.506 | 2.479 | 2.492 | 1,028,312 | -0.01(-0.36%) |
Jul 05, 2007 | 2.460 | 2.515 | 2.460 | 2.501 | 1,103,196 | -0.01(-0.36%) |
Jul 03, 2007 | 2.542 | 2.551 | 2.460 | 2.510 | 734,742 | -0.04(-1.43%) |
Jul 02, 2007 | 2.602 | 2.606 | 2.520 | 2.547 | 782,029 | -0.08(-3.12%) |
Jun 29, 2007 | 2.611 | 2.643 | 2.542 | 2.629 | 1,226,636 | +0.00(+0.00%) |
Jun 28, 2007 | 2.597 | 2.656 | 2.579 | 2.629 | 1,603,512 | +0.02(+0.70%) |
Jun 27, 2007 | 2.597 | 2.615 | 2.588 | 2.611 | 593,095 | -0.00(-0.17%) |
Jun 26, 2007 | 2.574 | 2.638 | 2.556 | 2.615 | 900,243 | +0.00(+0.00%) |
Jun 25, 2007 | 2.624 | 2.643 | 2.611 | 2.615 | 879,531 | -0.03(-1.03%) |
Jun 22, 2007 | 2.665 | 2.665 | 2.620 | 2.643 | 1,004,933 | -0.01(-0.51%) |
Jun 21, 2007 | 2.597 | 2.656 | 2.597 | 2.656 | 861,529 | +0.04(+1.57%) |
Jun 20, 2007 | 2.629 | 2.633 | 2.606 | 2.615 | 566,048 | -0.03(-1.03%) |
Jun 19, 2007 | 2.665 | 2.665 | 2.615 | 2.643 | 562,976 | -0.03(-1.02%) |
Jun 18, 2007 | 2.643 | 2.702 | 2.611 | 2.670 | 1,892,170 | +0.04(+1.38%) |
Jun 15, 2007 | 2.551 | 2.638 | 2.551 | 2.633 | 737,904 | +0.06(+2.30%) |
Jun 14, 2007 | 2.643 | 2.647 | 2.551 | 2.574 | 953,438 | -0.08(-2.92%) |
Jun 13, 2007 | 2.602 | 2.661 | 2.588 | 2.652 | 1,916,752 | +0.04(+1.39%) |
Jun 12, 2007 | 2.551 | 2.643 | 2.542 | 2.615 | 2,133,164 | +0.06(+2.41%) |
Jun 11, 2007 | 2.415 | 2.561 | 2.415 | 2.554 | 1,624,731 | +0.15(+6.16%) |
Jun 08, 2007 | 2.365 | 2.410 | 2.337 | 2.406 | 1,316,273 | +0.05(+2.33%) |
Jun 07, 2007 | 2.360 | 2.369 | 2.342 | 2.351 | 1,019,640 | +0.01(+0.58%) |
Jun 06, 2007 | 2.301 | 2.342 | 2.274 | 2.337 | 784,593 | +0.06(+2.60%) |
Jun 05, 2007 | 2.278 | 2.296 | 2.260 | 2.278 | 443,287 | +0.01(+0.60%) |
Jun 04, 2007 | 2.292 | 2.315 | 2.233 | 2.264 | 1,149,788 | -0.03(-1.16%) |
Jun 01, 2007 | 2.333 | 2.346 | 2.283 | 2.291 | 820,226 | -0.01(-0.62%) |
May 31, 2007 | 2.296 | 2.356 | 2.292 | 2.305 | 923,590 | +0.00(+0.20%) |
May 30, 2007 | 2.346 | 2.346 | 2.301 | 2.301 | 488,457 | -0.05(-2.32%) |
May 29, 2007 | 2.346 | 2.365 | 2.278 | 2.356 | 732,158 | +0.01(+0.58%) |
May 25, 2007 | 2.312 | 2.360 | 2.301 | 2.342 | 412,682 | +0.05(+2.19%) |
May 24, 2007 | 2.324 | 2.378 | 2.278 | 2.292 | 1,218,763 | -0.05(-1.95%) |
May 23, 2007 | 2.433 | 2.433 | 2.324 | 2.337 | 1,608,213 | -0.10(-3.93%) |
May 22, 2007 | 2.392 | 2.438 | 2.369 | 2.433 | 625,289 | +0.04(+1.52%) |
May 21, 2007 | 2.369 | 2.433 | 2.351 | 2.397 | 951,934 | +0.05(+2.14%) |
