Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.200 | 3.340 | 3.200 | 3.270 | 163,863 | +0.02(+0.62%) |
Apr 29, 2008 | 3.430 | 3.440 | 3.200 | 3.250 | 153,589 | -0.21(-6.07%) |
Apr 28, 2008 | 3.440 | 3.500 | 3.390 | 3.460 | 141,197 | +0.04(+1.17%) |
Apr 25, 2008 | 3.370 | 3.440 | 3.320 | 3.420 | 80,921 | +0.06(+1.79%) |
Apr 24, 2008 | 3.180 | 3.370 | 3.180 | 3.360 | 82,477 | +0.13(+4.02%) |
Apr 23, 2008 | 3.260 | 3.300 | 3.150 | 3.230 | 93,246 | -0.07(-2.12%) |
Apr 22, 2008 | 3.410 | 3.410 | 3.250 | 3.300 | 107,865 | -0.15(-4.35%) |
Apr 21, 2008 | 3.250 | 3.470 | 3.180 | 3.450 | 116,301 | +0.22(+6.81%) |
Apr 18, 2008 | 3.440 | 3.450 | 3.200 | 3.230 | 94,707 | -0.14(-4.15%) |
Apr 17, 2008 | 3.450 | 3.450 | 3.310 | 3.370 | 112,187 | -0.06(-1.89%) |
Apr 16, 2008 | 3.330 | 3.500 | 3.330 | 3.435 | 101,105 | +0.10(+3.15%) |
Apr 15, 2008 | 3.410 | 3.460 | 3.330 | 3.330 | 104,068 | -0.02(-0.60%) |
Apr 14, 2008 | 3.320 | 3.440 | 3.300 | 3.350 | 90,000 | +0.00(+0.00%) |
Apr 11, 2008 | 3.450 | 3.480 | 3.300 | 3.350 | 146,118 | -0.15(-4.29%) |
Apr 10, 2008 | 3.500 | 3.560 | 3.459 | 3.500 | 119,370 | -0.03(-0.85%) |
Apr 09, 2008 | 3.550 | 3.590 | 3.510 | 3.530 | 131,573 | -0.01(-0.28%) |
Apr 08, 2008 | 3.470 | 3.570 | 3.460 | 3.540 | 155,458 | +0.04(+1.14%) |
Apr 07, 2008 | 3.510 | 3.560 | 3.450 | 3.500 | 141,970 | -0.03(-0.85%) |
Apr 04, 2008 | 3.410 | 3.570 | 3.410 | 3.530 | 120,943 | +0.09(+2.62%) |
Apr 03, 2008 | 3.440 | 3.490 | 3.380 | 3.440 | 118,753 | +0.01(+0.29%) |
Apr 02, 2008 | 3.430 | 3.500 | 3.320 | 3.430 | 159,506 | +0.03(+0.88%) |
Apr 01, 2008 | 3.400 | 3.440 | 3.260 | 3.400 | 184,892 | +0.00(+0.00%) |
Mar 31, 2008 | 3.290 | 3.410 | 3.150 | 3.400 | 238,885 | +0.14(+4.29%) |
Mar 28, 2008 | 3.390 | 3.470 | 3.180 | 3.260 | 103,640 | -0.10(-2.98%) |
Mar 27, 2008 | 3.220 | 3.400 | 3.220 | 3.360 | 251,682 | +0.16(+5.00%) |
Mar 26, 2008 | 3.150 | 3.270 | 3.120 | 3.200 | 468,818 | +0.07(+2.24%) |
Mar 25, 2008 | 2.970 | 3.150 | 2.950 | 3.130 | 192,639 | +0.13(+4.33%) |
Mar 24, 2008 | 2.750 | 3.000 | 2.750 | 3.000 | 171,818 | +0.26(+9.49%) |
Mar 21, 2008 | 2.940 | 2.940 | 2.670 | 2.740 | 233,974 | +0.00(+0.00%) |
Mar 20, 2008 | 2.940 | 2.940 | 2.670 | 2.740 | 233,974 | -0.16(-5.52%) |
Mar 19, 2008 | 2.780 | 2.910 | 2.700 | 2.900 | 177,373 | +0.16(+5.84%) |
