Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 2.891 | 2.891 | 2.771 | 2.827 | 1,313,527 | -0.04(-1.23%) |
Mar 28, 2008 | 2.905 | 2.931 | 2.848 | 2.862 | 747,189 | -0.04(-1.54%) |
Mar 27, 2008 | 2.963 | 2.964 | 2.900 | 2.907 | 510,642 | -0.04(-1.41%) |
Mar 26, 2008 | 2.920 | 2.953 | 2.854 | 2.948 | 1,148,319 | +0.01(+0.22%) |
Mar 25, 2008 | 2.956 | 2.967 | 2.912 | 2.942 | 808,517 | -0.00(-0.05%) |
Mar 24, 2008 | 2.936 | 2.983 | 2.907 | 2.943 | 877,353 | +0.01(+0.38%) |
Mar 21, 2008 | 2.822 | 2.959 | 2.773 | 2.932 | 4,115,802 | +0.00(+0.00%) |
Mar 20, 2008 | 2.822 | 2.959 | 2.773 | 2.932 | 4,115,802 | +0.16(+5.70%) |
Mar 19, 2008 | 2.888 | 2.916 | 2.774 | 2.774 | 1,053,199 | -0.09(-3.29%) |
Mar 18, 2008 | 2.790 | 2.873 | 2.728 | 2.868 | 1,291,624 | +0.12(+4.54%) |
Mar 17, 2008 | 2.702 | 2.798 | 2.582 | 2.744 | 1,224,177 | -0.01(-0.46%) |
Mar 14, 2008 | 2.872 | 2.897 | 2.744 | 2.757 | 1,113,901 | -0.10(-3.42%) |
Mar 13, 2008 | 2.757 | 2.876 | 2.741 | 2.854 | 3,277,247 | +0.06(+2.12%) |
Mar 12, 2008 | 2.817 | 2.851 | 2.782 | 2.795 | 1,374,754 | +0.00(+0.06%) |
Mar 11, 2008 | 2.739 | 2.793 | 2.685 | 2.793 | 1,242,187 | +0.15(+5.62%) |
Mar 10, 2008 | 2.736 | 2.749 | 2.640 | 2.645 | 1,160,209 | -0.08(-2.99%) |
Mar 07, 2008 | 2.670 | 2.763 | 2.633 | 2.726 | 1,041,935 | +0.01(+0.35%) |
Mar 06, 2008 | 2.761 | 2.793 | 2.696 | 2.717 | 1,700,889 | -0.07(-2.41%) |
Mar 05, 2008 | 2.832 | 2.832 | 2.753 | 2.784 | 1,257,206 | -0.03(-0.97%) |
Mar 04, 2008 | 2.779 | 2.836 | 2.757 | 2.811 | 1,946,824 | -0.02(-0.57%) |
Mar 03, 2008 | 2.816 | 2.846 | 2.755 | 2.827 | 1,415,530 | +0.01(+0.23%) |
Feb 29, 2008 | 2.891 | 2.928 | 2.808 | 2.820 | 1,165,716 | -0.11(-3.76%) |
Feb 28, 2008 | 3.011 | 3.023 | 2.908 | 2.931 | 1,239,058 | -0.11(-3.58%) |
Feb 27, 2008 | 2.940 | 3.044 | 2.907 | 3.039 | 1,737,185 | +0.08(+2.70%) |
Feb 26, 2008 | 2.948 | 3.012 | 2.912 | 2.959 | 1,316,656 | -0.00(-0.11%) |
Feb 25, 2008 | 2.851 | 2.969 | 2.851 | 2.963 | 1,346,694 | +0.03(+1.09%) |
Feb 22, 2008 | 2.902 | 2.942 | 2.841 | 2.931 | 1,153,951 | +0.01(+0.33%) |
Feb 21, 2008 | 3.033 | 3.068 | 2.913 | 2.921 | 1,088,244 | -0.09(-2.92%) |
Feb 20, 2008 | 2.995 | 3.009 | 2.940 | 3.009 | 1,032,017 | +0.05(+1.62%) |
Feb 19, 2008 | 3.023 | 3.044 | 2.940 | 2.961 | 1,054,451 | -0.02(-0.70%) |
Feb 18, 2008 | 3.014 | 3.019 | 2.945 | 2.982 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.014 | 3.019 | 2.945 | 2.982 | 1,149,571 | -0.05(-1.79%) |
