Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.911 | 4.100 | 3.797 | 4.065 | 2,781,796 | +0.19(+4.96%) |
Apr 29, 2008 | 3.939 | 3.955 | 3.791 | 3.873 | 2,044,430 | -0.06(-1.60%) |
Apr 28, 2008 | 3.885 | 3.989 | 3.851 | 3.936 | 2,037,569 | +0.04(+1.13%) |
Apr 25, 2008 | 3.939 | 4.018 | 3.816 | 3.892 | 3,126,665 | -0.03(-0.80%) |
Apr 24, 2008 | 4.002 | 4.018 | 3.848 | 3.923 | 3,138,895 | -0.06(-1.43%) |
Apr 23, 2008 | 4.169 | 4.241 | 3.958 | 3.980 | 3,688,857 | -0.23(-5.46%) |
Apr 22, 2008 | 4.270 | 4.289 | 4.097 | 4.210 | 4,158,486 | -0.04(-1.04%) |
Apr 21, 2008 | 4.185 | 4.286 | 4.182 | 4.254 | 3,892,274 | +0.07(+1.66%) |
Apr 18, 2008 | 4.238 | 4.311 | 4.169 | 4.185 | 4,652,044 | +0.00(+0.00%) |
Apr 17, 2008 | 3.904 | 4.235 | 3.895 | 4.185 | 2,016,504 | +0.03(+0.61%) |
Apr 16, 2008 | 4.106 | 4.178 | 4.068 | 4.160 | 5,248,509 | +0.07(+1.62%) |
Apr 15, 2008 | 4.087 | 4.112 | 4.018 | 4.093 | 4,025,040 | +0.05(+1.17%) |
Apr 14, 2008 | 3.955 | 4.112 | 3.955 | 4.046 | 2,267,357 | +0.09(+2.39%) |
Apr 11, 2008 | 4.043 | 4.052 | 3.907 | 3.952 | 1,522,274 | -0.14(-3.39%) |
Apr 10, 2008 | 4.021 | 4.097 | 3.989 | 4.090 | 1,592,172 | +0.08(+1.96%) |
Apr 09, 2008 | 4.081 | 4.097 | 3.977 | 4.011 | 2,952,736 | -0.07(-1.77%) |
Apr 08, 2008 | 4.021 | 4.128 | 3.980 | 4.084 | 2,790,615 | +0.07(+1.65%) |
Apr 07, 2008 | 3.876 | 4.024 | 3.800 | 4.018 | 3,986,090 | +0.11(+2.82%) |
Apr 04, 2008 | 3.936 | 3.986 | 3.848 | 3.907 | 1,574,969 | -0.00(-0.08%) |
Apr 03, 2008 | 3.873 | 3.933 | 3.844 | 3.911 | 3,977,925 | +0.04(+0.98%) |
Apr 02, 2008 | 3.816 | 3.873 | 3.681 | 3.873 | 4,829,571 | +0.00(+0.08%) |
Apr 01, 2008 | 3.668 | 4.008 | 3.640 | 3.870 | 4,510,655 | +0.28(+7.72%) |
Mar 31, 2008 | 3.643 | 3.718 | 3.573 | 3.592 | 2,415,744 | -0.04(-1.13%) |
Mar 28, 2008 | 3.753 | 3.876 | 3.599 | 3.633 | 3,420,055 | -0.20(-5.10%) |
Mar 27, 2008 | 4.071 | 4.081 | 3.803 | 3.829 | 3,551,755 | -0.33(-7.88%) |
Mar 26, 2008 | 4.191 | 4.282 | 4.065 | 4.156 | 8,787,145 | -0.13(-3.01%) |
Mar 25, 2008 | 4.169 | 4.298 | 4.097 | 4.286 | 5,313,056 | +0.02(+0.52%) |
Mar 24, 2008 | 4.484 | 4.494 | 4.182 | 4.264 | 5,793,443 | -0.13(-3.01%) |
Mar 21, 2008 | 4.078 | 4.418 | 4.002 | 4.396 | 7,512,925 | +0.00(+0.00%) |
Mar 20, 2008 | 4.078 | 4.418 | 4.002 | 4.396 | 7,512,925 | +0.37(+9.33%) |
Mar 19, 2008 | 3.958 | 4.397 | 3.866 | 4.021 | 14,651,315 | +0.24(+6.42%) |
