Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2.498 | 2.669 | 2.498 | 2.650 | 16,269 | +0.13(+5.31%) |
Apr 29, 2008 | 2.440 | 2.555 | 2.440 | 2.517 | 26,118 | +0.04(+1.54%) |
Apr 28, 2008 | 2.440 | 2.498 | 2.431 | 2.479 | 10,340 | -0.01(-0.31%) |
Apr 25, 2008 | 2.498 | 2.498 | 2.383 | 2.486 | 17,443 | +0.04(+1.48%) |
Apr 24, 2008 | 2.498 | 2.498 | 2.450 | 2.450 | 6,431 | -0.04(-1.53%) |
Apr 23, 2008 | 2.498 | 2.504 | 2.488 | 2.488 | 7,177 | -0.10(-3.69%) |
Apr 22, 2008 | 2.583 | 2.602 | 2.517 | 2.583 | 23,337 | +0.09(+3.43%) |
Apr 21, 2008 | 2.545 | 2.717 | 2.498 | 2.498 | 60,637 | -0.09(-3.32%) |
Apr 18, 2008 | 2.669 | 2.717 | 2.574 | 2.583 | 7,844 | -0.08(-2.87%) |
Apr 17, 2008 | 2.526 | 2.660 | 2.526 | 2.660 | 6,482 | +0.08(+2.95%) |
Apr 16, 2008 | 2.593 | 2.612 | 2.536 | 2.583 | 5,066 | +0.04(+1.49%) |
Apr 15, 2008 | 2.574 | 2.593 | 2.545 | 2.545 | 3,671 | -0.05(-1.83%) |
Apr 14, 2008 | 2.698 | 2.698 | 2.583 | 2.593 | 12,082 | -0.06(-2.16%) |
Apr 11, 2008 | 2.641 | 2.669 | 2.641 | 2.650 | 2,480 | +0.01(+0.36%) |
Apr 10, 2008 | 2.650 | 2.784 | 2.641 | 2.641 | 8,069 | -0.03(-1.07%) |
Apr 09, 2008 | 2.869 | 3.098 | 2.650 | 2.669 | 21,348 | -0.10(-3.78%) |
Apr 08, 2008 | 2.803 | 2.803 | 2.726 | 2.774 | 2,202 | +0.03(+1.04%) |
Apr 07, 2008 | 2.869 | 2.898 | 2.679 | 2.746 | 10,786 | +0.08(+2.86%) |
Apr 04, 2008 | 2.765 | 2.889 | 2.669 | 2.669 | 2,180 | -0.01(-0.36%) |
Apr 03, 2008 | 2.641 | 2.765 | 2.641 | 2.679 | 41,093 | +0.01(+0.36%) |
Apr 02, 2008 | 2.639 | 2.669 | 2.622 | 2.669 | 15,147 | +0.02(+0.72%) |
Apr 01, 2008 | 2.765 | 2.765 | 2.583 | 2.650 | 7,148 | -0.11(-4.14%) |
Mar 31, 2008 | 2.765 | 2.765 | 2.622 | 2.765 | 9,839 | +0.06(+2.11%) |
Mar 28, 2008 | 2.660 | 2.717 | 2.660 | 2.707 | 11,223 | +0.03(+1.07%) |
Mar 27, 2008 | 2.688 | 2.765 | 2.679 | 2.679 | 1,552 | +0.01(+0.36%) |
Mar 26, 2008 | 2.726 | 2.765 | 2.669 | 2.669 | 1,942 | -0.05(-1.75%) |
Mar 25, 2008 | 2.698 | 2.765 | 2.698 | 2.717 | 11,927 | +0.02(+0.71%) |
Mar 24, 2008 | 2.707 | 2.746 | 2.698 | 2.698 | 9,106 | +0.06(+2.17%) |
Mar 21, 2008 | 2.736 | 2.755 | 2.641 | 2.641 | 6,377 | +0.00(+0.00%) |
Mar 20, 2008 | 2.736 | 2.755 | 2.641 | 2.641 | 6,377 | -0.07(-2.46%) |
Mar 19, 2008 | 2.765 | 2.765 | 2.707 | 2.707 | 3,566 | -0.06(-2.07%) |
Mar 18, 2008 | 2.726 | 2.765 | 2.698 | 2.765 | 28,532 | +0.05(+1.75%) |
