Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 1.125 | 1.137 | 1.081 | 1.137 | 1,341,216 | +0.02(+2.13%) |
Apr 29, 2008 | 1.036 | 1.124 | 1.036 | 1.114 | 1,931,288 | +0.08(+7.48%) |
Apr 28, 2008 | 1.046 | 1.055 | 1.015 | 1.036 | 2,366,992 | +0.00(+0.24%) |
Apr 25, 2008 | 1.024 | 1.086 | 1.024 | 1.034 | 1,116,536 | +0.01(+1.35%) |
Apr 24, 2008 | 1.026 | 1.035 | 1.000 | 1.020 | 1,533,456 | -0.01(-0.85%) |
Apr 23, 2008 | 1.090 | 1.090 | 1.012 | 1.029 | 472,856 | +0.00(+0.12%) |
Apr 22, 2008 | 1.064 | 1.081 | 1.010 | 1.028 | 711,848 | -0.04(-3.97%) |
Apr 21, 2008 | 1.056 | 1.083 | 1.056 | 1.070 | 2,005,952 | +0.00(+0.35%) |
Apr 18, 2008 | 1.062 | 1.116 | 1.046 | 1.066 | 687,096 | +0.01(+1.31%) |
Apr 17, 2008 | 1.029 | 1.060 | 1.002 | 1.052 | 1,420,216 | +0.02(+1.69%) |
Apr 16, 2008 | 1.000 | 1.042 | 0.9862 | 1.035 | 2,418,976 | +0.03(+3.11%) |
Apr 15, 2008 | 1.021 | 1.026 | 0.9875 | 1.004 | 619,200 | -0.01(-1.23%) |
Apr 14, 2008 | 0.9975 | 1.025 | 0.9725 | 1.016 | 3,878,048 | +0.02(+2.01%) |
Apr 11, 2008 | 1.008 | 1.015 | 0.9775 | 0.9962 | 870,400 | -0.02(-1.97%) |
Apr 10, 2008 | 1.002 | 1.038 | 1.000 | 1.016 | 837,512 | +0.02(+1.50%) |
Apr 09, 2008 | 0.9912 | 1.038 | 0.9912 | 1.001 | 1,543,184 | +0.01(+1.26%) |
Apr 08, 2008 | 1.060 | 1.065 | 0.9725 | 0.9888 | 1,591,072 | -0.08(-7.38%) |
Apr 07, 2008 | 1.041 | 1.124 | 1.041 | 1.067 | 1,456,240 | +0.03(+3.14%) |
Apr 04, 2008 | 1.076 | 1.100 | 1.032 | 1.035 | 828,800 | -0.03(-2.70%) |
Apr 03, 2008 | 1.085 | 1.096 | 1.040 | 1.064 | 362,400 | -0.01(-1.28%) |
Apr 02, 2008 | 1.028 | 1.094 | 1.017 | 1.077 | 1,612,000 | +0.04(+4.11%) |
Apr 01, 2008 | 1.001 | 1.038 | 0.9700 | 1.035 | 1,059,592 | +0.05(+5.08%) |
Mar 31, 2008 | 0.9962 | 1.004 | 0.9487 | 0.9850 | 925,376 | -0.01(-0.63%) |
Mar 28, 2008 | 1.020 | 1.020 | 0.9575 | 0.9912 | 846,400 | -0.03(-2.46%) |
Mar 27, 2008 | 1.014 | 1.021 | 0.9487 | 1.016 | 1,545,600 | +0.00(+0.25%) |
Mar 26, 2008 | 1.012 | 1.030 | 0.9587 | 1.014 | 766,320 | -0.01(-0.73%) |
Mar 25, 2008 | 0.9800 | 1.021 | 0.9250 | 1.021 | 530,400 | +0.04(+4.08%) |
Mar 24, 2008 | 0.9250 | 0.9875 | 0.9200 | 0.9812 | 1,072,800 | +0.06(+6.22%) |
Mar 21, 2008 | 0.9563 | 0.9563 | 0.8938 | 0.9237 | 2,167,224 | +0.00(+0.00%) |
Mar 20, 2008 | 0.9563 | 0.9563 | 0.8938 | 0.9237 | 2,167,224 | +0.06(+7.26%) |
Mar 19, 2008 | 0.8788 | 0.9487 | 0.8612 | 0.8612 | 2,252,184 | -0.01(-1.01%) |
Mar 18, 2008 | 0.8425 | 0.9150 | 0.8350 | 0.8700 | 1,129,600 | +0.05(+5.45%) |