Mar 18, 2008 | 2.760 | 2.940 | 2.690 | 2.740 | 168,447 | +0.04(+1.48%) |
Mar 17, 2008 | 2.940 | 2.940 | 2.650 | 2.700 | 213,513 | -0.27(-9.09%) |
Mar 14, 2008 | 3.010 | 3.060 | 2.750 | 2.970 | 293,904 | +0.00(+0.00%) |
Mar 13, 2008 | 2.690 | 2.990 | 2.600 | 2.970 | 453,563 | +0.22(+8.00%) |
Mar 12, 2008 | 2.760 | 2.990 | 2.710 | 2.750 | 263,942 | -0.03(-1.08%) |
Mar 11, 2008 | 2.830 | 2.960 | 2.430 | 2.780 | 655,614 | -0.04(-1.42%) |
Mar 10, 2008 | 3.270 | 3.310 | 2.550 | 2.820 | 632,711 | -0.48(-14.55%) |
Mar 07, 2008 | 3.480 | 3.480 | 3.100 | 3.300 | 408,871 | -0.12(-3.51%) |
Mar 06, 2008 | 3.190 | 3.430 | 3.160 | 3.420 | 295,131 | +0.23(+7.21%) |
Mar 05, 2008 | 3.250 | 3.270 | 3.150 | 3.190 | 172,317 | -0.02(-0.62%) |
Mar 04, 2008 | 3.150 | 3.370 | 3.150 | 3.210 | 200,492 | +0.08(+2.56%) |
Mar 03, 2008 | 3.370 | 3.440 | 3.130 | 3.130 | 234,139 | -0.27(-7.94%) |
Feb 29, 2008 | 3.380 | 3.470 | 3.180 | 3.400 | 301,178 | +0.01(+0.29%) |
Feb 28, 2008 | 3.390 | 3.460 | 3.300 | 3.390 | 243,396 | -0.04(-1.17%) |
Feb 27, 2008 | 3.430 | 3.490 | 3.370 | 3.430 | 376,716 | +0.01(+0.29%) |
Feb 26, 2008 | 3.370 | 3.480 | 3.350 | 3.420 | 293,697 | +0.02(+0.59%) |
Feb 25, 2008 | 3.330 | 3.480 | 3.310 | 3.400 | 369,996 | +0.04(+1.19%) |
Feb 22, 2008 | 3.430 | 3.430 | 3.300 | 3.360 | 237,532 | -0.04(-1.18%) |
Feb 21, 2008 | 3.300 | 3.450 | 3.300 | 3.400 | 296,678 | +0.13(+3.98%) |
Feb 20, 2008 | 3.510 | 3.550 | 3.230 | 3.270 | 335,551 | -0.30(-8.40%) |
Feb 19, 2008 | 3.600 | 3.650 | 3.510 | 3.570 | 188,229 | -0.01(-0.28%) |
Feb 18, 2008 | 3.610 | 3.700 | 3.540 | 3.580 | 217,213 | +0.00(+0.00%) |
Feb 15, 2008 | 3.610 | 3.700 | 3.540 | 3.580 | 217,213 | -0.07(-1.92%) |
Feb 14, 2008 | 3.720 | 3.720 | 3.600 | 3.650 | 284,935 | -0.04(-1.08%) |
Feb 13, 2008 | 3.750 | 3.770 | 3.620 | 3.690 | 430,868 | -0.04(-1.07%) |
Feb 12, 2008 | 3.760 | 3.890 | 3.680 | 3.730 | 1,485,438 | +0.46(+14.07%) |
Feb 11, 2008 | 3.300 | 3.390 | 3.220 | 3.270 | 268,474 | -0.04(-1.21%) |
Feb 08, 2008 | 3.210 | 3.370 | 3.195 | 3.310 | 304,597 | +0.07(+2.16%) |
Feb 07, 2008 | 3.190 | 3.410 | 3.170 | 3.240 | 754,775 | +0.04(+1.25%) |
Feb 06, 2008 | 3.110 | 3.310 | 3.110 | 3.200 | 789,199 | -0.18(-5.33%) |
Feb 05, 2008 | 3.360 | 3.410 | 3.100 | 3.380 | 2,122,503 | -0.54(-13.78%) |
Feb 04, 2008 | 3.720 | 3.920 | 3.720 | 3.920 | 531,822 | +0.17(+4.53%) |
