Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2.892 | 2.914 | 2.759 | 2.770 | 1,160,390 | -0.09(-3.27%) |
Apr 29, 2008 | 2.836 | 2.892 | 2.798 | 2.864 | 911,773 | +0.00(+0.00%) |
Apr 28, 2008 | 2.726 | 2.864 | 2.710 | 2.864 | 1,182,179 | +0.19(+7.22%) |
Apr 25, 2008 | 2.682 | 2.688 | 2.649 | 2.671 | 283,565 | +0.01(+0.41%) |
Apr 24, 2008 | 2.693 | 2.693 | 2.649 | 2.660 | 556,698 | -0.01(-0.41%) |
Apr 23, 2008 | 2.611 | 2.688 | 2.605 | 2.671 | 200,499 | +0.04(+1.46%) |
Apr 22, 2008 | 2.616 | 2.660 | 2.605 | 2.633 | 277,269 | -0.03(-1.24%) |
Apr 21, 2008 | 2.715 | 2.721 | 2.589 | 2.666 | 658,687 | -0.02(-0.82%) |
Apr 18, 2008 | 2.627 | 2.693 | 2.589 | 2.688 | 320,612 | +0.06(+2.31%) |
Apr 17, 2008 | 2.616 | 2.644 | 2.600 | 2.627 | 184,422 | -0.02(-0.63%) |
Apr 16, 2008 | 2.589 | 2.649 | 2.545 | 2.644 | 195,029 | +0.10(+4.12%) |
Apr 15, 2008 | 2.561 | 2.600 | 2.506 | 2.539 | 291,999 | +0.00(+0.00%) |
Apr 14, 2008 | 2.589 | 2.633 | 2.534 | 2.539 | 246,290 | -0.06(-2.12%) |
Apr 11, 2008 | 2.666 | 2.666 | 2.572 | 2.594 | 228,348 | -0.07(-2.69%) |
Apr 10, 2008 | 2.644 | 2.666 | 2.611 | 2.666 | 269,808 | +0.04(+1.47%) |
Apr 09, 2008 | 2.704 | 2.704 | 2.600 | 2.627 | 374,950 | -0.06(-2.05%) |
Apr 08, 2008 | 2.616 | 2.715 | 2.616 | 2.682 | 373,578 | +0.07(+2.53%) |
Apr 07, 2008 | 2.748 | 2.754 | 2.616 | 2.616 | 505,192 | -0.10(-3.65%) |
Apr 04, 2008 | 2.754 | 2.754 | 2.688 | 2.715 | 383,184 | -0.04(-1.40%) |
Apr 03, 2008 | 2.726 | 2.754 | 2.671 | 2.754 | 469,758 | +0.03(+1.01%) |
Apr 02, 2008 | 2.534 | 2.743 | 2.534 | 2.726 | 459,986 | +0.08(+2.91%) |
Apr 01, 2008 | 2.677 | 2.715 | 2.589 | 2.649 | 725,049 | -0.02(-0.82%) |
Mar 31, 2008 | 2.710 | 2.726 | 2.616 | 2.671 | 454,815 | -0.03(-1.02%) |
Mar 28, 2008 | 2.787 | 2.787 | 2.671 | 2.699 | 503,053 | -0.03(-1.01%) |
Mar 27, 2008 | 2.748 | 2.759 | 2.699 | 2.726 | 610,503 | +0.03(+1.02%) |
Mar 26, 2008 | 2.699 | 2.754 | 2.677 | 2.699 | 683,087 | +0.03(+1.03%) |
Mar 25, 2008 | 2.550 | 2.688 | 2.550 | 2.671 | 1,173,272 | +0.19(+7.54%) |
Mar 24, 2008 | 2.688 | 2.688 | 2.484 | 2.484 | 665,252 | -0.13(-5.05%) |
Mar 21, 2008 | 2.363 | 2.666 | 2.319 | 2.616 | 707,869 | +0.00(+0.00%) |
Mar 20, 2008 | 2.363 | 2.666 | 2.319 | 2.616 | 707,869 | +0.26(+10.98%) |
Mar 19, 2008 | 2.451 | 2.489 | 2.357 | 2.357 | 563,727 | -0.09(-3.82%) |
Mar 18, 2008 | 2.423 | 2.600 | 2.313 | 2.451 | 2,758,265 | -0.10(-3.89%) |