Mar 17, 2008 | 0.8350 | 0.8562 | 0.8125 | 0.8250 | 652,800 | -0.03(-3.65%) |
Mar 14, 2008 | 0.8688 | 0.9313 | 0.8250 | 0.8562 | 1,241,136 | -0.01(-0.72%) |
Mar 13, 2008 | 0.8450 | 0.8825 | 0.8325 | 0.8625 | 2,024,896 | +0.01(+1.32%) |
Mar 12, 2008 | 0.8675 | 0.8812 | 0.8462 | 0.8512 | 597,312 | -0.01(-1.59%) |
Mar 11, 2008 | 0.8912 | 0.9137 | 0.8550 | 0.8650 | 1,082,000 | -0.01(-0.72%) |
Mar 10, 2008 | 0.9950 | 1.029 | 0.8625 | 0.8712 | 1,026,648 | -0.13(-12.98%) |
Mar 07, 2008 | 0.9750 | 1.030 | 0.9750 | 1.001 | 651,200 | +0.03(+2.69%) |
Mar 06, 2008 | 0.9888 | 1.030 | 0.9563 | 0.9750 | 1,347,768 | -0.02(-2.01%) |
Mar 05, 2008 | 1.019 | 1.042 | 0.9938 | 0.9950 | 1,323,200 | -0.01(-1.24%) |
Mar 04, 2008 | 0.9450 | 1.011 | 0.9250 | 1.008 | 857,840 | +0.07(+7.18%) |
Mar 03, 2008 | 0.9775 | 0.9875 | 0.8888 | 0.9400 | 1,163,200 | -0.04(-3.59%) |
Feb 29, 2008 | 0.9838 | 1.028 | 0.9537 | 0.9750 | 1,401,600 | +0.00(+0.00%) |
Feb 28, 2008 | 0.9850 | 1.049 | 0.9588 | 0.9750 | 2,939,384 | -0.02(-2.26%) |
Feb 27, 2008 | 0.9225 | 1.012 | 0.9225 | 0.9975 | 2,650,440 | +0.07(+7.26%) |
Feb 26, 2008 | 0.8025 | 0.9875 | 0.8025 | 0.9300 | 1,517,168 | +0.03(+2.76%) |
Feb 25, 2008 | 0.9475 | 0.9988 | 0.8812 | 0.9050 | 596,056 | -0.04(-4.49%) |
Feb 22, 2008 | 0.9137 | 0.9475 | 0.8712 | 0.9475 | 682,048 | +0.03(+3.69%) |
Feb 21, 2008 | 0.9587 | 0.9725 | 0.9062 | 0.9137 | 352,000 | -0.04(-3.82%) |
Feb 20, 2008 | 0.9663 | 0.9712 | 0.9150 | 0.9500 | 455,288 | -0.01(-0.91%) |
Feb 19, 2008 | 0.9613 | 0.9988 | 0.9487 | 0.9587 | 480,984 | +0.01(+1.32%) |
Feb 18, 2008 | 0.9050 | 0.9550 | 0.9050 | 0.9463 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 0.9050 | 0.9550 | 0.9050 | 0.9463 | 252,000 | +0.04(+4.56%) |
Feb 14, 2008 | 0.9650 | 0.9675 | 0.9050 | 0.9050 | 707,792 | -0.06(-5.85%) |
Feb 13, 2008 | 1.000 | 1.008 | 0.9363 | 0.9613 | 707,824 | -0.01(-1.16%) |
Feb 12, 2008 | 0.9487 | 1.025 | 0.9487 | 0.9725 | 652,208 | +0.02(+1.70%) |
Feb 11, 2008 | 0.9400 | 1.010 | 0.9213 | 0.9563 | 843,704 | +0.02(+2.00%) |
Feb 08, 2008 | 0.9938 | 0.9938 | 0.9213 | 0.9375 | 751,200 | -0.06(-5.66%) |
Feb 07, 2008 | 1.014 | 1.024 | 0.9375 | 0.9938 | 1,262,040 | -0.03(-2.57%) |
Feb 06, 2008 | 1.029 | 1.071 | 1.006 | 1.020 | 676,000 | -0.00(-0.49%) |
Feb 05, 2008 | 1.085 | 1.085 | 1.019 | 1.025 | 892,800 | -0.03(-3.07%) |
Feb 04, 2008 | 1.075 | 1.075 | 1.026 | 1.058 | 704,000 | -0.02(-1.74%) |