Feb 01, 2008 | 3.730 | 3.800 | 3.690 | 3.750 | 744,266 | +0.08(+2.18%) |
Jan 31, 2008 | 3.710 | 3.800 | 3.650 | 3.670 | 575,743 | -0.06(-1.61%) |
Jan 30, 2008 | 3.840 | 3.870 | 3.660 | 3.730 | 449,020 | -0.10(-2.61%) |
Jan 29, 2008 | 3.820 | 3.920 | 3.700 | 3.830 | 566,166 | +0.05(+1.32%) |
Jan 28, 2008 | 3.580 | 3.790 | 3.580 | 3.780 | 754,941 | +0.18(+5.00%) |
Jan 25, 2008 | 3.820 | 3.820 | 3.530 | 3.600 | 296,034 | -0.10(-2.70%) |
Jan 24, 2008 | 3.580 | 3.920 | 3.580 | 3.700 | 627,864 | +0.12(+3.35%) |
Jan 23, 2008 | 3.760 | 3.780 | 3.480 | 3.580 | 604,975 | -0.14(-3.76%) |
Jan 22, 2008 | 3.610 | 3.850 | 3.350 | 3.720 | 500,653 | -0.10(-2.62%) |
Jan 21, 2008 | 3.820 | 4.080 | 3.770 | 3.820 | 483,021 | +0.00(+0.00%) |
Jan 18, 2008 | 3.820 | 4.080 | 3.770 | 3.820 | 483,021 | -0.21(-5.21%) |
Jan 17, 2008 | 3.860 | 4.040 | 3.810 | 4.030 | 732,496 | +0.19(+4.95%) |
Jan 16, 2008 | 3.560 | 3.840 | 3.550 | 3.840 | 593,185 | +0.29(+8.17%) |
Jan 15, 2008 | 3.670 | 3.790 | 3.410 | 3.550 | 1,815,823 | +0.24(+7.25%) |
Jan 14, 2008 | 3.240 | 3.350 | 3.240 | 3.310 | 120,275 | +0.08(+2.48%) |
Jan 11, 2008 | 3.250 | 3.290 | 3.130 | 3.230 | 224,471 | -0.02(-0.62%) |
Jan 10, 2008 | 3.220 | 3.260 | 3.080 | 3.250 | 154,789 | +0.04(+1.25%) |
Jan 09, 2008 | 3.250 | 3.250 | 3.070 | 3.210 | 213,114 | -0.04(-1.23%) |
Jan 08, 2008 | 3.140 | 3.300 | 3.050 | 3.250 | 226,126 | +0.15(+4.84%) |
Jan 07, 2008 | 3.230 | 3.240 | 3.070 | 3.100 | 181,995 | -0.11(-3.43%) |
Jan 04, 2008 | 3.230 | 3.260 | 3.200 | 3.210 | 130,369 | -0.02(-0.62%) |
Jan 03, 2008 | 3.340 | 3.340 | 3.120 | 3.230 | 221,092 | -0.05(-1.52%) |
Jan 02, 2008 | 3.450 | 3.500 | 3.230 | 3.280 | 446,567 | +0.02(+0.61%) |
Jan 01, 2008 | 3.250 | 3.300 | 3.100 | 3.260 | 574,625 | +0.00(+0.00%) |
Dec 31, 2007 | 3.250 | 3.300 | 3.100 | 3.260 | 574,625 | +0.00(+0.00%) |
Dec 28, 2007 | 3.280 | 3.350 | 3.220 | 3.260 | 155,012 | -0.09(-2.69%) |
Dec 27, 2007 | 3.330 | 3.390 | 3.320 | 3.350 | 132,052 | -0.03(-0.89%) |
Dec 26, 2007 | 3.400 | 3.450 | 3.330 | 3.380 | 360,260 | -0.07(-2.03%) |
Dec 24, 2007 | 3.400 | 3.450 | 3.340 | 3.450 | 108,900 | +0.05(+1.47%) |
Dec 21, 2007 | 3.280 | 3.410 | 3.230 | 3.400 | 283,880 | +0.13(+3.98%) |
Dec 20, 2007 | 3.300 | 3.370 | 3.130 | 3.270 | 318,973 | +0.00(+0.00%) |
Dec 19, 2007 | 3.250 | 3.320 | 3.200 | 3.270 | 323,050 | +0.01(+0.31%) |