Mar 18, 2008 | 3.063 | 3.955 | 3.063 | 3.778 | 21,941,168 | +1.00(+35.79%) |
Mar 17, 2008 | 2.949 | 3.148 | 2.738 | 2.782 | 10,861,460 | -0.22(-7.25%) |
Mar 14, 2008 | 3.526 | 3.693 | 2.836 | 3.000 | 20,161,368 | -0.41(-12.01%) |
Mar 13, 2008 | 3.643 | 3.671 | 3.293 | 3.410 | 16,793,186 | -0.35(-9.38%) |
Mar 12, 2008 | 3.876 | 3.926 | 3.734 | 3.762 | 4,884,827 | -0.15(-3.79%) |
Mar 11, 2008 | 3.876 | 4.078 | 3.548 | 3.911 | 15,265,164 | +0.75(+23.73%) |
Mar 10, 2008 | 3.674 | 3.829 | 3.063 | 3.161 | 15,614,505 | -0.59(-15.71%) |
Mar 07, 2008 | 3.595 | 4.087 | 3.381 | 3.750 | 21,022,676 | +0.19(+5.31%) |
Mar 06, 2008 | 4.374 | 4.616 | 3.406 | 3.561 | 33,993,436 | -1.58(-30.67%) |
Mar 05, 2008 | 5.325 | 5.420 | 5.130 | 5.136 | 2,873,857 | -0.20(-3.78%) |
Mar 04, 2008 | 5.140 | 5.423 | 5.117 | 5.338 | 3,392,722 | +0.15(+2.85%) |
Mar 03, 2008 | 5.392 | 5.395 | 4.758 | 5.190 | 5,277,955 | -0.24(-4.36%) |
Feb 29, 2008 | 5.521 | 5.562 | 5.366 | 5.426 | 1,967,871 | -0.09(-1.54%) |
Feb 28, 2008 | 5.436 | 5.515 | 5.388 | 5.511 | 1,994,417 | -0.00(-0.06%) |
Feb 27, 2008 | 5.559 | 5.615 | 5.486 | 5.515 | 2,559,177 | -0.10(-1.80%) |
Feb 26, 2008 | 5.710 | 5.710 | 5.464 | 5.615 | 2,867,542 | -0.07(-1.27%) |
Feb 25, 2008 | 5.801 | 5.867 | 5.596 | 5.688 | 2,938,078 | -0.10(-1.74%) |
Feb 22, 2008 | 5.678 | 5.789 | 5.669 | 5.789 | 2,675,565 | +0.08(+1.44%) |
Feb 21, 2008 | 5.760 | 5.849 | 5.694 | 5.707 | 2,814,891 | -0.05(-0.93%) |
Feb 20, 2008 | 5.619 | 5.773 | 5.578 | 5.760 | 3,084,414 | +0.17(+3.04%) |
Feb 19, 2008 | 5.590 | 5.625 | 5.409 | 5.590 | 2,039,753 | +0.06(+1.03%) |
Feb 18, 2008 | 5.666 | 5.666 | 5.429 | 5.533 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.666 | 5.666 | 5.429 | 5.533 | 1,669,087 | -0.09(-1.68%) |
Feb 14, 2008 | 5.581 | 5.641 | 5.281 | 5.628 | 4,254,959 | +0.09(+1.53%) |
Feb 13, 2008 | 5.578 | 5.656 | 5.455 | 5.543 | 1,230,236 | -0.05(-0.90%) |
Feb 12, 2008 | 5.546 | 5.694 | 5.420 | 5.593 | 3,044,257 | +0.14(+2.66%) |
Feb 11, 2008 | 5.486 | 5.603 | 5.404 | 5.448 | 3,457,051 | -0.02(-0.40%) |
Feb 08, 2008 | 5.108 | 5.515 | 5.058 | 5.470 | 7,085,911 | +0.48(+9.60%) |
Feb 07, 2008 | 4.950 | 5.054 | 4.900 | 4.991 | 2,151,207 | +0.01(+0.25%) |
Feb 06, 2008 | 5.061 | 5.073 | 4.922 | 4.979 | 1,846,494 | -0.08(-1.62%) |
Feb 05, 2008 | 4.919 | 5.064 | 4.897 | 5.061 | 2,081,696 | +0.07(+1.39%) |
Feb 04, 2008 | 5.080 | 5.080 | 4.932 | 4.991 | 2,088,938 | -0.04(-0.75%) |