Mar 17, 2008 | 2.812 | 2.812 | 2.717 | 2.717 | 4,825 | -0.06(-2.06%) |
Mar 14, 2008 | 2.841 | 2.841 | 2.774 | 2.774 | 209 | +0.08(+2.83%) |
Mar 13, 2008 | 2.698 | 2.698 | 2.698 | 2.698 | 4,276 | -0.02(-0.70%) |
Mar 12, 2008 | 2.650 | 2.726 | 2.650 | 2.717 | 6,111 | +0.02(+0.71%) |
Mar 11, 2008 | 2.726 | 2.831 | 2.698 | 2.698 | 20,388 | -0.04(-1.39%) |
Mar 10, 2008 | 2.679 | 2.736 | 2.679 | 2.736 | 7,405 | +0.04(+1.41%) |
Mar 07, 2008 | 2.707 | 2.746 | 2.669 | 2.698 | 26,696 | -0.03(-1.05%) |
Mar 06, 2008 | 2.812 | 2.812 | 2.669 | 2.726 | 8,663 | -0.10(-3.38%) |
Mar 05, 2008 | 2.793 | 2.822 | 2.669 | 2.822 | 8,077 | +0.03(+1.02%) |
Mar 04, 2008 | 2.879 | 2.879 | 2.688 | 2.793 | 21,818 | -0.07(-2.33%) |
Mar 03, 2008 | 2.850 | 2.860 | 2.850 | 2.860 | 4,195 | -0.02(-0.66%) |
Feb 29, 2008 | 2.822 | 2.984 | 2.793 | 2.879 | 6,868 | +0.06(+2.03%) |
Feb 28, 2008 | 2.889 | 2.889 | 2.698 | 2.822 | 12,748 | -0.08(-2.63%) |
Feb 27, 2008 | 2.898 | 2.965 | 2.889 | 2.898 | 6,031 | -0.07(-2.25%) |
Feb 26, 2008 | 2.927 | 3.033 | 2.927 | 2.965 | 10,800 | +0.05(+1.63%) |
Feb 25, 2008 | 2.936 | 2.946 | 2.889 | 2.917 | 4,096 | -0.01(-0.33%) |
Feb 22, 2008 | 2.955 | 2.984 | 2.879 | 2.927 | 12,755 | -0.03(-0.96%) |
Feb 21, 2008 | 3.074 | 3.074 | 2.879 | 2.955 | 31,789 | -0.13(-4.32%) |
Feb 20, 2008 | 2.936 | 3.308 | 2.936 | 3.089 | 14,858 | -0.06(-1.82%) |
Feb 19, 2008 | 2.955 | 3.327 | 2.898 | 3.146 | 12,341 | +0.27(+9.27%) |
Feb 18, 2008 | 3.012 | 3.098 | 2.879 | 2.879 | 13,865 | +0.00(+0.00%) |
Feb 15, 2008 | 3.012 | 3.098 | 2.879 | 2.879 | 13,865 | -0.09(-2.89%) |
Feb 14, 2008 | 2.946 | 2.965 | 2.927 | 2.965 | 2,937 | +0.02(+0.64%) |
Feb 13, 2008 | 2.908 | 3.060 | 2.860 | 2.946 | 5,244 | +0.10(+3.34%) |
Feb 12, 2008 | 3.022 | 3.079 | 2.812 | 2.850 | 12,299 | -0.10(-3.55%) |
Feb 11, 2008 | 2.955 | 3.022 | 2.889 | 2.955 | 12,646 | +0.00(+0.00%) |
Feb 08, 2008 | 2.936 | 3.003 | 2.917 | 2.955 | 9,264 | +0.06(+1.97%) |
Feb 07, 2008 | 2.860 | 3.060 | 2.812 | 2.898 | 21,630 | +0.04(+1.34%) |
Feb 06, 2008 | 2.812 | 2.860 | 2.812 | 2.860 | 27,464 | +0.04(+1.35%) |
Feb 05, 2008 | 2.812 | 2.831 | 2.793 | 2.822 | 5,278 | +0.04(+1.37%) |
Feb 04, 2008 | 2.698 | 2.784 | 2.669 | 2.784 | 3,461 | +0.02(+0.69%) |
Feb 01, 2008 | 2.774 | 2.831 | 2.688 | 2.765 | 16,049 | -0.07(-2.36%) |