Mar 17, 2008 | 2.754 | 2.754 | 1.751 | 2.550 | 2,727,219 | -0.20(-7.40%) |
Mar 14, 2008 | 2.892 | 2.892 | 2.754 | 2.754 | 529,320 | -0.08(-2.82%) |
Mar 13, 2008 | 2.892 | 2.892 | 2.776 | 2.834 | 683,449 | -0.06(-2.19%) |
Mar 12, 2008 | 2.919 | 2.919 | 2.836 | 2.897 | 362,014 | +0.01(+0.38%) |
Mar 11, 2008 | 2.947 | 2.947 | 2.809 | 2.886 | 743,278 | +0.07(+2.34%) |
Mar 10, 2008 | 2.864 | 2.892 | 2.820 | 2.820 | 659,068 | -0.08(-2.66%) |
Mar 07, 2008 | 2.853 | 2.925 | 2.853 | 2.897 | 686,677 | -0.02(-0.75%) |
Mar 06, 2008 | 3.035 | 3.035 | 2.897 | 2.919 | 774,737 | -0.10(-3.46%) |
Mar 05, 2008 | 2.936 | 3.112 | 2.842 | 3.024 | 999,293 | +0.12(+3.98%) |
Mar 04, 2008 | 2.947 | 2.958 | 2.825 | 2.908 | 1,476,100 | -0.05(-1.68%) |
Mar 03, 2008 | 2.941 | 2.991 | 2.930 | 2.958 | 1,085,945 | -0.01(-0.19%) |
Feb 29, 2008 | 3.029 | 3.029 | 2.930 | 2.963 | 919,043 | -0.07(-2.18%) |
Feb 28, 2008 | 3.002 | 3.073 | 3.002 | 3.029 | 979,477 | +0.00(+0.00%) |
Feb 27, 2008 | 3.079 | 3.090 | 3.013 | 3.029 | 1,466,362 | -0.02(-0.63%) |
Feb 26, 2008 | 3.139 | 3.167 | 3.035 | 3.049 | 2,186,527 | -0.09(-2.72%) |
Feb 25, 2008 | 3.112 | 3.139 | 3.095 | 3.134 | 921,901 | +0.04(+1.25%) |
Feb 22, 2008 | 3.029 | 3.123 | 3.029 | 3.095 | 1,783,948 | +0.06(+1.81%) |
Feb 21, 2008 | 3.084 | 3.139 | 3.029 | 3.040 | 2,403,795 | -0.04(-1.25%) |
Feb 20, 2008 | 3.035 | 3.084 | 3.002 | 3.079 | 3,166,769 | +0.10(+3.52%) |
Feb 19, 2008 | 2.908 | 2.980 | 2.908 | 2.974 | 1,030,319 | +0.03(+0.93%) |
Feb 18, 2008 | 2.941 | 2.947 | 2.814 | 2.947 | 881,365 | +0.00(+0.00%) |
Feb 15, 2008 | 2.941 | 2.947 | 2.814 | 2.947 | 881,365 | +0.01(+0.19%) |
Feb 14, 2008 | 2.947 | 3.002 | 2.858 | 2.941 | 3,495,555 | +0.13(+4.50%) |
Feb 13, 2008 | 2.809 | 2.892 | 2.792 | 2.814 | 1,767,807 | +0.00(+0.00%) |
Feb 12, 2008 | 2.776 | 2.831 | 2.748 | 2.814 | 1,079,797 | +0.07(+2.41%) |
Feb 11, 2008 | 2.809 | 2.809 | 2.743 | 2.748 | 393,780 | -0.02(-0.60%) |
Feb 08, 2008 | 2.809 | 2.809 | 2.759 | 2.765 | 319,206 | -0.04(-1.57%) |
Feb 07, 2008 | 2.781 | 2.809 | 2.759 | 2.809 | 747,490 | +0.00(+0.00%) |
Feb 06, 2008 | 2.754 | 2.836 | 2.724 | 2.809 | 911,686 | +0.09(+3.24%) |
Feb 05, 2008 | 2.737 | 2.754 | 2.693 | 2.721 | 661,296 | -0.02(-0.80%) |
Feb 04, 2008 | 2.820 | 2.836 | 2.737 | 2.743 | 953,486 | -0.06(-2.16%) |
Feb 01, 2008 | 2.754 | 2.820 | 2.699 | 2.803 | 859,127 | +0.09(+3.25%) |