Feb 14, 2008 | 3.083 | 3.091 | 3.027 | 3.036 | 1,485,243 | -0.02(-0.58%) |
Feb 13, 2008 | 3.036 | 3.095 | 3.012 | 3.054 | 2,055,085 | +0.07(+2.30%) |
Feb 12, 2008 | 2.950 | 3.035 | 2.924 | 2.985 | 1,727,798 | +0.04(+1.30%) |
Feb 11, 2008 | 2.942 | 2.980 | 2.888 | 2.947 | 1,421,982 | +0.00(+0.05%) |
Feb 08, 2008 | 2.934 | 2.987 | 2.913 | 2.945 | 1,742,817 | +0.01(+0.38%) |
Feb 07, 2008 | 2.897 | 2.967 | 2.897 | 2.934 | 2,246,576 | +0.03(+1.05%) |
Feb 06, 2008 | 2.926 | 2.950 | 2.890 | 2.904 | 2,863,602 | -0.00(-0.06%) |
Feb 05, 2008 | 2.905 | 2.943 | 2.867 | 2.905 | 1,867,912 | -0.00(-0.11%) |
Feb 04, 2008 | 2.963 | 2.963 | 2.897 | 2.908 | 2,278,491 | -0.07(-2.26%) |
Feb 01, 2008 | 2.843 | 2.977 | 2.843 | 2.975 | 2,548,831 | +0.15(+5.26%) |
Jan 31, 2008 | 2.744 | 2.876 | 2.718 | 2.827 | 2,222,170 | +0.02(+0.57%) |
Jan 30, 2008 | 2.822 | 2.928 | 2.776 | 2.811 | 2,124,547 | -0.01(-0.40%) |
Jan 29, 2008 | 2.896 | 2.924 | 2.804 | 2.822 | 2,487,504 | -0.05(-1.62%) |
Jan 28, 2008 | 2.657 | 2.888 | 2.657 | 2.868 | 2,972,489 | +0.21(+7.74%) |
Jan 25, 2008 | 2.673 | 2.765 | 2.627 | 2.662 | 4,050,720 | +0.01(+0.54%) |
Jan 24, 2008 | 2.742 | 2.765 | 2.552 | 2.648 | 3,130,500 | -0.10(-3.55%) |
Jan 23, 2008 | 2.558 | 2.773 | 2.557 | 2.745 | 3,949,969 | +0.04(+1.54%) |
Jan 22, 2008 | 2.717 | 2.796 | 2.635 | 2.704 | 2,317,290 | -0.10(-3.64%) |
Jan 21, 2008 | 2.822 | 2.876 | 2.761 | 2.806 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 2.822 | 2.876 | 2.761 | 2.806 | 1,842,955 | -0.05(-1.90%) |
Jan 17, 2008 | 2.900 | 2.931 | 2.852 | 2.860 | 1,609,412 | -0.03(-1.16%) |
Jan 16, 2008 | 2.880 | 2.936 | 2.841 | 2.894 | 1,692,128 | -0.01(-0.28%) |
Jan 15, 2008 | 2.899 | 2.939 | 2.883 | 2.902 | 1,526,983 | -0.04(-1.30%) |
Jan 14, 2008 | 2.972 | 2.982 | 2.912 | 2.940 | 1,327,920 | -0.04(-1.39%) |
Jan 11, 2008 | 3.004 | 3.086 | 2.975 | 2.982 | 1,040,684 | -0.04(-1.37%) |
Jan 10, 2008 | 3.020 | 3.068 | 2.996 | 3.023 | 1,712,153 | -0.05(-1.56%) |
Jan 09, 2008 | 2.979 | 3.089 | 2.940 | 3.071 | 1,317,282 | +0.08(+2.56%) |
Jan 08, 2008 | 3.108 | 3.116 | 2.991 | 2.995 | 1,922,105 | -0.10(-3.30%) |
Jan 07, 2008 | 3.068 | 3.116 | 3.031 | 3.097 | 1,364,416 | +0.05(+1.79%) |
Jan 04, 2008 | 3.108 | 3.129 | 3.041 | 3.043 | 1,255,955 | -0.10(-3.20%) |
Jan 03, 2008 | 3.044 | 3.175 | 3.044 | 3.143 | 2,025,698 | +0.13(+4.18%) |