Feb 01, 2008 | 1.014 | 1.099 | 1.014 | 1.076 | 1,261,600 | +0.04(+4.36%) |
Jan 31, 2008 | 1.024 | 1.081 | 1.021 | 1.031 | 1,776,608 | -0.00(-0.48%) |
Jan 30, 2008 | 1.002 | 1.081 | 1.000 | 1.036 | 1,508,000 | +0.04(+4.02%) |
Jan 29, 2008 | 1.000 | 1.025 | 0.9788 | 0.9962 | 817,520 | +0.01(+0.50%) |
Jan 28, 2008 | 0.9862 | 1.066 | 0.9537 | 0.9912 | 984,096 | +0.02(+1.67%) |
Jan 25, 2008 | 1.056 | 1.056 | 0.9650 | 0.9750 | 939,200 | -0.05(-4.88%) |
Jan 24, 2008 | 1.077 | 1.081 | 1.001 | 1.025 | 1,137,600 | -0.03(-2.38%) |
Jan 23, 2008 | 0.9600 | 1.094 | 0.9600 | 1.050 | 1,709,360 | +0.07(+7.01%) |
Jan 22, 2008 | 0.9600 | 1.002 | 0.9375 | 0.9812 | 1,843,704 | -0.05(-4.62%) |
Jan 21, 2008 | 1.029 | 1.075 | 0.9888 | 1.029 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 1.029 | 1.075 | 0.9888 | 1.029 | 656,800 | -0.00(-0.48%) |
Jan 17, 2008 | 1.100 | 1.100 | 1.018 | 1.034 | 891,200 | -0.03(-2.82%) |
Jan 16, 2008 | 0.9637 | 1.075 | 0.9513 | 1.064 | 1,117,000 | +0.09(+8.96%) |
Jan 15, 2008 | 0.9012 | 0.9762 | 0.8750 | 0.9762 | 936,000 | +0.05(+5.54%) |
Jan 14, 2008 | 1.086 | 1.086 | 0.9012 | 0.9250 | 1,518,400 | -0.01(-1.46%) |
Jan 11, 2008 | 1.004 | 1.059 | 0.9313 | 0.9387 | 871,528 | -0.05(-5.30%) |
Jan 10, 2008 | 0.9400 | 1.031 | 0.9250 | 0.9912 | 790,400 | +0.04(+4.76%) |
Jan 09, 2008 | 0.9788 | 0.9912 | 0.9337 | 0.9463 | 3,517,952 | -0.03(-2.95%) |
Jan 08, 2008 | 1.123 | 1.123 | 0.9688 | 0.9750 | 1,007,520 | -0.13(-11.36%) |
Jan 07, 2008 | 0.9875 | 1.125 | 0.9762 | 1.100 | 1,490,104 | +0.11(+10.55%) |
Jan 04, 2008 | 1.054 | 1.054 | 0.9888 | 0.9950 | 752,800 | -0.06(-5.58%) |
Jan 03, 2008 | 1.065 | 1.110 | 1.045 | 1.054 | 993,120 | -0.01(-1.06%) |
Jan 02, 2008 | 1.080 | 1.080 | 0.9762 | 1.065 | 2,164,000 | +0.00(+0.12%) |
Jan 01, 2008 | 1.090 | 1.091 | 1.030 | 1.064 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 1.090 | 1.091 | 1.030 | 1.064 | 2,125,928 | -0.03(-2.41%) |
Dec 28, 2007 | 1.126 | 1.130 | 1.090 | 1.090 | 2,267,136 | -0.05(-4.18%) |
Dec 27, 2007 | 1.110 | 1.143 | 1.110 | 1.137 | 2,172,000 | +0.01(+0.55%) |
Dec 26, 2007 | 1.140 | 1.156 | 1.107 | 1.131 | 3,077,304 | +0.02(+1.80%) |
Dec 24, 2007 | 1.151 | 1.234 | 1.106 | 1.111 | 2,352,560 | +0.07(+6.85%) |
Dec 21, 2007 | 0.9137 | 1.040 | 0.9000 | 1.040 | 1,740,192 | +0.14(+15.88%) |
Dec 20, 2007 | 0.8250 | 0.8975 | 0.8125 | 0.8975 | 1,111,168 | +0.09(+10.80%) |
Dec 19, 2007 | 0.8725 | 0.8725 | 0.7937 | 0.8100 | 1,095,200 | -0.01(-0.92%) |