Jan 31, 2008 | 2.765 | 2.836 | 2.704 | 2.715 | 992,174 | -0.08(-2.95%) |
Jan 30, 2008 | 2.809 | 2.836 | 2.765 | 2.798 | 795,481 | +0.01(+0.20%) |
Jan 29, 2008 | 2.792 | 2.809 | 2.737 | 2.792 | 1,352,329 | -0.01(-0.20%) |
Jan 28, 2008 | 2.809 | 2.809 | 2.781 | 2.798 | 452,104 | +0.01(+0.20%) |
Jan 25, 2008 | 2.875 | 2.875 | 2.765 | 2.792 | 1,021,598 | -0.06(-2.12%) |
Jan 24, 2008 | 2.836 | 2.914 | 2.803 | 2.853 | 1,561,157 | +0.02(+0.58%) |
Jan 23, 2008 | 2.726 | 2.836 | 2.699 | 2.836 | 1,735,107 | +0.08(+3.00%) |
Jan 22, 2008 | 2.726 | 2.770 | 2.589 | 2.754 | 1,941,201 | -0.10(-3.47%) |
Jan 21, 2008 | 2.831 | 2.881 | 2.814 | 2.853 | 2,231,621 | +0.00(+0.00%) |
Jan 18, 2008 | 2.831 | 2.881 | 2.814 | 2.853 | 2,231,621 | +0.04(+1.57%) |
Jan 17, 2008 | 2.864 | 2.875 | 2.798 | 2.809 | 1,806,474 | -0.08(-2.67%) |
Jan 16, 2008 | 2.831 | 2.886 | 2.715 | 2.886 | 2,312,203 | +0.04(+1.35%) |
Jan 15, 2008 | 2.881 | 2.963 | 2.781 | 2.847 | 1,458,034 | -0.14(-4.79%) |
Jan 14, 2008 | 2.743 | 3.046 | 2.732 | 2.991 | 8,469,081 | +0.25(+9.26%) |
Jan 11, 2008 | 2.379 | 2.743 | 2.352 | 2.737 | 2,763,113 | +0.32(+13.21%) |
Jan 10, 2008 | 2.231 | 2.429 | 2.203 | 2.418 | 1,477,650 | +0.18(+7.86%) |
Jan 09, 2008 | 2.269 | 2.308 | 2.209 | 2.242 | 1,303,924 | -0.03(-1.21%) |
Jan 08, 2008 | 2.341 | 2.352 | 2.269 | 2.269 | 1,133,970 | -0.04(-1.90%) |
Jan 07, 2008 | 2.335 | 2.357 | 2.264 | 2.313 | 832,651 | +0.00(+0.00%) |
Jan 04, 2008 | 2.412 | 2.429 | 2.313 | 2.313 | 1,185,215 | -0.12(-4.98%) |
Jan 03, 2008 | 2.401 | 2.434 | 2.363 | 2.434 | 1,946,871 | +0.08(+3.51%) |
Jan 02, 2008 | 2.357 | 2.412 | 2.352 | 2.352 | 1,437,898 | +0.00(+0.00%) |
Jan 01, 2008 | 2.341 | 2.390 | 2.280 | 2.352 | 952,609 | +0.00(+0.00%) |
Dec 31, 2007 | 2.341 | 2.390 | 2.280 | 2.352 | 952,609 | +0.03(+1.43%) |
Dec 28, 2007 | 2.357 | 2.357 | 2.308 | 2.319 | 953,671 | +0.01(+0.24%) |
Dec 27, 2007 | 2.341 | 2.385 | 2.313 | 2.313 | 999,660 | -0.04(-1.87%) |
Dec 26, 2007 | 2.357 | 2.412 | 2.341 | 2.357 | 1,551,222 | +0.02(+0.71%) |
Dec 24, 2007 | 2.225 | 2.341 | 2.225 | 2.341 | 683,754 | +0.12(+5.46%) |
Dec 21, 2007 | 2.203 | 2.286 | 2.176 | 2.220 | 2,702,837 | -0.01(-0.25%) |
Dec 20, 2007 | 2.231 | 2.258 | 2.203 | 2.225 | 1,252,534 | -0.03(-1.46%) |
Dec 19, 2007 | 2.269 | 2.313 | 2.242 | 2.258 | 1,012,233 | +0.04(+1.74%) |
Dec 18, 2007 | 2.313 | 2.313 | 2.209 | 2.220 | 1,077,231 | +0.01(+0.25%) |