Jan 02, 2008 | 3.071 | 3.110 | 2.988 | 3.017 | 1,615,156 | -0.05(-1.67%) |
Jan 01, 2008 | 3.166 | 3.196 | 3.068 | 3.068 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.166 | 3.170 | 3.068 | 3.068 | 1,206,517 | -0.13(-4.00%) |
Dec 28, 2007 | 3.257 | 3.290 | 3.174 | 3.196 | 660,205 | -0.03(-0.99%) |
Dec 27, 2007 | 3.292 | 3.292 | 3.226 | 3.228 | 798,504 | -0.05(-1.66%) |
Dec 26, 2007 | 3.284 | 3.308 | 3.231 | 3.282 | 763,460 | -0.00(-0.15%) |
Dec 24, 2007 | 3.250 | 3.297 | 3.218 | 3.287 | 382,668 | +0.04(+1.28%) |
Dec 21, 2007 | 3.274 | 3.365 | 3.246 | 3.246 | 3,281,002 | +0.05(+1.55%) |
Dec 20, 2007 | 3.164 | 3.196 | 3.142 | 3.196 | 1,598,886 | +0.03(+0.96%) |
Dec 19, 2007 | 3.178 | 3.188 | 3.143 | 3.166 | 1,244,690 | -0.02(-0.75%) |
Dec 18, 2007 | 3.175 | 3.196 | 3.145 | 3.190 | 1,349,823 | +0.05(+1.53%) |
Dec 17, 2007 | 3.153 | 3.206 | 3.134 | 3.142 | 1,206,517 | -0.03(-0.81%) |
Dec 14, 2007 | 3.116 | 3.194 | 3.099 | 3.167 | 932,422 | +0.01(+0.35%) |
Dec 13, 2007 | 3.122 | 3.174 | 3.086 | 3.156 | 1,530,800 | +0.03(+0.82%) |
Dec 12, 2007 | 3.111 | 3.188 | 3.091 | 3.130 | 1,635,964 | +0.08(+2.73%) |
Dec 11, 2007 | 3.212 | 3.247 | 3.047 | 3.047 | 1,963,720 | +0.92(+43.12%) |
Dec 10, 2007 | 2.127 | 2.141 | 2.109 | 2.129 | 1,028,794 | +0.00(+0.17%) |
Dec 07, 2007 | 2.141 | 2.141 | 2.099 | 2.126 | 706,826 | -0.00(-0.23%) |
Dec 06, 2007 | 2.097 | 2.135 | 2.080 | 2.131 | 1,091,685 | +0.04(+2.01%) |
Dec 05, 2007 | 2.102 | 2.117 | 2.077 | 2.089 | 881,627 | +0.02(+0.86%) |
Dec 04, 2007 | 2.026 | 2.082 | 2.023 | 2.071 | 1,179,921 | +0.01(+0.66%) |
Dec 03, 2007 | 2.083 | 2.111 | 2.055 | 2.057 | 890,808 | -0.03(-1.60%) |
Nov 30, 2007 | 2.078 | 2.103 | 2.062 | 2.091 | 1,607,960 | +0.05(+2.40%) |
Nov 29, 2007 | 2.046 | 2.079 | 2.033 | 2.042 | 1,128,294 | -0.02(-0.96%) |
Nov 28, 2007 | 2.048 | 2.094 | 2.045 | 2.062 | 2,172,107 | +0.01(+0.69%) |
Nov 27, 2007 | 1.953 | 2.064 | 1.953 | 2.048 | 1,621,101 | +0.10(+5.22%) |
Nov 26, 2007 | 1.994 | 2.013 | 1.942 | 1.946 | 1,256,893 | -0.05(-2.66%) |
Nov 23, 2007 | 1.959 | 2.010 | 1.959 | 1.999 | 387,675 | +0.05(+2.74%) |
Nov 21, 2007 | 1.955 | 1.989 | 1.942 | 1.946 | 1,290,686 | -0.01(-0.65%) |
Nov 20, 2007 | 1.908 | 1.988 | 1.908 | 1.959 | 1,330,110 | +0.04(+2.22%) |
Nov 19, 2007 | 1.964 | 1.981 | 1.912 | 1.916 | 1,732,804 | -0.07(-3.33%) |