Feb 01, 2008 | 4.821 | 5.051 | 4.761 | 5.029 | 4,397,265 | +0.30(+6.40%) |
Jan 31, 2008 | 4.620 | 4.862 | 4.468 | 4.727 | 4,752,057 | +0.03(+0.74%) |
Jan 30, 2008 | 4.676 | 4.850 | 4.512 | 4.692 | 9,194,499 | +0.05(+1.02%) |
Jan 29, 2008 | 4.932 | 4.932 | 4.620 | 4.645 | 16,138,022 | -0.35(-7.00%) |
Jan 28, 2008 | 4.824 | 5.064 | 4.799 | 4.994 | 2,298,473 | +0.08(+1.60%) |
Jan 25, 2008 | 5.187 | 5.323 | 4.739 | 4.916 | 3,373,285 | -0.18(-3.58%) |
Jan 24, 2008 | 5.193 | 5.247 | 5.095 | 5.099 | 4,586,455 | +0.00(+0.00%) |
Jan 23, 2008 | 5.007 | 5.297 | 4.947 | 5.099 | 2,436,051 | +0.18(+3.59%) |
Jan 22, 2008 | 4.572 | 5.121 | 4.572 | 4.922 | 2,842,964 | +0.20(+4.20%) |
Jan 21, 2008 | 4.818 | 4.881 | 4.588 | 4.724 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.818 | 4.881 | 4.588 | 4.724 | 1,487,068 | -0.06(-1.19%) |
Jan 17, 2008 | 4.702 | 4.891 | 4.651 | 4.780 | 1,996,042 | +0.05(+1.07%) |
Jan 16, 2008 | 4.651 | 4.802 | 4.541 | 4.730 | 2,570,972 | +0.05(+1.01%) |
Jan 15, 2008 | 4.535 | 4.739 | 4.478 | 4.683 | 1,630,961 | +0.15(+3.27%) |
Jan 14, 2008 | 4.415 | 4.538 | 4.333 | 4.535 | 780,917 | +0.21(+4.88%) |
Jan 11, 2008 | 4.336 | 4.386 | 4.254 | 4.323 | 712,587 | -0.03(-0.58%) |
Jan 10, 2008 | 4.257 | 4.443 | 4.254 | 4.349 | 1,503,818 | +0.09(+2.22%) |
Jan 09, 2008 | 4.219 | 4.503 | 4.191 | 4.254 | 1,746,049 | +0.02(+0.37%) |
Jan 08, 2008 | 4.210 | 4.475 | 4.182 | 4.238 | 3,647,856 | +0.08(+1.89%) |
Jan 07, 2008 | 4.160 | 4.254 | 4.137 | 4.160 | 1,189,591 | -0.00(-0.08%) |
Jan 04, 2008 | 4.097 | 4.267 | 4.097 | 4.163 | 2,927,551 | +0.03(+0.84%) |
Jan 03, 2008 | 4.169 | 4.188 | 4.125 | 4.128 | 1,058,021 | -0.06(-1.36%) |
Jan 02, 2008 | 4.156 | 4.185 | 4.128 | 4.185 | 1,347,120 | +0.03(+0.68%) |
Jan 01, 2008 | 4.112 | 4.175 | 4.078 | 4.156 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.112 | 4.175 | 4.078 | 4.156 | 1,007,500 | +0.05(+1.15%) |
Dec 28, 2007 | 4.156 | 4.159 | 4.043 | 4.109 | 656,725 | -0.00(-0.08%) |
Dec 27, 2007 | 4.282 | 4.282 | 4.100 | 4.112 | 987,253 | -0.20(-4.54%) |
Dec 26, 2007 | 4.301 | 4.361 | 4.301 | 4.308 | 500,132 | -0.00(-0.07%) |
Dec 24, 2007 | 4.352 | 4.361 | 4.298 | 4.311 | 512,642 | +0.00(+0.00%) |
Dec 21, 2007 | 4.304 | 4.349 | 4.289 | 4.311 | 2,212,832 | +0.06(+1.41%) |
Dec 20, 2007 | 4.317 | 4.333 | 4.194 | 4.251 | 1,384,487 | -0.06(-1.32%) |