Dec 17, 2007 | 2.302 | 2.324 | 2.203 | 2.214 | 1,386,568 | -0.11(-4.74%) |
Dec 14, 2007 | 2.302 | 2.368 | 2.302 | 2.324 | 961,043 | -0.01(-0.24%) |
Dec 13, 2007 | 2.363 | 2.363 | 2.231 | 2.330 | 1,801,632 | -0.03(-1.40%) |
Dec 12, 2007 | 2.385 | 2.401 | 2.341 | 2.363 | 803,802 | -0.03(-1.15%) |
Dec 11, 2007 | 2.385 | 2.434 | 2.379 | 2.390 | 923,214 | -0.04(-1.81%) |
Dec 10, 2007 | 2.412 | 2.434 | 2.374 | 2.434 | 897,589 | +0.01(+0.23%) |
Dec 07, 2007 | 2.445 | 2.445 | 2.368 | 2.429 | 1,376,980 | +0.03(+1.15%) |
Dec 06, 2007 | 2.451 | 2.473 | 2.363 | 2.401 | 1,522,066 | -0.05(-2.02%) |
Dec 05, 2007 | 2.368 | 2.451 | 2.368 | 2.451 | 1,342,871 | +0.05(+2.06%) |
Dec 04, 2007 | 2.451 | 2.451 | 2.368 | 2.401 | 1,366,336 | -0.01(-0.46%) |
Dec 03, 2007 | 2.434 | 2.434 | 2.363 | 2.412 | 2,378,953 | +0.00(+0.00%) |
Nov 30, 2007 | 2.374 | 2.456 | 2.330 | 2.412 | 2,974,225 | +0.06(+2.34%) |
Nov 29, 2007 | 2.335 | 2.390 | 2.308 | 2.357 | 1,520,318 | +0.02(+0.71%) |
Nov 28, 2007 | 2.308 | 2.368 | 2.286 | 2.341 | 1,663,685 | +0.07(+3.15%) |
Nov 27, 2007 | 2.341 | 2.357 | 2.247 | 2.269 | 1,975,754 | -0.08(-3.29%) |
Nov 26, 2007 | 2.385 | 2.418 | 2.330 | 2.346 | 1,459,564 | -0.05(-2.07%) |
Nov 23, 2007 | 2.418 | 2.429 | 2.379 | 2.396 | 950,891 | -0.01(-0.46%) |
Nov 21, 2007 | 2.429 | 2.440 | 2.368 | 2.407 | 1,169,940 | -0.06(-2.24%) |
Nov 20, 2007 | 2.451 | 2.473 | 2.390 | 2.462 | 1,737,749 | +0.01(+0.45%) |
Nov 19, 2007 | 2.445 | 2.473 | 2.412 | 2.451 | 1,708,793 | +0.01(+0.23%) |
Nov 16, 2007 | 2.423 | 2.467 | 2.418 | 2.445 | 1,705,080 | +0.03(+1.14%) |
Nov 15, 2007 | 2.396 | 2.440 | 2.390 | 2.418 | 1,271,220 | +0.03(+1.39%) |
Nov 14, 2007 | 2.423 | 2.440 | 2.357 | 2.385 | 1,670,290 | -0.01(-0.46%) |
Nov 13, 2007 | 2.451 | 2.484 | 2.308 | 2.396 | 3,208,078 | -0.06(-2.25%) |
Nov 12, 2007 | 2.412 | 2.506 | 2.379 | 2.451 | 3,144,024 | +0.07(+3.01%) |
Nov 09, 2007 | 2.368 | 2.511 | 2.363 | 2.379 | 2,488,258 | +0.02(+0.70%) |
Nov 08, 2007 | 2.418 | 2.418 | 2.346 | 2.363 | 2,439,198 | -0.03(-1.38%) |
Nov 07, 2007 | 2.401 | 2.451 | 2.363 | 2.396 | 2,000,848 | +0.01(+0.23%) |
Nov 06, 2007 | 2.385 | 2.418 | 2.346 | 2.390 | 2,156,979 | -0.01(-0.46%) |
Nov 05, 2007 | 2.308 | 2.478 | 2.286 | 2.401 | 4,001,857 | +0.13(+5.83%) |
Nov 02, 2007 | 2.225 | 2.269 | 2.148 | 2.269 | 10,708,268 | +0.14(+6.46%) |
Nov 01, 2007 | 2.131 | 2.131 | 2.076 | 2.131 | 3,074,262 | +0.04(+1.84%) |