Nov 16, 2007 | 1.990 | 1.999 | 1.928 | 1.982 | 2,110,154 | -0.00(-0.25%) |
Nov 15, 2007 | 2.048 | 2.048 | 1.979 | 1.987 | 1,968,413 | -0.07(-3.42%) |
Nov 14, 2007 | 2.078 | 2.080 | 2.040 | 2.057 | 1,334,804 | -0.02(-0.99%) |
Nov 13, 2007 | 2.098 | 2.098 | 2.012 | 2.078 | 1,834,182 | +0.02(+0.97%) |
Nov 12, 2007 | 2.067 | 2.094 | 2.038 | 2.058 | 1,592,002 | -0.01(-0.69%) |
Nov 09, 2007 | 2.103 | 2.114 | 2.066 | 2.072 | 1,519,724 | -0.06(-2.73%) |
Nov 08, 2007 | 2.119 | 2.148 | 2.092 | 2.131 | 1,994,696 | +0.03(+1.25%) |
Nov 07, 2007 | 2.175 | 2.180 | 2.100 | 2.104 | 1,680,238 | -0.09(-3.92%) |
Nov 06, 2007 | 2.106 | 2.192 | 2.074 | 2.190 | 2,133,152 | +0.11(+5.40%) |
Nov 05, 2007 | 2.081 | 2.103 | 2.044 | 2.078 | 1,852,580 | -0.01(-0.68%) |
Nov 02, 2007 | 2.121 | 2.121 | 2.056 | 2.092 | 1,562,903 | +0.02(+0.96%) |
Nov 01, 2007 | 2.120 | 2.142 | 2.067 | 2.072 | 1,466,219 | -0.08(-3.92%) |
Oct 31, 2007 | 2.125 | 2.158 | 2.072 | 2.157 | 1,895,196 | +0.02(+1.17%) |
Oct 30, 2007 | 2.119 | 2.163 | 2.119 | 2.132 | 1,061,648 | +0.01(+0.60%) |
Oct 29, 2007 | 2.180 | 2.195 | 2.109 | 2.119 | 1,289,747 | -0.05(-2.26%) |
Oct 26, 2007 | 2.109 | 2.195 | 2.108 | 2.168 | 1,846,385 | +0.05(+2.45%) |
Oct 25, 2007 | 2.053 | 2.119 | 2.042 | 2.116 | 1,497,195 | +0.08(+3.69%) |
Oct 24, 2007 | 2.021 | 2.060 | 1.986 | 2.041 | 1,994,696 | +0.06(+3.12%) |
Oct 23, 2007 | 1.978 | 1.982 | 1.925 | 1.979 | 875,789 | +0.02(+0.98%) |
Oct 22, 2007 | 1.918 | 1.970 | 1.897 | 1.960 | 1,084,176 | +0.04(+1.96%) |
Oct 19, 2007 | 1.963 | 1.986 | 1.920 | 1.923 | 1,321,662 | -0.04(-2.20%) |
Oct 18, 2007 | 1.964 | 1.984 | 1.945 | 1.966 | 1,231,549 | -0.00(-0.11%) |
Oct 17, 2007 | 1.991 | 1.997 | 1.937 | 1.968 | 1,231,549 | -0.00(-0.11%) |
Oct 16, 2007 | 1.961 | 1.993 | 1.947 | 1.970 | 1,521,601 | +0.02(+0.87%) |
Oct 15, 2007 | 2.028 | 2.029 | 1.942 | 1.953 | 1,320,723 | -0.08(-3.98%) |
Oct 12, 2007 | 1.994 | 2.045 | 1.991 | 2.034 | 750,944 | +0.04(+1.92%) |
Oct 11, 2007 | 2.044 | 2.053 | 1.974 | 1.996 | 1,429,610 | -0.04(-2.09%) |
Oct 10, 2007 | 2.023 | 2.042 | 1.981 | 2.038 | 1,110,459 | +0.01(+0.38%) |
Oct 09, 2007 | 2.017 | 2.031 | 1.996 | 2.031 | 836,364 | +0.02(+0.95%) |
Oct 08, 2007 | 2.018 | 2.032 | 2.004 | 2.011 | 880,482 | -0.02(-0.88%) |
Oct 05, 2007 | 1.994 | 2.038 | 1.964 | 2.029 | 1,177,105 | +0.06(+3.25%) |
Oct 04, 2007 | 1.935 | 1.967 | 1.907 | 1.965 | 999,695 | +0.04(+2.22%) |