Jan 31, 2008 | 2.755 | 2.831 | 2.622 | 2.831 | 24,669 | +0.10(+3.48%) |
Jan 30, 2008 | 2.717 | 2.793 | 2.707 | 2.736 | 4,791 | -0.08(-2.71%) |
Jan 29, 2008 | 2.765 | 2.812 | 2.707 | 2.812 | 29,675 | +0.07(+2.43%) |
Jan 28, 2008 | 2.765 | 2.765 | 2.698 | 2.746 | 19,371 | -0.02(-0.69%) |
Jan 25, 2008 | 2.774 | 2.774 | 2.765 | 2.765 | 5,947 | -0.04(-1.36%) |
Jan 24, 2008 | 2.765 | 2.812 | 2.765 | 2.803 | 9,042 | +0.04(+1.38%) |
Jan 23, 2008 | 2.707 | 2.765 | 2.698 | 2.765 | 28,537 | -0.08(-2.68%) |
Jan 22, 2008 | 2.803 | 2.908 | 2.698 | 2.841 | 37,084 | -0.09(-2.93%) |
Jan 21, 2008 | 2.993 | 3.003 | 2.927 | 2.927 | 15,267 | +0.00(+0.00%) |
Jan 18, 2008 | 2.993 | 3.003 | 2.927 | 2.927 | 15,267 | +0.02(+0.66%) |
Jan 17, 2008 | 2.946 | 2.955 | 2.908 | 2.908 | 23,004 | -0.14(-4.69%) |
Jan 16, 2008 | 2.984 | 3.051 | 2.936 | 3.051 | 15,678 | -0.03(-0.93%) |
Jan 15, 2008 | 3.079 | 3.079 | 3.070 | 3.079 | 839 | -0.05(-1.52%) |
Jan 14, 2008 | 3.051 | 3.146 | 3.041 | 3.127 | 2,722 | +0.03(+0.92%) |
Jan 11, 2008 | 2.964 | 3.136 | 2.955 | 3.098 | 19,091 | +0.14(+4.84%) |
Jan 10, 2008 | 2.927 | 2.997 | 2.927 | 2.955 | 1,153 | +0.03(+0.98%) |
Jan 09, 2008 | 3.003 | 3.012 | 2.927 | 2.927 | 44,969 | -0.08(-2.54%) |
Jan 08, 2008 | 3.108 | 3.127 | 3.003 | 3.003 | 30,991 | -0.07(-2.17%) |
Jan 07, 2008 | 3.012 | 3.155 | 2.936 | 3.070 | 19,175 | +0.01(+0.31%) |
Jan 04, 2008 | 3.175 | 3.175 | 3.051 | 3.060 | 24,053 | -0.15(-4.75%) |
Jan 03, 2008 | 3.260 | 3.327 | 3.203 | 3.213 | 1,568 | +0.04(+1.20%) |
Jan 02, 2008 | 3.308 | 3.308 | 3.165 | 3.175 | 2,949 | -0.16(-4.86%) |
Jan 01, 2008 | 3.051 | 3.337 | 3.051 | 3.337 | 33,147 | +0.00(+0.00%) |
Dec 31, 2007 | 3.051 | 3.337 | 3.051 | 3.337 | 33,147 | +0.27(+8.70%) |
Dec 28, 2007 | 3.003 | 3.089 | 2.974 | 3.070 | 11,223 | +0.06(+1.90%) |
Dec 27, 2007 | 3.012 | 3.051 | 3.003 | 3.012 | 8,982 | -0.05(-1.56%) |
Dec 26, 2007 | 3.003 | 3.070 | 3.003 | 3.060 | 3,010 | +0.06(+1.90%) |
Dec 24, 2007 | 3.051 | 3.060 | 3.003 | 3.003 | 8,920 | -0.04(-1.25%) |
Dec 21, 2007 | 3.032 | 3.041 | 3.003 | 3.041 | 10,162 | +0.04(+1.27%) |
Dec 20, 2007 | 2.936 | 3.003 | 2.936 | 3.003 | 7,578 | +0.07(+2.27%) |
Dec 19, 2007 | 3.003 | 3.003 | 2.936 | 2.936 | 10,571 | -0.07(-2.22%) |
Dec 18, 2007 | 2.974 | 3.003 | 2.974 | 3.003 | 45,478 | +0.02(+0.68%) |