May 18, 2007 | 2.392 | 2.401 | 2.333 | 2.346 | 793,252 | -0.04(-1.72%) |
May 17, 2007 | 2.383 | 2.387 | 2.324 | 2.387 | 877,810 | +0.05(+2.34%) |
May 16, 2007 | 2.301 | 2.360 | 2.301 | 2.333 | 1,468,871 | +0.03(+1.39%) |
May 15, 2007 | 2.397 | 2.415 | 2.287 | 2.301 | 2,002,259 | -0.10(-4.36%) |
May 14, 2007 | 2.492 | 2.506 | 2.365 | 2.406 | 2,330,416 | -0.08(-3.30%) |
May 11, 2007 | 2.551 | 2.606 | 2.415 | 2.488 | 2,157,414 | -0.09(-3.36%) |
May 10, 2007 | 2.743 | 2.752 | 2.574 | 2.574 | 2,830,258 | -0.14(-5.20%) |
May 09, 2007 | 2.656 | 2.715 | 2.652 | 2.715 | 1,242,070 | +0.03(+1.02%) |
May 08, 2007 | 2.706 | 2.711 | 2.643 | 2.688 | 829,903 | -0.02(-0.84%) |
May 07, 2007 | 2.734 | 2.738 | 2.711 | 2.711 | 796,050 | -0.02(-0.59%) |
May 04, 2007 | 2.643 | 2.734 | 2.629 | 2.727 | 808,321 | +0.09(+3.55%) |
May 03, 2007 | 2.624 | 2.674 | 2.602 | 2.633 | 522,909 | +0.01(+0.35%) |
May 02, 2007 | 2.638 | 2.656 | 2.624 | 2.624 | 407,237 | -0.01(-0.52%) |
May 01, 2007 | 2.665 | 2.679 | 2.565 | 2.638 | 821,850 | -0.04(-1.36%) |
Apr 30, 2007 | 2.729 | 2.729 | 2.656 | 2.674 | 1,410,713 | -0.06(-2.33%) |
Apr 27, 2007 | 2.720 | 2.761 | 2.679 | 2.738 | 1,261,595 | -0.01(-0.33%) |
Apr 26, 2007 | 2.711 | 2.766 | 2.693 | 2.747 | 2,826,184 | +0.02(+0.67%) |
Apr 25, 2007 | 2.647 | 2.729 | 2.647 | 2.729 | 1,023,543 | +0.06(+2.22%) |
Apr 24, 2007 | 2.729 | 2.729 | 2.652 | 2.670 | 1,082,580 | -0.06(-2.17%) |
Apr 23, 2007 | 2.611 | 2.734 | 2.606 | 2.729 | 2,707,434 | +0.13(+4.90%) |
Apr 20, 2007 | 2.574 | 2.615 | 2.574 | 2.602 | 1,376,074 | +0.03(+1.24%) |
Apr 19, 2007 | 2.547 | 2.574 | 2.524 | 2.570 | 446,002 | +0.03(+1.07%) |
Apr 18, 2007 | 2.602 | 2.606 | 2.529 | 2.542 | 558,555 | -0.05(-2.11%) |
Apr 17, 2007 | 2.574 | 2.615 | 2.547 | 2.597 | 929,639 | +0.02(+0.71%) |
Apr 16, 2007 | 2.597 | 2.633 | 2.556 | 2.579 | 560,904 | -0.04(-1.39%) |
Apr 13, 2007 | 2.602 | 2.624 | 2.597 | 2.615 | 550,895 | -0.00(-0.17%) |
Apr 12, 2007 | 2.620 | 2.638 | 2.570 | 2.620 | 594,821 | -0.02(-0.86%) |
Apr 11, 2007 | 2.533 | 2.647 | 2.533 | 2.643 | 2,241,049 | +0.13(+5.26%) |
Apr 10, 2007 | 2.374 | 2.561 | 2.374 | 2.510 | 1,814,914 | +0.12(+4.95%) |
Apr 09, 2007 | 2.438 | 2.438 | 2.369 | 2.392 | 243,440 | -0.06(-2.42%) |
Apr 05, 2007 | 2.460 | 2.474 | 2.438 | 2.451 | 525,931 | -0.01(-0.37%) |
Apr 04, 2007 | 2.506 | 2.506 | 2.456 | 2.460 | 467,000 | -0.04(-1.64%) |
Apr 03, 2007 | 2.438 | 2.506 | 2.424 | 2.501 | 1,233,424 | +0.05(+1.86%) |