Dec 19, 2007 | 4.279 | 4.317 | 4.207 | 4.308 | 2,534,617 | +0.04(+0.96%) |
Dec 18, 2007 | 4.166 | 4.286 | 4.160 | 4.267 | 1,200,825 | +0.14(+3.44%) |
Dec 17, 2007 | 4.248 | 4.273 | 4.122 | 4.125 | 1,020,339 | -0.07(-1.58%) |
Dec 14, 2007 | 4.097 | 4.279 | 4.021 | 4.191 | 3,694,823 | +0.22(+5.56%) |
Dec 13, 2007 | 3.948 | 4.018 | 3.844 | 3.970 | 1,104,670 | +0.02(+0.40%) |
Dec 12, 2007 | 3.942 | 4.046 | 3.898 | 3.955 | 1,088,851 | +0.03(+0.72%) |
Dec 11, 2007 | 3.999 | 4.002 | 3.914 | 3.926 | 2,194,743 | -0.04(-1.11%) |
Dec 10, 2007 | 3.955 | 3.977 | 3.816 | 3.970 | 1,144,820 | +0.08(+2.02%) |
Dec 07, 2007 | 3.999 | 3.999 | 3.860 | 3.892 | 827,630 | -0.06(-1.44%) |
Dec 06, 2007 | 3.797 | 3.964 | 3.797 | 3.948 | 1,531,814 | +0.12(+3.04%) |
Dec 05, 2007 | 3.819 | 3.873 | 3.781 | 3.832 | 651,206 | -0.02(-0.41%) |
Dec 04, 2007 | 3.863 | 3.904 | 3.819 | 3.848 | 500,767 | -0.05(-1.37%) |
Dec 03, 2007 | 3.876 | 3.926 | 3.816 | 3.901 | 945,364 | +0.06(+1.48%) |
Nov 30, 2007 | 3.860 | 3.870 | 3.715 | 3.844 | 1,003,635 | +0.06(+1.67%) |
Nov 29, 2007 | 3.781 | 3.803 | 3.728 | 3.781 | 461,099 | -0.01(-0.17%) |
Nov 28, 2007 | 3.630 | 3.819 | 3.542 | 3.788 | 2,566,431 | +0.14(+3.71%) |
Nov 27, 2007 | 3.646 | 3.696 | 3.592 | 3.652 | 630,560 | +0.01(+0.35%) |
Nov 26, 2007 | 3.624 | 3.649 | 3.545 | 3.640 | 772,412 | +0.01(+0.26%) |
Nov 23, 2007 | 3.482 | 3.649 | 3.482 | 3.630 | 535,360 | +0.11(+3.13%) |
Nov 21, 2007 | 3.299 | 3.608 | 3.211 | 3.520 | 2,439,097 | +0.21(+6.38%) |
Nov 20, 2007 | 3.498 | 3.498 | 3.277 | 3.309 | 3,684,351 | -0.21(-5.91%) |
Nov 19, 2007 | 3.473 | 3.523 | 3.460 | 3.517 | 869,202 | +0.05(+1.45%) |
Nov 16, 2007 | 3.432 | 3.561 | 3.410 | 3.466 | 7,055,167 | +0.09(+2.52%) |
Nov 15, 2007 | 3.507 | 3.558 | 3.381 | 3.381 | 1,627,334 | -0.20(-5.46%) |
Nov 14, 2007 | 3.630 | 3.674 | 3.517 | 3.577 | 601,682 | -0.04(-1.05%) |
Nov 13, 2007 | 3.517 | 3.624 | 3.466 | 3.614 | 619,770 | +0.14(+3.99%) |
Nov 12, 2007 | 3.539 | 3.564 | 3.438 | 3.476 | 673,487 | -0.16(-4.34%) |
Nov 09, 2007 | 3.649 | 3.662 | 3.545 | 3.633 | 916,803 | -0.01(-0.35%) |
Nov 08, 2007 | 3.504 | 3.712 | 3.504 | 3.646 | 481,726 | +0.11(+3.12%) |
Nov 07, 2007 | 3.595 | 3.602 | 3.454 | 3.536 | 716,560 | -0.09(-2.35%) |
Nov 06, 2007 | 3.605 | 3.655 | 3.580 | 3.621 | 568,361 | +0.00(+0.09%) |
Nov 05, 2007 | 3.485 | 3.636 | 3.485 | 3.618 | 595,969 | +0.05(+1.41%) |