Dec 17, 2007 | 2.974 | 3.003 | 2.974 | 2.983 | 10,699 | +0.01(+0.28%) |
Dec 14, 2007 | 3.003 | 3.003 | 2.974 | 2.974 | 19,562 | -0.03(-0.95%) |
Dec 13, 2007 | 2.955 | 3.012 | 2.936 | 3.003 | 17,675 | +0.05(+1.61%) |
Dec 12, 2007 | 2.898 | 2.955 | 2.889 | 2.955 | 11,012 | +0.06(+1.97%) |
Dec 11, 2007 | 2.927 | 2.927 | 2.889 | 2.898 | 3,788 | -0.07(-2.25%) |
Dec 10, 2007 | 2.974 | 2.974 | 2.889 | 2.965 | 18,254 | +0.01(+0.32%) |
Dec 07, 2007 | 2.917 | 3.041 | 2.898 | 2.955 | 9,267 | +0.02(+0.65%) |
Dec 06, 2007 | 3.041 | 3.041 | 2.927 | 2.936 | 3,356 | +0.05(+1.65%) |
Dec 05, 2007 | 2.898 | 2.898 | 2.889 | 2.889 | 3,881 | +0.00(+0.00%) |
Dec 04, 2007 | 2.927 | 2.927 | 2.889 | 2.889 | 3,891 | -0.08(-2.57%) |
Dec 03, 2007 | 2.917 | 3.051 | 2.917 | 2.965 | 1,783 | -0.06(-1.89%) |
Nov 30, 2007 | 3.317 | 3.317 | 2.927 | 3.022 | 4,511 | -0.02(-0.63%) |
Nov 29, 2007 | 2.908 | 3.241 | 2.898 | 3.041 | 8,627 | +0.10(+3.57%) |
Nov 28, 2007 | 2.850 | 2.936 | 2.736 | 2.936 | 6,942 | +0.07(+2.33%) |
Nov 27, 2007 | 2.717 | 2.898 | 2.698 | 2.869 | 10,594 | +0.17(+6.36%) |
Nov 26, 2007 | 2.784 | 2.784 | 2.698 | 2.698 | 22,449 | -0.09(-3.08%) |
Nov 23, 2007 | 2.793 | 2.793 | 2.784 | 2.784 | 314 | -0.02(-0.68%) |
Nov 21, 2007 | 2.831 | 2.831 | 2.574 | 2.803 | 31,498 | -0.05(-1.67%) |
Nov 20, 2007 | 2.869 | 2.869 | 2.831 | 2.850 | 17,832 | -0.03(-0.99%) |
Nov 19, 2007 | 2.955 | 2.955 | 2.860 | 2.879 | 13,543 | -0.11(-3.82%) |
Nov 16, 2007 | 2.936 | 3.012 | 2.936 | 2.993 | 5,139 | +0.04(+1.29%) |
Nov 15, 2007 | 3.098 | 3.098 | 2.860 | 2.955 | 22,307 | -0.10(-3.43%) |
Nov 14, 2007 | 2.993 | 3.098 | 2.993 | 3.060 | 3,538 | +0.06(+1.90%) |
Nov 13, 2007 | 2.860 | 3.003 | 2.860 | 3.003 | 13,822 | +0.17(+6.06%) |
Nov 12, 2007 | 2.974 | 2.974 | 2.822 | 2.831 | 58,174 | -0.14(-4.81%) |
Nov 09, 2007 | 3.041 | 3.041 | 2.974 | 2.974 | 28,242 | -0.07(-2.19%) |
Nov 08, 2007 | 3.032 | 3.089 | 3.003 | 3.041 | 7,830 | -0.07(-2.15%) |
Nov 07, 2007 | 3.146 | 3.184 | 3.108 | 3.108 | 51,431 | -0.04(-1.21%) |
Nov 06, 2007 | 3.165 | 3.169 | 3.051 | 3.146 | 45,070 | -0.05(-1.42%) |
Nov 05, 2007 | 3.241 | 3.241 | 3.191 | 3.191 | 2,360 | -0.05(-1.54%) |
Nov 02, 2007 | 3.241 | 3.289 | 3.241 | 3.241 | 8,582 | +0.00(+0.00%) |
Nov 01, 2007 | 3.327 | 3.327 | 3.117 | 3.241 | 19,718 | -0.09(-2.58%) |