Oct 31, 2007 | 2.120 | 2.126 | 2.087 | 2.093 | 1,169,401 | -0.01(-0.39%) |
Oct 30, 2007 | 2.120 | 2.126 | 2.082 | 2.101 | 1,057,925 | +0.01(+0.66%) |
Oct 29, 2007 | 2.093 | 2.115 | 2.049 | 2.087 | 798,292 | -0.01(-0.26%) |
Oct 26, 2007 | 2.126 | 2.126 | 2.038 | 2.093 | 743,116 | -0.01(-0.52%) |
Oct 25, 2007 | 2.187 | 2.187 | 2.093 | 2.104 | 1,089,035 | -0.02(-1.04%) |
Oct 24, 2007 | 2.203 | 2.203 | 2.104 | 2.126 | 769,223 | -0.05(-2.28%) |
Oct 23, 2007 | 2.203 | 2.203 | 2.087 | 2.176 | 1,089,759 | -0.02(-1.00%) |
Oct 22, 2007 | 2.220 | 2.220 | 2.148 | 2.198 | 1,845,059 | +0.03(+1.27%) |
Oct 19, 2007 | 2.137 | 2.225 | 2.137 | 2.170 | 1,754,033 | +0.03(+1.55%) |
Oct 18, 2007 | 2.253 | 2.264 | 2.120 | 2.137 | 1,341,974 | -0.06(-2.76%) |
Oct 17, 2007 | 2.286 | 2.286 | 2.198 | 2.198 | 1,317,172 | -0.08(-3.62%) |
Oct 16, 2007 | 2.264 | 2.286 | 2.245 | 2.280 | 1,443,959 | +0.02(+0.73%) |
Oct 15, 2007 | 2.313 | 2.313 | 2.264 | 2.264 | 2,010,587 | -0.02(-0.96%) |
Oct 12, 2007 | 2.280 | 2.313 | 2.236 | 2.286 | 2,181,482 | +0.03(+1.22%) |
Oct 11, 2007 | 2.269 | 2.297 | 2.209 | 2.258 | 2,030,705 | -0.01(-0.49%) |
Oct 10, 2007 | 2.258 | 2.280 | 2.247 | 2.269 | 1,551,374 | +0.01(+0.49%) |
Oct 09, 2007 | 2.313 | 2.313 | 2.258 | 2.258 | 3,078,231 | -0.02(-0.97%) |
Oct 08, 2007 | 2.258 | 2.330 | 2.247 | 2.280 | 1,474,725 | +0.03(+1.47%) |
Oct 05, 2007 | 2.253 | 2.253 | 2.192 | 2.247 | 646,500 | +0.03(+1.24%) |
Oct 04, 2007 | 2.242 | 2.253 | 2.203 | 2.220 | 836,077 | -0.02(-0.98%) |
Oct 03, 2007 | 2.225 | 2.291 | 2.225 | 2.242 | 1,890,924 | -0.04(-1.69%) |
Oct 02, 2007 | 2.286 | 2.302 | 2.258 | 2.280 | 2,120,935 | +0.02(+0.98%) |
Oct 01, 2007 | 2.236 | 2.269 | 2.220 | 2.258 | 980,321 | +0.02(+0.99%) |
Sep 28, 2007 | 2.258 | 2.275 | 2.209 | 2.236 | 1,002,249 | +0.01(+0.50%) |
Sep 27, 2007 | 2.176 | 2.242 | 2.176 | 2.225 | 879,072 | +0.05(+2.28%) |
Sep 26, 2007 | 2.065 | 2.247 | 2.065 | 2.176 | 1,282,109 | +0.09(+4.22%) |
Sep 25, 2007 | 2.065 | 2.264 | 2.027 | 2.087 | 1,842,648 | -0.01(-0.26%) |
Sep 24, 2007 | 2.093 | 2.098 | 2.065 | 2.093 | 1,012,552 | -0.02(-1.04%) |
Sep 21, 2007 | 2.154 | 2.165 | 2.093 | 2.115 | 1,596,833 | -0.03(-1.54%) |
Sep 20, 2007 | 2.203 | 2.220 | 2.049 | 2.148 | 3,333,296 | -0.07(-3.23%) |
Sep 19, 2007 | 2.225 | 2.253 | 2.209 | 2.220 | 801,137 | -0.02(-0.98%) |
Sep 18, 2007 | 2.203 | 2.286 | 2.198 | 2.242 | 1,321,426 | +0.03(+1.24%) |