Dec 18, 2007 | 3.250 | 3.320 | 3.100 | 3.260 | 305,856 | +0.02(+0.62%) |
Dec 17, 2007 | 3.390 | 3.440 | 3.200 | 3.240 | 392,109 | -0.14(-4.14%) |
Dec 14, 2007 | 3.380 | 3.410 | 3.330 | 3.380 | 315,403 | -0.01(-0.29%) |
Dec 13, 2007 | 3.500 | 3.500 | 3.260 | 3.390 | 932,071 | +0.09(+2.73%) |
Dec 12, 2007 | 3.180 | 3.400 | 3.180 | 3.300 | 293,459 | -0.02(-0.60%) |
Dec 11, 2007 | 3.410 | 3.500 | 3.280 | 3.320 | 373,496 | -0.06(-1.78%) |
Dec 10, 2007 | 3.350 | 3.400 | 3.280 | 3.380 | 319,010 | +0.04(+1.20%) |
Dec 07, 2007 | 3.250 | 3.680 | 3.170 | 3.340 | 354,448 | +0.07(+2.14%) |
Dec 06, 2007 | 3.090 | 3.350 | 3.020 | 3.270 | 352,351 | +0.20(+6.51%) |
Dec 05, 2007 | 2.940 | 3.100 | 2.940 | 3.070 | 279,166 | +0.14(+4.78%) |
Dec 04, 2007 | 2.910 | 2.980 | 2.860 | 2.930 | 317,024 | +0.02(+0.69%) |
Dec 03, 2007 | 2.950 | 2.950 | 2.880 | 2.910 | 409,752 | +0.01(+0.34%) |
Nov 30, 2007 | 2.940 | 2.990 | 2.880 | 2.900 | 329,442 | -0.03(-1.02%) |
Nov 29, 2007 | 2.760 | 2.930 | 2.740 | 2.930 | 605,065 | +0.19(+6.93%) |
Nov 28, 2007 | 2.680 | 2.780 | 2.640 | 2.740 | 397,703 | +0.12(+4.58%) |
Nov 27, 2007 | 2.560 | 2.650 | 2.550 | 2.620 | 326,196 | +0.05(+1.95%) |
Nov 26, 2007 | 2.510 | 2.640 | 2.510 | 2.570 | 253,665 | +0.04(+1.58%) |
Nov 23, 2007 | 2.570 | 2.620 | 2.500 | 2.530 | 72,189 | -0.04(-1.56%) |
Nov 21, 2007 | 2.530 | 2.580 | 2.450 | 2.570 | 182,520 | -0.02(-0.77%) |
Nov 20, 2007 | 2.510 | 2.810 | 2.470 | 2.590 | 709,539 | +0.11(+4.65%) |
Nov 19, 2007 | 2.350 | 2.600 | 2.350 | 2.475 | 527,824 | +0.14(+5.77%) |
Nov 16, 2007 | 2.300 | 2.360 | 2.250 | 2.340 | 597,701 | +0.07(+3.08%) |
Nov 15, 2007 | 2.460 | 2.460 | 2.150 | 2.270 | 701,415 | -0.19(-7.72%) |
Nov 14, 2007 | 2.230 | 2.490 | 2.180 | 2.460 | 638,653 | +0.26(+11.82%) |
Nov 13, 2007 | 2.330 | 2.350 | 2.150 | 2.200 | 264,087 | -0.05(-2.22%) |
Nov 12, 2007 | 2.180 | 2.390 | 2.140 | 2.250 | 438,417 | +0.04(+1.81%) |
Nov 09, 2007 | 2.320 | 2.410 | 2.210 | 2.210 | 259,243 | -0.08(-3.49%) |
Nov 08, 2007 | 2.490 | 2.500 | 2.210 | 2.290 | 448,589 | -0.16(-6.53%) |
Nov 07, 2007 | 2.630 | 2.880 | 2.310 | 2.450 | 610,146 | -0.24(-8.92%) |
Nov 06, 2007 | 2.520 | 2.720 | 2.340 | 2.690 | 491,573 | +0.15(+5.91%) |
Nov 05, 2007 | 2.440 | 2.640 | 2.430 | 2.540 | 740,789 | +0.04(+1.60%) |
Nov 02, 2007 | 2.250 | 2.520 | 2.240 | 2.500 | 1,170,444 | +0.39(+18.48%) |