Oct 31, 2007 | 3.232 | 3.337 | 3.203 | 3.327 | 17,065 | +0.13(+4.18%) |
Oct 30, 2007 | 3.251 | 3.284 | 3.117 | 3.194 | 8,942 | -0.10(-2.90%) |
Oct 29, 2007 | 3.270 | 3.289 | 3.070 | 3.289 | 25,442 | +0.06(+1.77%) |
Oct 26, 2007 | 3.394 | 3.394 | 3.136 | 3.232 | 50,635 | -0.18(-5.31%) |
Oct 25, 2007 | 3.565 | 3.565 | 3.279 | 3.413 | 63,577 | -0.11(-3.24%) |
Oct 24, 2007 | 3.556 | 3.584 | 3.508 | 3.527 | 26,063 | -0.02(-0.54%) |
Oct 23, 2007 | 3.470 | 3.575 | 3.425 | 3.546 | 51,856 | +0.14(+4.08%) |
Oct 22, 2007 | 3.432 | 3.461 | 3.356 | 3.407 | 6,398 | +0.05(+1.53%) |
Oct 19, 2007 | 3.470 | 3.470 | 3.251 | 3.356 | 26,751 | -0.09(-2.49%) |
Oct 18, 2007 | 3.470 | 3.470 | 3.384 | 3.441 | 10,661 | -0.02(-0.55%) |
Oct 17, 2007 | 3.499 | 3.499 | 3.337 | 3.461 | 20,897 | -0.05(-1.36%) |
Oct 16, 2007 | 3.442 | 3.508 | 3.440 | 3.508 | 11,140 | +0.05(+1.38%) |
Oct 15, 2007 | 3.584 | 3.584 | 3.432 | 3.461 | 44,630 | -0.02(-0.66%) |
Oct 12, 2007 | 3.422 | 3.508 | 3.365 | 3.483 | 16,293 | +0.11(+3.22%) |
Oct 11, 2007 | 3.556 | 3.575 | 3.165 | 3.375 | 42,173 | -0.18(-4.99%) |
Oct 10, 2007 | 3.432 | 3.556 | 3.432 | 3.552 | 56,165 | +0.14(+4.08%) |
Oct 09, 2007 | 3.375 | 3.432 | 3.346 | 3.413 | 23,597 | -0.01(-0.28%) |
Oct 08, 2007 | 3.384 | 3.489 | 3.375 | 3.422 | 29,935 | +0.05(+1.41%) |
Oct 05, 2007 | 3.098 | 3.384 | 3.098 | 3.375 | 57,707 | +0.30(+9.60%) |
Oct 04, 2007 | 3.070 | 3.146 | 3.023 | 3.079 | 36,265 | +0.04(+1.25%) |
Oct 03, 2007 | 2.812 | 3.051 | 2.812 | 3.041 | 61,386 | +0.25(+8.87%) |
Oct 02, 2007 | 2.765 | 2.803 | 2.717 | 2.793 | 28,458 | +0.05(+1.74%) |
Oct 01, 2007 | 2.751 | 2.812 | 2.746 | 2.746 | 10,386 | -0.08(-2.70%) |
Sep 28, 2007 | 2.803 | 2.831 | 2.774 | 2.822 | 26,799 | -0.01(-0.34%) |
Sep 27, 2007 | 2.837 | 2.850 | 2.755 | 2.831 | 19,007 | +0.01(+0.34%) |
Sep 26, 2007 | 2.698 | 2.850 | 2.698 | 2.822 | 12,586 | +0.13(+4.96%) |
Sep 25, 2007 | 2.631 | 2.850 | 2.631 | 2.688 | 45,467 | +0.08(+2.92%) |
Sep 24, 2007 | 2.593 | 2.822 | 2.593 | 2.612 | 70,754 | +0.02(+0.73%) |
Sep 21, 2007 | 2.593 | 2.612 | 2.498 | 2.593 | 25,556 | +0.00(+0.00%) |
Sep 20, 2007 | 2.574 | 2.622 | 2.574 | 2.593 | 15,998 | -0.02(-0.73%) |
Sep 19, 2007 | 2.650 | 2.650 | 2.488 | 2.612 | 46,895 | -0.01(-0.36%) |
Sep 18, 2007 | 2.564 | 2.746 | 2.545 | 2.622 | 26,103 | +0.11(+4.56%) |