Sep 17, 2007 | 2.231 | 2.242 | 2.198 | 2.214 | 667,322 | -0.03(-1.47%) |
Sep 14, 2007 | 2.209 | 2.258 | 2.209 | 2.247 | 602,739 | -0.02(-0.97%) |
Sep 13, 2007 | 2.302 | 2.434 | 2.203 | 2.269 | 4,006,906 | -0.03(-1.44%) |
Sep 12, 2007 | 2.065 | 2.313 | 2.060 | 2.302 | 7,276,272 | +0.23(+10.88%) |
Sep 11, 2007 | 2.148 | 2.148 | 1.944 | 2.076 | 6,091,260 | -0.07(-3.33%) |
Sep 10, 2007 | 2.280 | 2.308 | 2.148 | 2.148 | 1,238,638 | -0.15(-6.70%) |
Sep 07, 2007 | 2.330 | 2.363 | 2.291 | 2.302 | 1,074,517 | -0.06(-2.34%) |
Sep 06, 2007 | 2.346 | 2.363 | 2.335 | 2.357 | 912,708 | +0.01(+0.47%) |
Sep 05, 2007 | 2.418 | 2.418 | 2.346 | 2.346 | 656,366 | -0.05(-2.07%) |
Sep 04, 2007 | 2.396 | 2.428 | 2.357 | 2.396 | 1,345,736 | -0.02(-0.91%) |
Aug 31, 2007 | 2.407 | 2.451 | 2.407 | 2.418 | 679,697 | +0.01(+0.46%) |
Aug 30, 2007 | 2.462 | 2.462 | 2.401 | 2.407 | 491,302 | -0.04(-1.80%) |
Aug 29, 2007 | 2.467 | 2.467 | 2.434 | 2.451 | 420,999 | +0.01(+0.23%) |
Aug 28, 2007 | 2.451 | 2.478 | 2.423 | 2.445 | 902,306 | -0.02(-0.89%) |
Aug 27, 2007 | 2.423 | 2.473 | 2.423 | 2.467 | 1,055,994 | +0.06(+2.28%) |
Aug 24, 2007 | 2.357 | 2.440 | 2.357 | 2.412 | 1,116,918 | +0.04(+1.86%) |
Aug 23, 2007 | 2.440 | 2.451 | 2.357 | 2.368 | 903,995 | -0.06(-2.27%) |
Aug 22, 2007 | 2.396 | 2.456 | 2.396 | 2.423 | 1,292,278 | +0.00(+0.00%) |
Aug 21, 2007 | 2.500 | 2.500 | 2.390 | 2.423 | 889,797 | -0.07(-2.87%) |
Aug 20, 2007 | 2.616 | 2.622 | 2.440 | 2.495 | 1,180,781 | -0.05(-1.95%) |
Aug 17, 2007 | 2.682 | 2.693 | 2.500 | 2.545 | 1,955,933 | -0.05(-1.91%) |
Aug 16, 2007 | 2.721 | 2.743 | 2.578 | 2.594 | 987,792 | -0.16(-5.80%) |
Aug 15, 2007 | 2.754 | 2.798 | 2.726 | 2.754 | 578,631 | -0.04(-1.38%) |
Aug 14, 2007 | 2.781 | 2.809 | 2.754 | 2.792 | 570,546 | -0.01(-0.20%) |
Aug 13, 2007 | 2.748 | 2.809 | 2.743 | 2.798 | 447,917 | +0.07(+2.63%) |
Aug 10, 2007 | 2.677 | 2.781 | 2.677 | 2.726 | 2,036,043 | -0.02(-0.60%) |
Aug 09, 2007 | 2.809 | 2.836 | 2.660 | 2.743 | 3,183,079 | -0.08(-2.92%) |
Aug 08, 2007 | 2.809 | 2.881 | 2.781 | 2.825 | 1,704,559 | +0.01(+0.39%) |
Aug 07, 2007 | 2.809 | 2.853 | 2.770 | 2.814 | 1,778,593 | +0.08(+3.02%) |
Aug 06, 2007 | 2.688 | 2.759 | 2.649 | 2.732 | 1,843,475 | +0.11(+4.20%) |
Aug 03, 2007 | 2.633 | 2.759 | 2.622 | 2.622 | 2,332,200 | +0.02(+0.63%) |
Aug 02, 2007 | 2.726 | 2.754 | 2.600 | 2.605 | 1,506,873 | -0.09(-3.47%) |