Dec 18, 2007 | 0.8150 | 0.8475 | 0.7925 | 0.8175 | 1,757,600 | +0.00(+0.46%) |
Dec 17, 2007 | 0.8875 | 0.9200 | 0.8137 | 0.8137 | 1,065,400 | -0.08(-9.08%) |
Dec 14, 2007 | 0.8762 | 0.9175 | 0.8662 | 0.8950 | 1,074,560 | +0.01(+1.27%) |
Dec 13, 2007 | 0.9187 | 0.9400 | 0.8662 | 0.8838 | 1,546,400 | -0.03(-3.28%) |
Dec 12, 2007 | 0.9875 | 0.9875 | 0.8688 | 0.9137 | 1,537,800 | -0.05(-5.06%) |
Dec 11, 2007 | 1.019 | 1.062 | 0.9350 | 0.9625 | 1,864,800 | +0.01(+0.65%) |
Dec 10, 2007 | 0.9750 | 1.028 | 0.9525 | 0.9563 | 2,152,000 | -0.01(-0.91%) |
Dec 07, 2007 | 0.9938 | 1.029 | 0.9413 | 0.9650 | 1,923,464 | -0.04(-3.50%) |
Dec 06, 2007 | 0.8875 | 1.000 | 0.8750 | 1.000 | 3,048,800 | +0.14(+16.11%) |
Dec 05, 2007 | 0.8912 | 0.8925 | 0.8500 | 0.8612 | 2,107,200 | -0.02(-1.85%) |
Dec 04, 2007 | 0.8550 | 0.9012 | 0.8550 | 0.8775 | 2,166,176 | +0.01(+1.74%) |
Dec 03, 2007 | 0.8762 | 0.9738 | 0.8512 | 0.8625 | 1,488,680 | +0.00(+0.15%) |
Nov 30, 2007 | 0.8812 | 0.9550 | 0.8350 | 0.8612 | 2,843,064 | -0.01(-1.43%) |
Nov 29, 2007 | 0.9137 | 1.093 | 0.8600 | 0.8738 | 5,273,600 | +0.03(+3.71%) |
Nov 28, 2007 | 0.7775 | 0.8600 | 0.7250 | 0.8425 | 4,699,600 | +0.08(+11.04%) |
Nov 27, 2007 | 0.6813 | 0.7950 | 0.6813 | 0.7588 | 2,899,200 | +0.08(+12.20%) |
Nov 26, 2007 | 0.7900 | 0.7937 | 0.6675 | 0.6763 | 1,944,800 | -0.11(-13.99%) |
Nov 23, 2007 | 0.8387 | 0.8387 | 0.7712 | 0.7863 | 753,720 | -0.02(-2.78%) |
Nov 21, 2007 | 0.8688 | 0.8688 | 0.7800 | 0.8087 | 2,049,600 | -0.06(-6.77%) |
Nov 20, 2007 | 0.9125 | 0.9263 | 0.8475 | 0.8675 | 1,293,760 | -0.04(-4.80%) |
Nov 19, 2007 | 1.000 | 1.008 | 0.8900 | 0.9113 | 1,483,024 | -0.10(-9.44%) |
Nov 16, 2007 | 1.021 | 1.059 | 1.000 | 1.006 | 976,800 | -0.01(-1.47%) |
Nov 15, 2007 | 0.9800 | 1.025 | 0.9800 | 1.021 | 1,186,920 | +0.02(+2.12%) |
Nov 14, 2007 | 1.005 | 1.010 | 0.9862 | 1.000 | 1,251,200 | -0.01(-0.62%) |
Nov 13, 2007 | 0.9938 | 1.010 | 0.9875 | 1.006 | 1,684,000 | +0.02(+1.90%) |
Nov 12, 2007 | 1.000 | 1.008 | 0.9775 | 0.9875 | 1,718,400 | -0.01(-1.25%) |
Nov 09, 2007 | 1.125 | 1.125 | 0.9750 | 1.000 | 2,685,600 | -0.13(-11.70%) |
Nov 08, 2007 | 1.044 | 1.133 | 1.015 | 1.133 | 3,563,200 | +0.09(+8.50%) |
Nov 07, 2007 | 0.9700 | 1.050 | 0.9487 | 1.044 | 4,219,440 | +0.05(+4.77%) |
Nov 06, 2007 | 0.8938 | 1.061 | 0.8938 | 0.9962 | 8,053,600 | -0.11(-9.74%) |
Nov 05, 2007 | 1.219 | 1.219 | 1.099 | 1.104 | 1,088,520 | -0.11(-9.44%) |