Nov 02, 2007 | 3.580 | 3.618 | 3.545 | 3.567 | 724,811 | -0.02(-0.61%) |
Nov 01, 2007 | 3.662 | 3.696 | 3.548 | 3.589 | 679,113 | -0.07(-1.98%) |
Oct 31, 2007 | 3.624 | 3.778 | 3.583 | 3.662 | 954,884 | -0.03(-0.68%) |
Oct 30, 2007 | 3.750 | 3.826 | 3.687 | 3.687 | 815,888 | -0.06(-1.68%) |
Oct 29, 2007 | 3.740 | 3.759 | 3.696 | 3.750 | 815,571 | +0.05(+1.45%) |
Oct 26, 2007 | 3.652 | 3.718 | 3.583 | 3.696 | 1,056,117 | +0.08(+2.09%) |
Oct 25, 2007 | 3.608 | 3.624 | 3.548 | 3.621 | 595,652 | +0.05(+1.32%) |
Oct 24, 2007 | 3.564 | 3.586 | 3.529 | 3.573 | 727,667 | +0.02(+0.62%) |
Oct 23, 2007 | 3.551 | 3.586 | 3.548 | 3.551 | 360,184 | +0.02(+0.62%) |
Oct 22, 2007 | 3.451 | 3.643 | 3.432 | 3.529 | 1,388,057 | +0.08(+2.28%) |
Oct 19, 2007 | 3.498 | 3.542 | 3.438 | 3.451 | 586,449 | -0.05(-1.44%) |
Oct 18, 2007 | 3.268 | 3.555 | 3.268 | 3.501 | 1,445,179 | +0.19(+5.71%) |
Oct 17, 2007 | 3.302 | 3.362 | 3.284 | 3.312 | 1,126,884 | +0.03(+0.77%) |
Oct 16, 2007 | 3.214 | 3.293 | 3.170 | 3.287 | 509,018 | +0.05(+1.56%) |
Oct 15, 2007 | 3.249 | 3.287 | 3.217 | 3.236 | 1,114,508 | +0.01(+0.20%) |
Oct 12, 2007 | 3.261 | 3.293 | 3.205 | 3.230 | 475,697 | -0.08(-2.38%) |
Oct 11, 2007 | 3.331 | 3.388 | 3.280 | 3.309 | 749,881 | -0.02(-0.66%) |
Oct 10, 2007 | 3.353 | 3.378 | 3.258 | 3.331 | 370,973 | -0.07(-2.04%) |
Oct 09, 2007 | 3.296 | 3.400 | 3.202 | 3.400 | 895,859 | +0.11(+3.45%) |
Oct 08, 2007 | 3.271 | 3.378 | 3.239 | 3.287 | 483,630 | -0.03(-1.04%) |
Oct 05, 2007 | 3.410 | 3.410 | 3.287 | 3.321 | 1,363,622 | -0.08(-2.32%) |
Oct 04, 2007 | 3.416 | 3.422 | 3.388 | 3.400 | 483,313 | -0.00(-0.09%) |
Oct 03, 2007 | 3.343 | 3.463 | 3.343 | 3.403 | 1,083,408 | +0.03(+0.84%) |
Oct 02, 2007 | 3.280 | 3.381 | 3.233 | 3.375 | 1,323,637 | +0.10(+2.98%) |
Oct 01, 2007 | 3.243 | 3.318 | 3.198 | 3.277 | 1,385,836 | +0.04(+1.17%) |
Sep 28, 2007 | 3.167 | 3.302 | 3.157 | 3.239 | 3,525,362 | +0.09(+2.80%) |
Sep 27, 2007 | 3.167 | 3.211 | 3.151 | 3.151 | 16,646,222 | -0.07(-2.06%) |
Sep 26, 2007 | 3.183 | 3.243 | 3.183 | 3.217 | 524,885 | +0.01(+0.20%) |
Sep 25, 2007 | 3.198 | 3.214 | 3.183 | 3.211 | 211,350 | +0.03(+1.09%) |
Sep 24, 2007 | 3.293 | 3.293 | 3.145 | 3.176 | 510,922 | -0.10(-2.98%) |
Sep 21, 2007 | 3.246 | 3.277 | 3.208 | 3.274 | 380,494 | +0.05(+1.56%) |
Sep 20, 2007 | 3.309 | 3.324 | 3.211 | 3.224 | 269,741 | -0.07(-2.11%) |
Sep 19, 2007 | 3.214 | 3.365 | 3.170 | 3.293 | 540,117 | +0.06(+1.75%) |