Aug 01, 2007 | 2.809 | 2.820 | 2.699 | 2.699 | 1,821,061 | -0.12(-4.11%) |
Jul 31, 2007 | 2.792 | 2.836 | 2.748 | 2.814 | 1,522,142 | +0.01(+0.39%) |
Jul 30, 2007 | 2.831 | 2.864 | 2.787 | 2.803 | 650,102 | -0.02(-0.78%) |
Jul 27, 2007 | 2.787 | 2.858 | 2.781 | 2.825 | 1,147,695 | +0.05(+1.79%) |
Jul 26, 2007 | 2.892 | 2.892 | 2.710 | 2.776 | 1,622,181 | -0.12(-4.00%) |
Jul 25, 2007 | 2.897 | 2.925 | 2.869 | 2.892 | 920,221 | +0.00(+0.00%) |
Jul 24, 2007 | 2.864 | 2.947 | 2.864 | 2.892 | 593,823 | +0.01(+0.19%) |
Jul 23, 2007 | 2.974 | 2.974 | 2.886 | 2.886 | 921,073 | -0.11(-3.68%) |
Jul 20, 2007 | 2.919 | 3.046 | 2.914 | 2.996 | 2,041,998 | +0.09(+3.23%) |
Jul 19, 2007 | 2.897 | 2.919 | 2.875 | 2.903 | 1,539,179 | +0.01(+0.38%) |
Jul 18, 2007 | 2.947 | 2.947 | 2.881 | 2.892 | 828,900 | -0.06(-2.05%) |
Jul 17, 2007 | 2.996 | 2.996 | 2.952 | 2.952 | 1,055,335 | -0.05(-1.65%) |
Jul 16, 2007 | 3.018 | 3.051 | 2.985 | 3.002 | 1,219,474 | -0.05(-1.62%) |
Jul 13, 2007 | 2.991 | 3.084 | 2.991 | 3.051 | 1,167,088 | +0.01(+0.18%) |
Jul 12, 2007 | 3.029 | 3.057 | 2.991 | 3.046 | 551,233 | -0.01(-0.18%) |
Jul 11, 2007 | 3.112 | 3.112 | 3.040 | 3.051 | 476,082 | -0.06(-1.95%) |
Jul 10, 2007 | 3.084 | 3.156 | 3.057 | 3.112 | 1,142,992 | -0.02(-0.70%) |
Jul 09, 2007 | 2.991 | 3.139 | 2.978 | 3.134 | 2,248,401 | +0.12(+4.02%) |
Jul 06, 2007 | 3.029 | 3.029 | 2.996 | 3.013 | 850,655 | -0.01(-0.36%) |
Jul 05, 2007 | 2.974 | 3.040 | 2.974 | 3.024 | 912,601 | -0.01(-0.36%) |
Jul 03, 2007 | 3.073 | 3.084 | 2.974 | 3.035 | 607,803 | -0.04(-1.43%) |
Jul 02, 2007 | 3.145 | 3.150 | 3.046 | 3.079 | 646,921 | -0.10(-3.12%) |
Jun 29, 2007 | 3.156 | 3.194 | 3.073 | 3.178 | 1,014,715 | +0.00(+0.00%) |
Jun 28, 2007 | 3.139 | 3.211 | 3.117 | 3.178 | 1,326,479 | +0.02(+0.70%) |
Jun 27, 2007 | 3.139 | 3.161 | 3.128 | 3.156 | 490,629 | -0.01(-0.17%) |
Jun 26, 2007 | 3.112 | 3.189 | 3.090 | 3.161 | 744,712 | +0.00(+0.00%) |
Jun 25, 2007 | 3.172 | 3.194 | 3.156 | 3.161 | 727,578 | -0.03(-1.03%) |
Jun 22, 2007 | 3.222 | 3.222 | 3.167 | 3.194 | 831,315 | -0.02(-0.51%) |
Jun 21, 2007 | 3.139 | 3.211 | 3.139 | 3.211 | 712,686 | +0.05(+1.57%) |
Jun 20, 2007 | 3.178 | 3.183 | 3.150 | 3.161 | 468,255 | -0.03(-1.03%) |
Jun 19, 2007 | 3.222 | 3.222 | 3.161 | 3.194 | 465,713 | -0.03(-1.02%) |
Jun 18, 2007 | 3.194 | 3.266 | 3.156 | 3.228 | 1,565,268 | +0.04(+1.38%) |