Nov 01, 2007 | 2.140 | 2.150 | 1.900 | 2.110 | 3,609,411 | +0.02(+0.96%) |
Oct 31, 2007 | 2.200 | 2.260 | 2.050 | 2.090 | 853,481 | -0.12(-5.43%) |
Oct 30, 2007 | 2.330 | 2.370 | 2.210 | 2.210 | 487,621 | -0.08(-3.49%) |
Oct 29, 2007 | 2.350 | 2.430 | 2.240 | 2.290 | 344,673 | -0.05(-2.14%) |
Oct 26, 2007 | 2.280 | 2.340 | 2.180 | 2.340 | 868,037 | +0.09(+4.00%) |
Oct 25, 2007 | 2.220 | 2.300 | 2.200 | 2.250 | 387,643 | +0.03(+1.35%) |
Oct 24, 2007 | 2.210 | 2.270 | 2.180 | 2.220 | 201,872 | -0.03(-1.33%) |
Oct 23, 2007 | 2.180 | 2.250 | 2.110 | 2.250 | 269,457 | +0.06(+2.51%) |
Oct 22, 2007 | 2.120 | 2.230 | 2.100 | 2.195 | 325,500 | +0.02(+1.15%) |
Oct 19, 2007 | 2.240 | 2.300 | 2.120 | 2.170 | 330,692 | -0.08(-3.56%) |
Oct 18, 2007 | 2.160 | 2.280 | 2.110 | 2.250 | 562,816 | +0.09(+4.17%) |
Oct 17, 2007 | 2.100 | 2.160 | 2.100 | 2.160 | 165,987 | +0.06(+2.86%) |
Oct 16, 2007 | 2.070 | 2.140 | 2.070 | 2.100 | 180,882 | +0.00(+0.00%) |
Oct 15, 2007 | 2.070 | 2.110 | 2.020 | 2.100 | 433,390 | +0.01(+0.48%) |
Oct 12, 2007 | 2.020 | 2.090 | 1.990 | 2.090 | 464,876 | +0.08(+3.98%) |
Oct 11, 2007 | 1.970 | 2.070 | 1.970 | 2.010 | 479,843 | -0.07(-3.37%) |
Oct 10, 2007 | 2.070 | 2.080 | 1.990 | 2.080 | 632,970 | +0.03(+1.46%) |
Oct 09, 2007 | 1.980 | 2.060 | 1.980 | 2.050 | 229,774 | +0.04(+1.99%) |
Oct 08, 2007 | 2.070 | 2.070 | 2.000 | 2.010 | 281,769 | -0.06(-2.90%) |
Oct 05, 2007 | 2.070 | 2.090 | 2.040 | 2.070 | 445,640 | +0.00(+0.00%) |
Oct 04, 2007 | 2.120 | 2.190 | 2.040 | 2.070 | 268,753 | -0.07(-3.27%) |
Oct 03, 2007 | 2.110 | 2.160 | 2.090 | 2.140 | 125,196 | -0.02(-0.93%) |
Oct 02, 2007 | 2.150 | 2.190 | 2.090 | 2.160 | 184,625 | +0.03(+1.41%) |
Oct 01, 2007 | 2.070 | 2.150 | 2.060 | 2.130 | 243,421 | +0.08(+3.90%) |
Sep 28, 2007 | 2.060 | 2.100 | 2.050 | 2.050 | 250,056 | -0.03(-1.44%) |
Sep 27, 2007 | 2.120 | 2.300 | 2.040 | 2.080 | 180,077 | -0.03(-1.42%) |
Sep 26, 2007 | 2.110 | 2.160 | 2.060 | 2.110 | 207,159 | -0.02(-0.94%) |
Sep 25, 2007 | 2.050 | 2.140 | 2.040 | 2.130 | 349,112 | +0.08(+3.90%) |
Sep 24, 2007 | 2.260 | 2.260 | 2.050 | 2.050 | 377,984 | -0.23(-10.09%) |
Sep 21, 2007 | 2.180 | 2.280 | 2.150 | 2.280 | 234,850 | +0.11(+5.07%) |
Sep 20, 2007 | 2.140 | 2.350 | 2.140 | 2.170 | 5,037,257 | +0.00(+0.00%) |
Sep 19, 2007 | 2.120 | 2.190 | 2.120 | 2.170 | 3,897,404 | +0.04(+1.88%) |