Nov 02, 2007 | 1.265 | 1.276 | 1.188 | 1.219 | 1,107,200 | -0.03(-2.40%) |
Nov 01, 2007 | 1.314 | 1.355 | 1.218 | 1.249 | 1,138,400 | -0.11(-7.84%) |
Oct 31, 2007 | 1.334 | 1.373 | 1.305 | 1.355 | 610,400 | +0.02(+1.78%) |
Oct 30, 2007 | 1.311 | 1.347 | 1.250 | 1.331 | 1,270,400 | +0.02(+1.14%) |
Oct 29, 2007 | 1.242 | 1.331 | 1.241 | 1.316 | 1,137,600 | +0.08(+6.90%) |
Oct 26, 2007 | 1.260 | 1.260 | 1.198 | 1.231 | 787,200 | +0.01(+0.51%) |
Oct 25, 2007 | 1.290 | 1.366 | 1.200 | 1.225 | 1,120,800 | -0.07(-5.50%) |
Oct 24, 2007 | 1.334 | 1.366 | 1.254 | 1.296 | 961,600 | -0.04(-2.90%) |
Oct 23, 2007 | 1.377 | 1.387 | 1.323 | 1.335 | 650,400 | -0.03(-2.11%) |
Oct 22, 2007 | 1.301 | 1.387 | 1.289 | 1.364 | 1,040,800 | +0.02(+1.30%) |
Oct 19, 2007 | 1.335 | 1.375 | 1.325 | 1.346 | 1,462,400 | +0.00(+0.37%) |
Oct 18, 2007 | 1.319 | 1.366 | 1.319 | 1.341 | 1,311,200 | +0.01(+0.56%) |
Oct 17, 2007 | 1.409 | 1.409 | 1.310 | 1.334 | 2,260,800 | -0.07(-4.90%) |
Oct 16, 2007 | 1.425 | 1.438 | 1.357 | 1.403 | 676,800 | -0.01(-0.97%) |
Oct 15, 2007 | 1.461 | 1.500 | 1.387 | 1.416 | 1,114,400 | -0.05(-3.16%) |
Oct 12, 2007 | 1.512 | 1.531 | 1.459 | 1.462 | 975,200 | -0.06(-4.10%) |
Oct 11, 2007 | 1.462 | 1.536 | 1.436 | 1.525 | 887,200 | +0.08(+5.72%) |
Oct 10, 2007 | 1.470 | 1.528 | 1.431 | 1.442 | 710,400 | -0.03(-2.20%) |
Oct 09, 2007 | 1.415 | 1.505 | 1.386 | 1.475 | 594,400 | +0.06(+4.15%) |
Oct 08, 2007 | 1.509 | 1.512 | 1.403 | 1.416 | 962,400 | -0.10(-6.90%) |
Oct 05, 2007 | 1.506 | 1.544 | 1.499 | 1.521 | 918,400 | +0.03(+2.01%) |
Oct 04, 2007 | 1.450 | 1.525 | 1.448 | 1.491 | 1,081,600 | +0.04(+3.02%) |
Oct 03, 2007 | 1.476 | 1.524 | 1.407 | 1.448 | 1,008,000 | -0.03(-2.36%) |
Oct 02, 2007 | 1.400 | 1.560 | 1.400 | 1.482 | 1,648,800 | +0.09(+6.65%) |
Oct 01, 2007 | 1.383 | 1.406 | 1.356 | 1.390 | 1,334,400 | +0.00(+0.00%) |
Sep 28, 2007 | 1.316 | 1.399 | 1.316 | 1.390 | 1,377,600 | +0.07(+5.40%) |
Sep 27, 2007 | 1.331 | 1.375 | 1.309 | 1.319 | 1,594,400 | -0.01(-0.85%) |
Sep 26, 2007 | 1.327 | 1.375 | 1.324 | 1.330 | 1,262,400 | +0.00(+0.00%) |
Sep 25, 2007 | 1.374 | 1.383 | 1.295 | 1.330 | 1,464,800 | -0.05(-3.45%) |
Sep 24, 2007 | 1.424 | 1.433 | 1.334 | 1.377 | 1,165,600 | -0.04(-2.99%) |
Sep 21, 2007 | 1.505 | 1.506 | 1.399 | 1.420 | 1,072,800 | -0.05(-3.40%) |
Sep 20, 2007 | 1.476 | 1.521 | 1.401 | 1.470 | 1,190,400 | -0.01(-0.93%) |