Sep 17, 2007 | 2.574 | 2.650 | 2.498 | 2.507 | 41,263 | -0.15(-5.53%) |
Sep 14, 2007 | 2.641 | 2.669 | 2.622 | 2.654 | 4,636 | -0.03(-1.28%) |
Sep 13, 2007 | 2.726 | 2.726 | 2.660 | 2.688 | 12,115 | -0.02(-0.70%) |
Sep 12, 2007 | 2.746 | 2.793 | 2.688 | 2.707 | 21,262 | -0.05(-1.73%) |
Sep 11, 2007 | 2.746 | 2.774 | 2.736 | 2.755 | 7,167 | -0.05(-1.70%) |
Sep 10, 2007 | 3.022 | 3.022 | 2.727 | 2.803 | 18,616 | -0.06(-2.00%) |
Sep 07, 2007 | 2.889 | 2.889 | 2.746 | 2.860 | 31,674 | -0.01(-0.33%) |
Sep 06, 2007 | 2.993 | 3.070 | 2.869 | 2.869 | 13,982 | -0.10(-3.53%) |
Sep 05, 2007 | 3.041 | 3.051 | 2.908 | 2.974 | 20,245 | -0.07(-2.19%) |
Sep 04, 2007 | 3.041 | 3.060 | 2.936 | 3.041 | 14,502 | -0.01(-0.31%) |
Aug 31, 2007 | 2.669 | 3.051 | 2.555 | 3.051 | 45,173 | +0.34(+12.68%) |
Aug 30, 2007 | 2.669 | 2.707 | 2.631 | 2.707 | 9,188 | +0.04(+1.43%) |
Aug 29, 2007 | 2.650 | 2.726 | 2.622 | 2.669 | 9,822 | +0.05(+1.82%) |
Aug 28, 2007 | 2.622 | 2.650 | 2.598 | 2.622 | 30,605 | -0.01(-0.36%) |
Aug 27, 2007 | 2.603 | 2.631 | 2.526 | 2.631 | 36,990 | +0.06(+2.22%) |
Aug 24, 2007 | 2.717 | 2.717 | 2.574 | 2.574 | 21,813 | -0.05(-1.82%) |
Aug 23, 2007 | 2.574 | 2.622 | 2.574 | 2.622 | 31,788 | +0.05(+1.85%) |
Aug 22, 2007 | 2.574 | 2.717 | 2.479 | 2.574 | 692,657 | +0.04(+1.50%) |
Aug 21, 2007 | 2.631 | 2.641 | 2.526 | 2.536 | 32,071 | -0.07(-2.56%) |
Aug 20, 2007 | 2.841 | 2.879 | 2.479 | 2.603 | 62,677 | -0.10(-3.87%) |
Aug 17, 2007 | 2.574 | 2.755 | 2.574 | 2.707 | 27,587 | +0.13(+5.19%) |
Aug 16, 2007 | 2.507 | 2.650 | 2.450 | 2.574 | 19,369 | +0.10(+3.85%) |
Aug 15, 2007 | 2.440 | 2.574 | 2.440 | 2.479 | 49,298 | +0.06(+2.37%) |
Aug 14, 2007 | 2.517 | 2.517 | 2.383 | 2.421 | 19,916 | +0.02(+0.79%) |
Aug 13, 2007 | 2.745 | 2.745 | 2.364 | 2.402 | 64,415 | -0.09(-3.45%) |
Aug 10, 2007 | 2.383 | 2.612 | 2.383 | 2.488 | 72,403 | +0.02(+0.77%) |
Aug 09, 2007 | 2.526 | 2.717 | 2.364 | 2.469 | 115,494 | -0.12(-4.78%) |
Aug 08, 2007 | 2.669 | 2.669 | 2.355 | 2.593 | 80,040 | +0.05(+1.87%) |
Aug 07, 2007 | 2.774 | 2.774 | 2.536 | 2.545 | 135,695 | -0.23(-8.25%) |
Aug 06, 2007 | 2.822 | 2.974 | 2.717 | 2.774 | 37,819 | -0.10(-3.32%) |
Aug 03, 2007 | 2.869 | 3.003 | 2.784 | 2.869 | 20,831 | -0.10(-3.22%) |
Aug 02, 2007 | 2.965 | 3.032 | 2.965 | 2.965 | 2,202 | -0.01(-0.32%) |