Oct 03, 2007 | 1.959 | 1.979 | 1.918 | 1.923 | 814,774 | -0.05(-2.70%) |
Oct 02, 2007 | 1.902 | 1.980 | 1.892 | 1.976 | 1,016,591 | +0.09(+4.51%) |
Oct 01, 2007 | 1.890 | 1.919 | 1.883 | 1.891 | 1,527,233 | -0.00(-0.26%) |
Sep 28, 2007 | 1.925 | 1.957 | 1.889 | 1.896 | 1,286,931 | -0.04(-1.95%) |
Sep 27, 2007 | 1.927 | 1.935 | 1.915 | 1.933 | 430,854 | +0.02(+0.89%) |
Sep 26, 2007 | 1.883 | 1.933 | 1.883 | 1.916 | 489,052 | +0.04(+2.08%) |
Sep 25, 2007 | 1.883 | 1.901 | 1.859 | 1.877 | 709,642 | -0.01(-0.56%) |
Sep 24, 2007 | 1.879 | 1.940 | 1.877 | 1.888 | 921,784 | -0.01(-0.30%) |
Sep 21, 2007 | 1.913 | 1.923 | 1.876 | 1.893 | 2,584,188 | -0.00(-0.08%) |
Sep 20, 2007 | 1.906 | 1.929 | 1.874 | 1.895 | 1,150,822 | -0.01(-0.60%) |
Sep 19, 2007 | 1.852 | 1.910 | 1.849 | 1.906 | 1,990,942 | +0.07(+3.71%) |
Sep 18, 2007 | 1.798 | 1.842 | 1.783 | 1.838 | 2,025,673 | +0.05(+2.74%) |
Sep 17, 2007 | 1.811 | 1.816 | 1.782 | 1.789 | 3,240,326 | -0.03(-1.64%) |
Sep 14, 2007 | 1.804 | 1.825 | 1.777 | 1.819 | 690,869 | +0.01(+0.83%) |
Sep 13, 2007 | 1.822 | 1.837 | 1.796 | 1.804 | 1,411,776 | -0.01(-0.55%) |
Sep 12, 2007 | 1.838 | 1.847 | 1.810 | 1.814 | 968,718 | -0.03(-1.43%) |
Sep 11, 2007 | 1.805 | 1.849 | 1.808 | 1.840 | 746,251 | +0.03(+1.93%) |
Sep 10, 2007 | 1.827 | 1.854 | 1.771 | 1.805 | 872,034 | -0.01(-0.82%) |
Sep 07, 2007 | 1.857 | 1.866 | 1.817 | 1.820 | 1,098,256 | -0.06(-3.36%) |
Sep 06, 2007 | 1.868 | 1.886 | 1.848 | 1.883 | 879,543 | +0.02(+0.84%) |
Sep 05, 2007 | 1.900 | 1.900 | 1.864 | 1.868 | 2,015,347 | -0.05(-2.56%) |
Sep 04, 2007 | 1.879 | 1.931 | 1.861 | 1.917 | 844,812 | +0.03(+1.62%) |
Aug 31, 2007 | 1.874 | 1.896 | 1.860 | 1.886 | 761,270 | +0.03(+1.72%) |
Aug 30, 2007 | 1.871 | 1.882 | 1.839 | 1.854 | 1,219,346 | -0.02(-0.91%) |
Aug 29, 2007 | 1.808 | 1.877 | 1.790 | 1.871 | 1,594,818 | +0.08(+4.19%) |
Aug 28, 2007 | 1.825 | 1.827 | 1.795 | 1.796 | 1,028,794 | -0.04(-2.13%) |
Aug 27, 2007 | 1.853 | 1.859 | 1.830 | 1.835 | 811,020 | -0.02(-1.30%) |
Aug 24, 2007 | 1.847 | 1.874 | 1.827 | 1.859 | 984,676 | +0.00(+0.23%) |
Aug 23, 2007 | 1.903 | 1.910 | 1.847 | 1.855 | 819,468 | -0.05(-2.39%) |
Aug 22, 2007 | 1.858 | 1.906 | 1.847 | 1.901 | 1,334,804 | +0.05(+2.80%) |
Aug 21, 2007 | 1.825 | 1.886 | 1.825 | 1.849 | 1,285,992 | +0.01(+0.66%) |
Aug 20, 2007 | 1.847 | 1.874 | 1.815 | 1.837 | 2,659,282 | -0.01(-0.50%) |