Sep 18, 2007 | 3.088 | 3.255 | 2.975 | 3.236 | 826,995 | +0.15(+5.01%) |
Sep 17, 2007 | 3.120 | 3.135 | 3.069 | 3.082 | 182,472 | -0.05(-1.61%) |
Sep 14, 2007 | 3.135 | 3.142 | 3.047 | 3.132 | 268,789 | -0.02(-0.60%) |
Sep 13, 2007 | 3.142 | 3.164 | 3.120 | 3.151 | 128,206 | +0.00(+0.00%) |
Sep 12, 2007 | 3.186 | 3.211 | 3.113 | 3.151 | 213,254 | -0.06(-1.96%) |
Sep 11, 2007 | 3.255 | 3.274 | 3.205 | 3.214 | 116,147 | -0.04(-1.26%) |
Sep 10, 2007 | 3.192 | 3.271 | 3.151 | 3.255 | 503,623 | +0.07(+2.18%) |
Sep 07, 2007 | 3.098 | 3.205 | 3.076 | 3.186 | 542,339 | +0.09(+2.85%) |
Sep 06, 2007 | 3.154 | 3.164 | 3.076 | 3.098 | 149,785 | -0.04(-1.31%) |
Sep 05, 2007 | 3.176 | 3.227 | 3.107 | 3.139 | 370,973 | -0.04(-1.39%) |
Sep 04, 2007 | 3.120 | 3.198 | 3.116 | 3.183 | 291,955 | +0.04(+1.30%) |
Aug 31, 2007 | 3.123 | 3.148 | 3.006 | 3.142 | 489,342 | +0.02(+0.61%) |
Aug 30, 2007 | 3.113 | 3.135 | 3.072 | 3.123 | 183,424 | -0.01(-0.20%) |
Aug 29, 2007 | 3.057 | 3.132 | 3.025 | 3.129 | 180,250 | +0.08(+2.69%) |
Aug 28, 2007 | 3.038 | 3.072 | 2.990 | 3.047 | 187,549 | +0.01(+0.31%) |
Aug 27, 2007 | 3.050 | 3.082 | 2.949 | 3.038 | 127,254 | -0.04(-1.43%) |
Aug 24, 2007 | 3.079 | 3.116 | 3.022 | 3.082 | 351,298 | -0.00(-0.10%) |
Aug 23, 2007 | 3.148 | 3.148 | 3.025 | 3.085 | 212,302 | -0.06(-1.81%) |
Aug 22, 2007 | 3.041 | 3.148 | 3.028 | 3.142 | 561,062 | +0.09(+2.78%) |
Aug 21, 2007 | 3.022 | 3.069 | 2.997 | 3.057 | 660,390 | +0.03(+1.04%) |
Aug 20, 2007 | 3.025 | 3.028 | 2.899 | 3.025 | 940,921 | +0.03(+1.16%) |
Aug 17, 2007 | 2.902 | 3.038 | 2.899 | 2.990 | 722,589 | +0.25(+9.21%) |
Aug 16, 2007 | 2.587 | 2.745 | 2.524 | 2.738 | 863,172 | +0.10(+3.95%) |
Aug 15, 2007 | 2.710 | 2.757 | 2.537 | 2.634 | 1,079,283 | -0.13(-4.68%) |
Aug 14, 2007 | 2.931 | 2.931 | 2.757 | 2.764 | 1,297,932 | -0.19(-6.30%) |
Aug 13, 2007 | 3.041 | 3.041 | 2.858 | 2.949 | 368,752 | -0.10(-3.21%) |
Aug 10, 2007 | 2.871 | 3.050 | 2.839 | 3.047 | 910,774 | +0.09(+2.87%) |
Aug 09, 2007 | 2.994 | 3.120 | 2.868 | 2.962 | 1,236,685 | -0.03(-0.84%) |
Aug 08, 2007 | 2.921 | 3.047 | 2.874 | 2.987 | 1,263,659 | +0.11(+3.72%) |
Aug 07, 2007 | 2.893 | 2.975 | 2.852 | 2.880 | 1,842,492 | -0.07(-2.35%) |
Aug 06, 2007 | 2.994 | 3.018 | 2.874 | 2.949 | 1,040,250 | -0.04(-1.47%) |
Aug 03, 2007 | 3.076 | 3.157 | 2.994 | 2.994 | 2,114,138 | -0.16(-5.19%) |