Aug 01, 2007 | 2.917 | 3.051 | 2.908 | 2.974 | 28,749 | -0.07(-2.19%) |
Jul 31, 2007 | 3.012 | 3.041 | 2.898 | 3.041 | 33,277 | -0.02(-0.62%) |
Jul 30, 2007 | 3.060 | 3.241 | 3.003 | 3.060 | 100,663 | -0.03(-0.93%) |
Jul 27, 2007 | 3.022 | 3.098 | 3.022 | 3.089 | 17,579 | +0.08(+2.53%) |
Jul 26, 2007 | 3.015 | 3.089 | 3.003 | 3.012 | 14,033 | -0.04(-1.25%) |
Jul 25, 2007 | 3.051 | 3.051 | 2.974 | 3.051 | 30,064 | +0.14(+4.92%) |
Jul 24, 2007 | 2.860 | 2.955 | 2.860 | 2.908 | 27,822 | -0.04(-1.29%) |
Jul 23, 2007 | 2.946 | 2.993 | 2.765 | 2.946 | 21,162 | +0.04(+1.31%) |
Jul 20, 2007 | 3.003 | 3.051 | 2.879 | 2.908 | 31,416 | -0.08(-2.56%) |
Jul 19, 2007 | 3.060 | 3.098 | 2.908 | 2.984 | 33,231 | -0.07(-2.19%) |
Jul 18, 2007 | 3.108 | 3.136 | 2.822 | 3.051 | 39,513 | +0.00(+0.00%) |
Jul 17, 2007 | 3.136 | 3.136 | 3.051 | 3.051 | 17,858 | -0.05(-1.54%) |
Jul 16, 2007 | 3.098 | 3.232 | 3.079 | 3.098 | 39,888 | -0.07(-2.11%) |
Jul 13, 2007 | 3.098 | 3.213 | 2.984 | 3.165 | 22,311 | +0.05(+1.53%) |
Jul 12, 2007 | 3.184 | 3.203 | 2.984 | 3.117 | 54,777 | -0.02(-0.61%) |
Jul 11, 2007 | 3.194 | 3.194 | 3.127 | 3.136 | 1,573 | -0.02(-0.60%) |
Jul 10, 2007 | 3.279 | 3.289 | 3.108 | 3.155 | 16,363 | -0.09(-2.65%) |
Jul 09, 2007 | 3.298 | 3.298 | 3.165 | 3.241 | 4,552 | -0.01(-0.29%) |
Jul 06, 2007 | 3.184 | 3.251 | 3.108 | 3.251 | 29,553 | +0.15(+4.92%) |
Jul 05, 2007 | 3.194 | 3.222 | 3.070 | 3.098 | 57,023 | -0.10(-2.99%) |
Jul 03, 2007 | 3.241 | 3.241 | 3.175 | 3.194 | 4,898 | -0.01(-0.30%) |
Jul 02, 2007 | 3.337 | 3.353 | 3.194 | 3.203 | 53,566 | -0.19(-5.62%) |
Jun 29, 2007 | 3.289 | 3.470 | 3.241 | 3.394 | 37,895 | +0.05(+1.42%) |
Jun 28, 2007 | 3.308 | 3.375 | 3.241 | 3.346 | 45,039 | +0.01(+0.29%) |
Jun 27, 2007 | 3.327 | 3.337 | 3.241 | 3.337 | 3,556 | +0.10(+3.24%) |
Jun 26, 2007 | 3.403 | 3.432 | 3.213 | 3.232 | 25,227 | -0.09(-2.59%) |
Jun 25, 2007 | 3.365 | 3.422 | 3.289 | 3.318 | 40,572 | -0.02(-0.57%) |
Jun 22, 2007 | 3.222 | 3.337 | 3.203 | 3.337 | 4,871 | +0.10(+2.94%) |
Jun 21, 2007 | 3.251 | 3.279 | 3.232 | 3.241 | 11,260 | -0.04(-1.16%) |
Jun 20, 2007 | 3.346 | 3.346 | 3.241 | 3.279 | 19,091 | -0.04(-1.15%) |
Jun 19, 2007 | 3.318 | 3.346 | 3.289 | 3.318 | 10,804 | +0.04(+1.16%) |
Jun 18, 2007 | 3.337 | 3.365 | 3.222 | 3.279 | 91,680 | -0.09(-2.55%) |