Sep 19, 2007 | 1.441 | 1.548 | 1.363 | 1.484 | 1,380,000 | +0.04(+2.86%) |
Sep 18, 2007 | 1.341 | 1.489 | 1.343 | 1.442 | 2,009,600 | +0.10(+7.55%) |
Sep 17, 2007 | 1.401 | 1.417 | 1.334 | 1.341 | 1,171,200 | -0.08(-5.38%) |
Sep 14, 2007 | 1.515 | 1.518 | 1.389 | 1.417 | 2,377,600 | -0.11(-6.97%) |
Sep 13, 2007 | 1.574 | 1.581 | 1.519 | 1.524 | 780,000 | -0.05(-2.87%) |
Sep 12, 2007 | 1.569 | 1.584 | 1.545 | 1.569 | 932,800 | +0.01(+0.40%) |
Sep 11, 2007 | 1.595 | 1.597 | 1.512 | 1.562 | 918,400 | -0.04(-2.50%) |
Sep 10, 2007 | 1.613 | 1.646 | 1.556 | 1.603 | 1,606,400 | +0.01(+0.31%) |
Sep 07, 2007 | 1.587 | 1.633 | 1.542 | 1.597 | 1,806,400 | -0.01(-0.78%) |
Sep 06, 2007 | 1.669 | 1.673 | 1.587 | 1.610 | 927,200 | -0.06(-3.38%) |
Sep 05, 2007 | 1.710 | 1.719 | 1.666 | 1.666 | 728,800 | -0.05(-2.84%) |
Sep 04, 2007 | 1.675 | 1.719 | 1.669 | 1.715 | 1,448,800 | +0.04(+2.16%) |
Aug 31, 2007 | 1.744 | 1.744 | 1.675 | 1.679 | 652,000 | -0.04(-2.47%) |
Aug 30, 2007 | 1.750 | 1.750 | 1.700 | 1.721 | 580,000 | -0.04(-2.06%) |
Aug 29, 2007 | 1.731 | 1.804 | 1.699 | 1.758 | 817,600 | +0.03(+1.88%) |
Aug 28, 2007 | 1.720 | 1.744 | 1.664 | 1.725 | 1,422,400 | -0.01(-0.86%) |
Aug 27, 2007 | 1.790 | 1.790 | 1.676 | 1.740 | 1,023,200 | +0.06(+3.49%) |
Aug 24, 2007 | 1.759 | 1.759 | 1.575 | 1.681 | 3,228,800 | -0.08(-4.54%) |
Aug 23, 2007 | 1.758 | 1.834 | 1.749 | 1.761 | 708,800 | +0.00(+0.14%) |
Aug 22, 2007 | 1.816 | 1.864 | 1.741 | 1.759 | 1,508,000 | -0.05(-2.83%) |
Aug 21, 2007 | 1.938 | 1.961 | 1.711 | 1.810 | 2,325,600 | -0.14(-7.12%) |
Aug 20, 2007 | 1.924 | 1.999 | 1.879 | 1.949 | 929,600 | +0.03(+1.83%) |
Aug 17, 2007 | 2.156 | 2.204 | 1.896 | 1.914 | 1,264,800 | -0.01(-0.71%) |
Aug 16, 2007 | 1.897 | 1.986 | 1.879 | 1.927 | 813,600 | +0.00(+0.26%) |
Aug 15, 2007 | 1.959 | 1.999 | 1.851 | 1.923 | 1,007,200 | -0.05(-2.41%) |
Aug 14, 2007 | 2.010 | 2.033 | 1.923 | 1.970 | 944,000 | -0.03(-1.56%) |
Aug 13, 2007 | 2.040 | 2.049 | 1.969 | 2.001 | 1,102,400 | -0.00(-0.06%) |
Aug 10, 2007 | 2.212 | 2.315 | 1.914 | 2.002 | 2,482,400 | -0.21(-9.49%) |
Aug 09, 2007 | 2.188 | 2.401 | 2.085 | 2.212 | 5,912,800 | +0.04(+1.78%) |
Aug 08, 2007 | 2.092 | 2.226 | 2.092 | 2.174 | 3,479,200 | +0.11(+5.39%) |
Aug 07, 2007 | 2.081 | 2.098 | 2.002 | 2.062 | 2,168,800 | -0.04(-1.79%) |
Aug 06, 2007 | 2.124 | 2.219 | 2.045 | 2.100 | 1,665,600 | +0.00(+0.12%) |
Aug 03, 2007 | 2.114 | 2.125 | 2.080 | 2.098 | 1,125,600 | -0.01(-0.65%) |