Aug 17, 2007 | 1.915 | 1.915 | 1.841 | 1.846 | 3,708,728 | +0.01(+0.31%) |
Aug 16, 2007 | 1.808 | 1.877 | 1.790 | 1.840 | 2,828,245 | +0.03(+1.77%) |
Aug 15, 2007 | 1.805 | 1.849 | 1.800 | 1.808 | 1,208,082 | -0.00(-0.08%) |
Aug 14, 2007 | 1.838 | 1.838 | 1.790 | 1.810 | 1,923,357 | -0.03(-1.66%) |
Aug 13, 2007 | 1.820 | 1.847 | 1.787 | 1.840 | 2,517,542 | +0.02(+1.13%) |
Aug 10, 2007 | 2.025 | 2.025 | 1.805 | 1.820 | 6,866,450 | -0.24(-11.47%) |
Aug 09, 2007 | 1.969 | 2.084 | 1.923 | 2.055 | 4,826,697 | +0.09(+4.40%) |
Aug 08, 2007 | 1.884 | 1.989 | 1.867 | 1.969 | 4,347,031 | +0.10(+5.24%) |
Aug 07, 2007 | 1.790 | 1.923 | 1.776 | 1.871 | 5,103,607 | +0.08(+4.48%) |
Aug 06, 2007 | 1.704 | 1.794 | 1.675 | 1.790 | 2,165,536 | +0.09(+5.39%) |
Aug 03, 2007 | 1.714 | 1.768 | 1.699 | 1.699 | 1,977,800 | -0.07(-3.90%) |
Aug 02, 2007 | 1.724 | 1.772 | 1.722 | 1.768 | 1,671,790 | +0.04(+2.51%) |
Aug 01, 2007 | 1.684 | 1.728 | 1.684 | 1.724 | 2,002,206 | +0.03(+2.02%) |
Jul 31, 2007 | 1.697 | 1.712 | 1.686 | 1.690 | 2,006,899 | -0.01(-0.38%) |
Jul 30, 2007 | 1.691 | 1.708 | 1.669 | 1.697 | 2,968,108 | +0.00(+0.13%) |
Jul 27, 2007 | 1.719 | 1.741 | 1.686 | 1.695 | 2,433,999 | -0.03(-2.01%) |
Jul 26, 2007 | 1.646 | 1.734 | 1.646 | 1.729 | 2,961,538 | +0.05(+2.79%) |
Jul 25, 2007 | 1.653 | 1.700 | 1.653 | 1.683 | 1,754,394 | +0.03(+1.94%) |
Jul 24, 2007 | 1.651 | 1.656 | 1.638 | 1.651 | 2,062,281 | -0.01(-0.77%) |
Jul 23, 2007 | 1.653 | 1.678 | 1.653 | 1.663 | 970,596 | +0.01(+0.34%) |
Jul 20, 2007 | 1.665 | 1.671 | 1.640 | 1.658 | 1,806,960 | -0.01(-0.68%) |
Jul 19, 2007 | 1.660 | 1.672 | 1.651 | 1.669 | 1,081,360 | +0.01(+0.90%) |
Jul 18, 2007 | 1.656 | 1.656 | 1.638 | 1.654 | 1,163,025 | -0.01(-0.64%) |
Jul 17, 2007 | 1.662 | 1.675 | 1.656 | 1.665 | 1,495,318 | +0.01(+0.60%) |
Jul 16, 2007 | 1.663 | 1.667 | 1.648 | 1.655 | 765,963 | -0.01(-0.81%) |
Jul 13, 2007 | 1.673 | 1.674 | 1.648 | 1.668 | 900,194 | -0.00(-0.25%) |
Jul 12, 2007 | 1.658 | 1.679 | 1.651 | 1.673 | 1,974,984 | +0.02(+1.51%) |
Jul 11, 2007 | 1.626 | 1.655 | 1.621 | 1.648 | 789,430 | +0.02(+1.09%) |
Jul 10, 2007 | 1.643 | 1.652 | 1.629 | 1.630 | 1,520,662 | -0.03(-1.54%) |
Jul 09, 2007 | 1.658 | 1.658 | 1.636 | 1.656 | 1,133,926 | -0.00(-0.30%) |
Jul 06, 2007 | 1.650 | 1.661 | 1.636 | 1.660 | 569,779 | +0.01(+0.34%) |
Jul 05, 2007 | 1.653 | 1.660 | 1.641 | 1.655 | 929,294 | -0.01(-0.34%) |