Aug 02, 2007 | 3.057 | 3.208 | 3.050 | 3.157 | 373,512 | +0.04(+1.21%) |
Aug 01, 2007 | 2.965 | 3.151 | 2.874 | 3.120 | 1,430,899 | +0.08(+2.70%) |
Jul 31, 2007 | 3.009 | 3.085 | 2.953 | 3.038 | 448,088 | -0.04(-1.23%) |
Jul 30, 2007 | 3.066 | 3.104 | 3.025 | 3.076 | 288,464 | -0.05(-1.61%) |
Jul 27, 2007 | 3.009 | 3.135 | 2.953 | 3.126 | 759,718 | +0.13(+4.31%) |
Jul 26, 2007 | 2.899 | 3.025 | 2.886 | 2.997 | 611,519 | +0.10(+3.37%) |
Jul 25, 2007 | 2.912 | 2.943 | 2.858 | 2.899 | 325,593 | +0.00(+0.00%) |
Jul 24, 2007 | 2.861 | 2.912 | 2.844 | 2.899 | 425,874 | +0.03(+1.21%) |
Jul 23, 2007 | 2.909 | 2.934 | 2.839 | 2.864 | 191,357 | -0.03(-0.98%) |
Jul 20, 2007 | 2.694 | 3.013 | 2.678 | 2.893 | 628,656 | -0.05(-1.82%) |
Jul 19, 2007 | 2.953 | 2.962 | 2.912 | 2.946 | 157,402 | -0.01(-0.21%) |
Jul 18, 2007 | 2.968 | 2.972 | 2.880 | 2.953 | 293,542 | -0.02(-0.53%) |
Jul 17, 2007 | 3.019 | 3.025 | 2.902 | 2.968 | 218,966 | -0.04(-1.36%) |
Jul 16, 2007 | 3.003 | 3.019 | 2.987 | 3.009 | 95,837 | -0.00(-0.10%) |
Jul 13, 2007 | 2.931 | 3.035 | 2.931 | 3.013 | 115,195 | +0.02(+0.53%) |
Jul 12, 2007 | 3.016 | 3.041 | 2.994 | 2.997 | 121,859 | -0.04(-1.35%) |
Jul 11, 2007 | 3.041 | 3.053 | 3.000 | 3.038 | 145,660 | +0.01(+0.31%) |
Jul 10, 2007 | 3.079 | 3.094 | 2.994 | 3.028 | 384,619 | -0.05(-1.64%) |
Jul 09, 2007 | 3.129 | 3.129 | 3.060 | 3.079 | 106,309 | -0.01(-0.31%) |
Jul 06, 2007 | 3.107 | 3.107 | 3.016 | 3.088 | 162,162 | -0.04(-1.41%) |
Jul 05, 2007 | 3.151 | 3.154 | 3.107 | 3.132 | 144,391 | -0.02(-0.60%) |
Jul 03, 2007 | 3.072 | 3.151 | 3.072 | 3.151 | 246,892 | +0.07(+2.15%) |
Jul 02, 2007 | 3.025 | 3.094 | 2.975 | 3.085 | 150,737 | +0.03(+1.03%) |
Jun 29, 2007 | 3.050 | 3.072 | 2.924 | 3.053 | 227,852 | -0.01(-0.41%) |
Jun 28, 2007 | 3.120 | 3.123 | 3.047 | 3.066 | 146,929 | -0.08(-2.51%) |
Jun 27, 2007 | 3.063 | 3.145 | 3.063 | 3.145 | 185,010 | +0.05(+1.53%) |
Jun 26, 2007 | 3.066 | 3.151 | 3.031 | 3.098 | 163,114 | +0.04(+1.24%) |
Jun 25, 2007 | 3.094 | 3.104 | 2.994 | 3.060 | 176,442 | -0.06(-1.82%) |
Jun 22, 2007 | 3.088 | 3.123 | 3.066 | 3.116 | 99,010 | +0.01(+0.41%) |
Jun 21, 2007 | 3.044 | 3.126 | 2.981 | 3.104 | 349,077 | +0.03(+1.13%) |
Jun 20, 2007 | 3.057 | 3.076 | 3.035 | 3.069 | 101,867 | -0.00(-0.10%) |
Jun 19, 2007 | 3.035 | 3.088 | 3.025 | 3.072 | 112,656 | +0.04(+1.25%) |