Aug 02, 2007 | 2.130 | 2.191 | 2.083 | 2.111 | 969,600 | -0.02(-1.00%) |
Aug 01, 2007 | 2.087 | 2.161 | 2.079 | 2.132 | 1,196,800 | +0.04(+2.16%) |
Jul 31, 2007 | 2.531 | 2.531 | 2.053 | 2.087 | 2,420,800 | -0.04(-1.76%) |
Jul 30, 2007 | 2.009 | 2.146 | 2.000 | 2.125 | 2,972,000 | +0.12(+5.79%) |
Jul 27, 2007 | 2.188 | 2.235 | 2.000 | 2.009 | 4,126,400 | -0.21(-9.26%) |
Jul 26, 2007 | 2.156 | 2.244 | 2.152 | 2.214 | 1,120,800 | +0.00(+0.00%) |
Jul 25, 2007 | 2.269 | 2.285 | 2.196 | 2.214 | 959,200 | -0.00(-0.17%) |
Jul 24, 2007 | 2.216 | 2.269 | 2.150 | 2.217 | 1,163,200 | -0.02(-1.06%) |
Jul 23, 2007 | 2.250 | 2.303 | 2.237 | 2.241 | 1,084,800 | +0.00(+0.22%) |
Jul 20, 2007 | 2.265 | 2.265 | 2.200 | 2.236 | 1,138,400 | -0.01(-0.33%) |
Jul 19, 2007 | 2.250 | 2.303 | 2.219 | 2.244 | 1,267,200 | -0.01(-0.55%) |
Jul 18, 2007 | 2.263 | 2.328 | 2.228 | 2.256 | 839,200 | -0.02(-0.72%) |
Jul 17, 2007 | 2.333 | 2.336 | 2.264 | 2.272 | 1,808,000 | -0.06(-2.73%) |
Jul 16, 2007 | 2.614 | 2.614 | 2.324 | 2.336 | 665,600 | -0.08(-3.16%) |
Jul 13, 2007 | 2.450 | 2.461 | 2.362 | 2.413 | 1,275,200 | -0.05(-1.98%) |
Jul 12, 2007 | 2.462 | 2.476 | 2.384 | 2.461 | 586,400 | +0.03(+1.13%) |
Jul 11, 2007 | 2.525 | 2.525 | 2.388 | 2.434 | 758,400 | -0.06(-2.31%) |
Jul 10, 2007 | 2.546 | 2.554 | 2.460 | 2.491 | 888,800 | -0.07(-2.83%) |
Jul 09, 2007 | 2.527 | 2.598 | 2.493 | 2.564 | 550,400 | +0.03(+1.28%) |
Jul 06, 2007 | 2.490 | 2.544 | 2.489 | 2.531 | 839,200 | +0.03(+1.20%) |
Jul 05, 2007 | 2.484 | 2.541 | 2.466 | 2.501 | 677,600 | +0.01(+0.40%) |
Jul 03, 2007 | 2.495 | 2.535 | 2.481 | 2.491 | 500,000 | -0.01(-0.45%) |
Jul 02, 2007 | 2.455 | 2.612 | 2.451 | 2.502 | 1,449,600 | +0.05(+1.99%) |
Jun 29, 2007 | 2.515 | 2.521 | 2.415 | 2.454 | 1,014,400 | -0.06(-2.39%) |
Jun 28, 2007 | 2.510 | 2.584 | 2.475 | 2.514 | 806,400 | +0.00(+0.15%) |
Jun 27, 2007 | 2.501 | 2.521 | 2.470 | 2.510 | 1,076,000 | -0.01(-0.25%) |
Jun 26, 2007 | 2.486 | 2.520 | 2.450 | 2.516 | 747,200 | +0.04(+1.56%) |
Jun 25, 2007 | 2.475 | 2.576 | 2.390 | 2.478 | 1,604,800 | +0.00(+0.10%) |
Jun 22, 2007 | 2.591 | 2.591 | 2.364 | 2.475 | 2,013,600 | +0.10(+4.21%) |
Jun 21, 2007 | 2.382 | 2.382 | 2.364 | 2.375 | 867,200 | -0.01(-0.31%) |
Jun 20, 2007 | 2.386 | 2.410 | 2.369 | 2.382 | 2,144,000 | +0.01(+0.42%) |
Jun 19, 2007 | 2.415 | 2.416 | 2.366 | 2.373 | 1,196,800 | -0.05(-2.06%) |
Jun 18, 2007 | 2.373 | 2.450 | 2.360 | 2.422 | 1,772,000 | +0.05(+2.16%) |