Jul 03, 2007 | 1.649 | 1.662 | 1.635 | 1.660 | 796,001 | +0.02(+1.04%) |
Jul 02, 2007 | 1.628 | 1.651 | 1.626 | 1.643 | 819,468 | +0.03(+1.63%) |
Jun 29, 2007 | 1.624 | 1.631 | 1.608 | 1.617 | 1,773,168 | +0.00(+0.04%) |
Jun 28, 2007 | 1.603 | 1.629 | 1.603 | 1.616 | 1,036,303 | +0.02(+1.11%) |
Jun 27, 2007 | 1.570 | 1.603 | 1.565 | 1.599 | 1,706,521 | +0.02(+1.12%) |
Jun 26, 2007 | 1.575 | 1.589 | 1.566 | 1.581 | 2,348,579 | +0.01(+0.81%) |
Jun 25, 2007 | 1.620 | 1.611 | 1.560 | 1.568 | 3,858,916 | -0.05(-3.20%) |
Jun 22, 2007 | 1.621 | 1.624 | 1.605 | 1.620 | 3,047,896 | -0.01(-0.48%) |
Jun 21, 2007 | 1.615 | 1.631 | 1.606 | 1.628 | 1,295,379 | +0.01(+0.39%) |
Jun 20, 2007 | 1.639 | 1.640 | 1.619 | 1.621 | 1,002,511 | -0.01(-0.78%) |
Jun 19, 2007 | 1.631 | 1.638 | 1.621 | 1.634 | 1,245,629 | -0.00(-0.22%) |
Jun 18, 2007 | 1.648 | 1.648 | 1.626 | 1.638 | 953,699 | -0.00(-0.30%) |
Jun 15, 2007 | 1.657 | 1.665 | 1.638 | 1.643 | 2,112,970 | +0.01(+0.65%) |
Jun 14, 2007 | 1.639 | 1.646 | 1.625 | 1.632 | 823,223 | -0.00(-0.13%) |
Jun 13, 2007 | 1.624 | 1.638 | 1.607 | 1.634 | 1,273,789 | +0.02(+0.97%) |
Jun 12, 2007 | 1.633 | 1.638 | 1.615 | 1.619 | 1,641,752 | -0.02(-1.17%) |
Jun 11, 2007 | 1.636 | 1.648 | 1.627 | 1.638 | 1,133,926 | -0.00(-0.22%) |
Jun 08, 2007 | 1.616 | 1.643 | 1.607 | 1.641 | 990,308 | +0.03(+1.58%) |
Jun 07, 2007 | 1.623 | 1.636 | 1.616 | 1.616 | 1,413,653 | -0.01(-0.78%) |
Jun 06, 2007 | 1.634 | 1.641 | 1.621 | 1.629 | 1,002,511 | -0.02(-0.95%) |
Jun 05, 2007 | 1.645 | 1.646 | 1.615 | 1.644 | 1,177,105 | -0.01(-0.52%) |
Jun 04, 2007 | 1.650 | 1.657 | 1.638 | 1.653 | 516,274 | -0.00(-0.21%) |
Jun 01, 2007 | 1.642 | 1.663 | 1.636 | 1.656 | 2,836,693 | +0.02(+1.00%) |
May 31, 2007 | 1.643 | 1.653 | 1.632 | 1.640 | 2,171,168 | -0.00(-0.17%) |
May 30, 2007 | 1.631 | 1.643 | 1.621 | 1.643 | 2,357,027 | +0.00(+0.17%) |
May 29, 2007 | 1.665 | 1.670 | 1.637 | 1.640 | 1,478,422 | -0.02(-1.45%) |
May 25, 2007 | 1.659 | 1.667 | 1.646 | 1.664 | 1,026,916 | +0.01(+0.82%) |
May 24, 2007 | 1.667 | 1.673 | 1.637 | 1.651 | 1,501,889 | -0.02(-1.27%) |
May 23, 2007 | 1.681 | 1.697 | 1.656 | 1.672 | 882,360 | -0.01(-0.63%) |
May 22, 2007 | 1.680 | 1.687 | 1.663 | 1.683 | 927,416 | -0.00(-0.04%) |
May 21, 2007 | 1.658 | 1.690 | 1.649 | 1.683 | 883,298 | +0.02(+1.24%) |
May 18, 2007 | 1.658 | 1.668 | 1.633 | 1.663 | 1,221,223 | +0.00(+0.30%) |