Jun 15, 2007 | 3.384 | 3.384 | 3.346 | 3.365 | 6,923 | +0.00(+0.00%) |
Jun 14, 2007 | 3.327 | 3.403 | 3.327 | 3.365 | 32,518 | +0.01(+0.28%) |
Jun 13, 2007 | 3.384 | 3.384 | 3.346 | 3.356 | 19,510 | -0.02(-0.57%) |
Jun 12, 2007 | 3.384 | 3.384 | 3.346 | 3.375 | 44,895 | +0.01(+0.28%) |
Jun 11, 2007 | 3.337 | 3.480 | 3.241 | 3.365 | 45,881 | +0.02(+0.57%) |
Jun 08, 2007 | 3.479 | 3.489 | 3.337 | 3.346 | 33,721 | -0.14(-4.10%) |
Jun 07, 2007 | 3.480 | 3.489 | 3.441 | 3.489 | 15,774 | +0.06(+1.67%) |
Jun 06, 2007 | 3.492 | 3.492 | 3.394 | 3.432 | 17,289 | -0.10(-2.70%) |
Jun 05, 2007 | 3.461 | 3.527 | 3.461 | 3.527 | 8,318 | +0.01(+0.27%) |
Jun 04, 2007 | 3.451 | 3.518 | 3.403 | 3.518 | 14,790 | +0.08(+2.22%) |
Jun 01, 2007 | 3.489 | 3.499 | 3.384 | 3.441 | 37,788 | -0.07(-1.90%) |
May 31, 2007 | 3.527 | 3.575 | 3.451 | 3.508 | 16,914 | -0.03(-0.81%) |
May 30, 2007 | 3.508 | 3.575 | 3.432 | 3.537 | 34,301 | +0.03(+0.82%) |
May 29, 2007 | 3.318 | 3.518 | 3.318 | 3.508 | 16,599 | +0.14(+4.25%) |
May 25, 2007 | 3.384 | 3.403 | 3.270 | 3.365 | 43,370 | +0.00(+0.00%) |
May 24, 2007 | 3.441 | 3.508 | 3.337 | 3.365 | 46,249 | -0.07(-1.94%) |
May 23, 2007 | 3.518 | 3.518 | 3.432 | 3.432 | 72,476 | -0.06(-1.64%) |
May 22, 2007 | 3.613 | 3.613 | 3.480 | 3.489 | 27,393 | -0.09(-2.40%) |
May 21, 2007 | 3.546 | 3.632 | 3.527 | 3.575 | 15,864 | +0.07(+2.07%) |
May 18, 2007 | 3.527 | 3.632 | 3.451 | 3.502 | 23,142 | -0.02(-0.70%) |
May 17, 2007 | 3.489 | 3.556 | 3.489 | 3.527 | 12,388 | +0.00(+0.00%) |
May 16, 2007 | 3.461 | 3.527 | 3.432 | 3.527 | 20,195 | +0.08(+2.21%) |
May 15, 2007 | 3.441 | 3.461 | 3.346 | 3.451 | 12,089 | +0.02(+0.56%) |
May 14, 2007 | 3.489 | 3.537 | 3.413 | 3.432 | 10,383 | -0.03(-0.83%) |
May 11, 2007 | 3.470 | 3.499 | 3.432 | 3.461 | 17,163 | +0.00(+0.00%) |
May 10, 2007 | 3.346 | 3.461 | 3.346 | 3.461 | 6,087 | +0.04(+1.11%) |
May 09, 2007 | 3.584 | 3.613 | 3.337 | 3.422 | 51,478 | -0.16(-4.52%) |
May 08, 2007 | 3.508 | 3.613 | 3.489 | 3.584 | 12,259 | +0.06(+1.62%) |
May 07, 2007 | 3.556 | 3.556 | 3.489 | 3.527 | 6,215 | +0.00(+0.00%) |
May 04, 2007 | 3.613 | 3.623 | 3.518 | 3.527 | 3,671 | +0.00(+0.00%) |
May 03, 2007 | 3.461 | 3.527 | 3.441 | 3.527 | 14,103 | +0.07(+1.93%) |
May 02, 2007 | 3.537 | 3.594 | 3.441 | 3.461 | 22,116 | -0.07(-1.89%) |