Jun 15, 2007 | 2.386 | 2.409 | 2.366 | 2.371 | 1,629,600 | +0.00(+0.16%) |
Jun 14, 2007 | 2.348 | 2.396 | 2.339 | 2.368 | 2,774,400 | +0.03(+1.28%) |
Jun 13, 2007 | 2.386 | 2.388 | 2.301 | 2.337 | 4,788,000 | -0.03(-1.27%) |
Jun 12, 2007 | 2.376 | 2.411 | 2.250 | 2.368 | 5,972,000 | -0.03(-1.35%) |
Jun 11, 2007 | 2.420 | 2.438 | 2.379 | 2.400 | 648,000 | -0.02(-0.78%) |
Jun 08, 2007 | 2.425 | 2.456 | 2.400 | 2.419 | 1,043,200 | -0.01(-0.46%) |
Jun 07, 2007 | 2.450 | 2.493 | 2.406 | 2.430 | 1,257,600 | -0.02(-0.77%) |
Jun 06, 2007 | 2.486 | 2.486 | 2.425 | 2.449 | 1,709,600 | -0.04(-1.51%) |
Jun 05, 2007 | 2.500 | 2.507 | 2.478 | 2.486 | 1,408,800 | -0.03(-1.14%) |
Jun 04, 2007 | 2.526 | 2.526 | 2.487 | 2.515 | 2,075,200 | -0.02(-0.94%) |
Jun 01, 2007 | 2.520 | 2.562 | 2.498 | 2.539 | 1,661,600 | +0.04(+1.55%) |
May 31, 2007 | 2.748 | 2.700 | 2.487 | 2.500 | 5,655,200 | -0.21(-7.75%) |
May 30, 2007 | 2.699 | 2.748 | 2.688 | 2.710 | 1,202,400 | -0.02(-0.73%) |
May 29, 2007 | 2.723 | 2.744 | 2.671 | 2.730 | 614,400 | +0.03(+1.02%) |
May 25, 2007 | 2.688 | 2.750 | 2.666 | 2.703 | 545,600 | +0.01(+0.32%) |
May 24, 2007 | 2.632 | 2.732 | 2.616 | 2.694 | 977,600 | +0.06(+2.13%) |
May 23, 2007 | 2.656 | 2.716 | 2.630 | 2.638 | 496,800 | -0.02(-0.75%) |
May 22, 2007 | 2.664 | 2.732 | 2.600 | 2.658 | 852,800 | +0.02(+0.71%) |
May 21, 2007 | 2.526 | 2.701 | 2.514 | 2.639 | 1,229,600 | +0.12(+4.61%) |
May 18, 2007 | 2.478 | 2.556 | 2.456 | 2.522 | 1,375,200 | +0.06(+2.38%) |
May 17, 2007 | 2.499 | 2.513 | 2.447 | 2.464 | 963,200 | -0.03(-1.10%) |
May 16, 2007 | 2.429 | 2.494 | 2.426 | 2.491 | 1,242,400 | +0.06(+2.47%) |
May 15, 2007 | 2.465 | 2.481 | 2.426 | 2.431 | 1,367,200 | -0.03(-1.37%) |
May 14, 2007 | 2.498 | 2.509 | 2.442 | 2.465 | 2,058,400 | -0.03(-1.15%) |
May 11, 2007 | 2.518 | 2.531 | 2.487 | 2.494 | 2,420,000 | -0.00(-0.20%) |
May 10, 2007 | 2.594 | 2.598 | 2.495 | 2.499 | 3,799,200 | -0.10(-3.71%) |
May 09, 2007 | 2.612 | 2.612 | 2.583 | 2.595 | 1,433,600 | -0.01(-0.43%) |
May 08, 2007 | 2.581 | 2.621 | 2.562 | 2.606 | 1,772,800 | +0.00(+0.00%) |
May 07, 2007 | 2.721 | 2.729 | 2.599 | 2.606 | 2,692,800 | -0.12(-4.31%) |
May 04, 2007 | 2.710 | 2.785 | 2.550 | 2.724 | 5,190,400 | +0.01(+0.51%) |
May 03, 2007 | 2.666 | 2.779 | 2.659 | 2.710 | 1,729,600 | +0.04(+1.64%) |
May 02, 2007 | 2.565 | 2.692 | 2.556 | 2.666 | 2,132,800 | +0.10(+3.95%) |