May 17, 2007 | 1.650 | 1.665 | 1.641 | 1.658 | 1,476,544 | +0.00(+0.00%) |
May 16, 2007 | 1.635 | 1.658 | 1.628 | 1.658 | 963,086 | +0.03(+1.79%) |
May 15, 2007 | 1.651 | 1.663 | 1.626 | 1.629 | 1,307,582 | -0.02(-1.42%) |
May 14, 2007 | 1.660 | 1.664 | 1.644 | 1.652 | 1,594,818 | -0.01(-0.68%) |
May 11, 2007 | 1.656 | 1.665 | 1.649 | 1.663 | 801,633 | +0.01(+0.90%) |
May 10, 2007 | 1.637 | 1.651 | 1.628 | 1.648 | 2,093,258 | +0.00(+0.13%) |
May 09, 2007 | 1.639 | 1.656 | 1.630 | 1.646 | 747,189 | +0.00(+0.00%) |
May 08, 2007 | 1.632 | 1.651 | 1.624 | 1.646 | 1,244,690 | +0.00(+0.30%) |
May 07, 2007 | 1.646 | 1.658 | 1.633 | 1.641 | 796,940 | -0.00(-0.26%) |
May 04, 2007 | 1.650 | 1.650 | 1.633 | 1.646 | 1,104,827 | +0.00(+0.13%) |
May 03, 2007 | 1.651 | 1.658 | 1.641 | 1.643 | 1,270,973 | -0.01(-0.47%) |
May 02, 2007 | 1.636 | 1.660 | 1.633 | 1.651 | 1,385,492 | +0.01(+0.65%) |
May 01, 2007 | 1.633 | 1.644 | 1.621 | 1.641 | 2,031,305 | +0.00(+0.13%) |
Apr 30, 2007 | 1.675 | 1.682 | 1.636 | 1.638 | 2,050,078 | -0.03(-1.91%) |
Apr 27, 2007 | 1.674 | 1.691 | 1.670 | 1.670 | 1,529,111 | -0.01(-0.59%) |
Apr 26, 2007 | 1.680 | 1.692 | 1.659 | 1.680 | 1,341,374 | -0.00(-0.29%) |
Apr 25, 2007 | 1.644 | 1.719 | 1.644 | 1.685 | 2,842,325 | +0.06(+3.76%) |
Apr 24, 2007 | 1.632 | 1.660 | 1.620 | 1.624 | 1,670,851 | -0.02(-1.08%) |
Apr 23, 2007 | 1.643 | 1.648 | 1.636 | 1.642 | 778,166 | -0.00(-0.30%) |
Apr 20, 2007 | 1.643 | 1.663 | 1.629 | 1.647 | 1,312,275 | +0.02(+1.00%) |
Apr 19, 2007 | 1.621 | 1.651 | 1.616 | 1.631 | 1,016,591 | -0.01(-0.43%) |
Apr 18, 2007 | 1.651 | 1.659 | 1.632 | 1.638 | 832,609 | -0.02(-1.20%) |
Apr 17, 2007 | 1.677 | 1.677 | 1.647 | 1.658 | 751,883 | -0.02(-1.19%) |
Apr 16, 2007 | 1.660 | 1.678 | 1.660 | 1.678 | 788,491 | +0.02(+1.42%) |
Apr 13, 2007 | 1.647 | 1.655 | 1.626 | 1.654 | 772,534 | +0.01(+0.43%) |
Apr 12, 2007 | 1.614 | 1.647 | 1.605 | 1.647 | 757,515 | +0.03(+1.93%) |
Apr 11, 2007 | 1.639 | 1.639 | 1.609 | 1.616 | 3,067,609 | -0.02(-1.43%) |
Apr 10, 2007 | 1.633 | 1.643 | 1.633 | 1.639 | 652,383 | +0.00(+0.13%) |
Apr 09, 2007 | 1.638 | 1.642 | 1.627 | 1.637 | 654,260 | -0.00(-0.17%) |
Apr 05, 2007 | 1.646 | 1.646 | 1.632 | 1.640 | 972,473 | +0.00(+0.04%) |
Apr 04, 2007 | 1.645 | 1.649 | 1.631 | 1.639 | 2,407,716 | -0.01(-0.65%) |
Apr 03, 2007 | 1.643 | 1.658 | 1.632 | 1.650 | 1,284,115 | +0.01(+0.83%) |