Jun 15, 2007 | 3.084 | 3.189 | 3.084 | 3.183 | 610,420 | +0.07(+2.30%) |
Jun 14, 2007 | 3.194 | 3.200 | 3.084 | 3.112 | 788,716 | -0.09(-2.92%) |
Jun 13, 2007 | 3.145 | 3.216 | 3.128 | 3.205 | 1,585,603 | +0.04(+1.39%) |
Jun 12, 2007 | 3.084 | 3.194 | 3.073 | 3.161 | 1,764,626 | +0.07(+2.41%) |
Jun 11, 2007 | 2.919 | 3.095 | 2.919 | 3.087 | 1,344,033 | +0.18(+6.16%) |
Jun 08, 2007 | 2.858 | 2.914 | 2.825 | 2.908 | 1,088,866 | +0.07(+2.33%) |
Jun 07, 2007 | 2.853 | 2.864 | 2.831 | 2.842 | 843,481 | +0.02(+0.58%) |
Jun 06, 2007 | 2.781 | 2.831 | 2.748 | 2.825 | 649,042 | +0.07(+2.60%) |
Jun 05, 2007 | 2.754 | 2.776 | 2.732 | 2.754 | 366,702 | +0.02(+0.60%) |
Jun 04, 2007 | 2.770 | 2.798 | 2.699 | 2.737 | 951,144 | -0.03(-1.16%) |
Jun 01, 2007 | 2.820 | 2.836 | 2.759 | 2.769 | 678,519 | -0.02(-0.62%) |
May 31, 2007 | 2.776 | 2.847 | 2.770 | 2.787 | 764,025 | +0.01(+0.20%) |
May 30, 2007 | 2.836 | 2.836 | 2.781 | 2.781 | 404,068 | -0.07(-2.32%) |
May 29, 2007 | 2.836 | 2.858 | 2.754 | 2.847 | 605,666 | +0.02(+0.58%) |
May 25, 2007 | 2.795 | 2.853 | 2.781 | 2.831 | 341,384 | +0.06(+2.19%) |
May 24, 2007 | 2.809 | 2.875 | 2.754 | 2.770 | 1,008,202 | -0.06(-1.95%) |
May 23, 2007 | 2.941 | 2.941 | 2.809 | 2.825 | 1,330,369 | -0.12(-3.93%) |
May 22, 2007 | 2.892 | 2.947 | 2.864 | 2.941 | 517,261 | +0.04(+1.52%) |
May 21, 2007 | 2.864 | 2.941 | 2.842 | 2.897 | 787,472 | +0.06(+2.14%) |
May 18, 2007 | 2.892 | 2.903 | 2.820 | 2.836 | 656,205 | -0.05(-1.72%) |
May 17, 2007 | 2.881 | 2.886 | 2.809 | 2.886 | 726,154 | +0.07(+2.34%) |
May 16, 2007 | 2.781 | 2.853 | 2.781 | 2.820 | 1,215,100 | +0.04(+1.39%) |
May 15, 2007 | 2.897 | 2.919 | 2.765 | 2.781 | 1,656,337 | -0.13(-4.36%) |
May 14, 2007 | 3.013 | 3.029 | 2.858 | 2.908 | 1,927,799 | -0.10(-3.30%) |
May 11, 2007 | 3.084 | 3.150 | 2.919 | 3.007 | 1,784,687 | -0.10(-3.36%) |
May 10, 2007 | 3.316 | 3.327 | 3.112 | 3.112 | 2,341,286 | -0.17(-5.20%) |
May 09, 2007 | 3.211 | 3.283 | 3.205 | 3.283 | 1,027,482 | +0.03(+1.02%) |
May 08, 2007 | 3.272 | 3.277 | 3.194 | 3.250 | 686,524 | -0.03(-0.84%) |
May 07, 2007 | 3.305 | 3.310 | 3.277 | 3.277 | 658,520 | -0.02(-0.59%) |
May 04, 2007 | 3.194 | 3.305 | 3.178 | 3.296 | 668,671 | +0.11(+3.55%) |
May 03, 2007 | 3.172 | 3.233 | 3.145 | 3.183 | 432,568 | +0.01(+0.35%) |
May 02, 2007 | 3.189 | 3.211 | 3.172 | 3.172 | 336,880 | -0.02(-0.52%) |