Jun 18, 2007 | 3.038 | 3.041 | 2.997 | 3.035 | 126,619 | -0.00(-0.10%) |
Jun 15, 2007 | 3.009 | 3.041 | 2.994 | 3.038 | 221,822 | +0.03(+1.05%) |
Jun 14, 2007 | 3.006 | 3.006 | 2.934 | 3.006 | 217,379 | +0.03(+1.06%) |
Jun 13, 2007 | 2.868 | 2.975 | 2.868 | 2.975 | 186,280 | +0.12(+4.31%) |
Jun 12, 2007 | 2.981 | 2.984 | 2.839 | 2.852 | 367,800 | -0.13(-4.44%) |
Jun 11, 2007 | 3.035 | 3.050 | 2.962 | 2.984 | 297,350 | -0.05(-1.66%) |
Jun 08, 2007 | 2.978 | 3.050 | 2.949 | 3.035 | 370,656 | +0.08(+2.67%) |
Jun 07, 2007 | 3.126 | 3.189 | 2.946 | 2.956 | 688,634 | -0.18(-5.82%) |
Jun 06, 2007 | 3.176 | 3.192 | 3.060 | 3.139 | 297,984 | -0.04(-1.19%) |
Jun 05, 2007 | 3.255 | 3.290 | 3.161 | 3.176 | 196,435 | -0.12(-3.63%) |
Jun 04, 2007 | 3.236 | 3.312 | 3.164 | 3.296 | 233,881 | +0.05(+1.45%) |
Jun 01, 2007 | 3.202 | 3.261 | 3.192 | 3.249 | 294,176 | +0.06(+1.78%) |
May 31, 2007 | 3.167 | 3.211 | 3.151 | 3.192 | 301,475 | +0.00(+0.10%) |
May 30, 2007 | 3.249 | 3.249 | 3.167 | 3.189 | 256,730 | -0.05(-1.65%) |
May 29, 2007 | 3.214 | 3.277 | 3.195 | 3.243 | 263,077 | +0.05(+1.58%) |
May 25, 2007 | 3.214 | 3.233 | 3.180 | 3.192 | 239,276 | -0.03(-0.88%) |
May 24, 2007 | 3.246 | 3.277 | 3.189 | 3.220 | 348,125 | -0.05(-1.64%) |
May 23, 2007 | 3.265 | 3.302 | 3.249 | 3.274 | 386,841 | -0.02(-0.57%) |
May 22, 2007 | 3.277 | 3.299 | 3.219 | 3.293 | 255,143 | +0.01(+0.38%) |
May 21, 2007 | 3.299 | 3.306 | 3.236 | 3.280 | 180,885 | -0.02(-0.57%) |
May 18, 2007 | 3.306 | 3.306 | 3.230 | 3.299 | 648,648 | +0.01(+0.38%) |
May 17, 2007 | 3.328 | 3.347 | 3.271 | 3.287 | 244,671 | -0.06(-1.70%) |
May 16, 2007 | 3.340 | 3.381 | 3.321 | 3.343 | 451,896 | +0.03(+1.05%) |
May 15, 2007 | 3.277 | 3.331 | 3.249 | 3.309 | 262,125 | -0.01(-0.19%) |
May 14, 2007 | 3.287 | 3.334 | 3.268 | 3.315 | 165,018 | -0.01(-0.28%) |
May 11, 2007 | 3.356 | 3.359 | 3.287 | 3.324 | 314,169 | +0.00(+0.00%) |
May 10, 2007 | 3.299 | 3.378 | 3.258 | 3.324 | 256,413 | +0.03(+0.76%) |
May 09, 2007 | 3.220 | 3.324 | 3.220 | 3.299 | 206,590 | +0.02(+0.48%) |
May 08, 2007 | 3.337 | 3.337 | 3.186 | 3.284 | 269,424 | -0.05(-1.51%) |
May 07, 2007 | 3.214 | 3.334 | 3.214 | 3.334 | 410,641 | +0.10(+3.22%) |
May 04, 2007 | 3.123 | 3.236 | 3.123 | 3.230 | 456,973 | +0.14(+4.49%) |
May 03, 2007 | 3.044 | 3.120 | 3.044 | 3.091 | 731,158 | +0.02(+0.72%) |
May 02, 2007 | 3.098 | 3.157 | 3.041 | 3.069 | 527,106 | -0.00(-0.10%) |