Sep 18, 2007 | 2.050 | 2.140 | 2.050 | 2.130 | 232,366 | +0.09(+4.41%) |
Sep 17, 2007 | 2.200 | 2.200 | 2.040 | 2.040 | 299,116 | -0.20(-8.93%) |
Sep 14, 2007 | 1.960 | 2.240 | 1.960 | 2.240 | 512,795 | +0.23(+11.44%) |
Sep 13, 2007 | 2.020 | 2.030 | 2.000 | 2.010 | 248,494 | +0.00(+0.00%) |
Sep 12, 2007 | 1.940 | 2.030 | 1.930 | 2.010 | 807,518 | +0.07(+3.61%) |
Sep 11, 2007 | 1.980 | 1.980 | 1.930 | 1.940 | 476,463 | +0.00(+0.00%) |
Sep 10, 2007 | 1.950 | 1.950 | 1.930 | 1.940 | 220,978 | +0.01(+0.52%) |
Sep 07, 2007 | 1.910 | 1.940 | 1.880 | 1.930 | 281,033 | -0.01(-0.52%) |
Sep 06, 2007 | 1.910 | 1.990 | 1.900 | 1.940 | 375,203 | -0.01(-0.51%) |
Sep 05, 2007 | 2.100 | 2.150 | 1.900 | 1.950 | 885,088 | -0.01(-0.51%) |
Sep 04, 2007 | 1.820 | 1.980 | 1.820 | 1.960 | 346,031 | +0.14(+7.69%) |
Aug 31, 2007 | 1.830 | 1.840 | 1.780 | 1.820 | 200,326 | +0.03(+1.68%) |
Aug 30, 2007 | 1.770 | 1.810 | 1.730 | 1.790 | 230,722 | -0.01(-0.56%) |
Aug 29, 2007 | 1.750 | 1.820 | 1.750 | 1.800 | 181,417 | +0.05(+2.86%) |
Aug 28, 2007 | 1.860 | 1.890 | 1.690 | 1.750 | 698,547 | -0.11(-5.91%) |
Aug 27, 2007 | 1.940 | 1.940 | 1.830 | 1.860 | 430,955 | -0.12(-6.06%) |
Aug 24, 2007 | 1.970 | 2.020 | 1.920 | 1.980 | 228,391 | +0.01(+0.51%) |
Aug 23, 2007 | 1.990 | 2.040 | 1.970 | 1.970 | 210,999 | -0.02(-1.01%) |
Aug 22, 2007 | 2.000 | 2.040 | 1.990 | 1.990 | 264,529 | +0.00(+0.00%) |
Aug 21, 2007 | 2.050 | 2.050 | 1.990 | 1.990 | 319,237 | -0.04(-1.97%) |
Aug 20, 2007 | 2.000 | 2.070 | 2.000 | 2.030 | 240,874 | +0.01(+0.50%) |
Aug 17, 2007 | 2.070 | 2.080 | 2.000 | 2.020 | 209,155 | +0.00(+0.00%) |
Aug 16, 2007 | 2.050 | 2.070 | 2.000 | 2.020 | 268,599 | -0.04(-1.94%) |
Aug 15, 2007 | 2.050 | 2.120 | 2.050 | 2.060 | 210,527 | +0.01(+0.49%) |
Aug 14, 2007 | 2.100 | 2.130 | 2.050 | 2.050 | 212,605 | -0.02(-0.97%) |
Aug 13, 2007 | 2.240 | 2.270 | 2.050 | 2.070 | 318,842 | -0.13(-5.91%) |
Aug 10, 2007 | 2.180 | 2.290 | 2.150 | 2.200 | 507,707 | -0.03(-1.35%) |
Aug 09, 2007 | 2.290 | 2.350 | 2.190 | 2.230 | 373,670 | -0.12(-5.11%) |
Aug 08, 2007 | 2.250 | 2.380 | 2.220 | 2.350 | 1,397,317 | +0.16(+7.31%) |
Aug 07, 2007 | 2.280 | 2.330 | 2.180 | 2.190 | 307,108 | -0.07(-3.10%) |
Aug 06, 2007 | 2.200 | 2.260 | 2.090 | 2.260 | 377,667 | +0.07(+3.20%) |
Aug 03, 2007 | 2.180 | 2.250 | 2.150 | 2.190 | 278,403 | +0.01(+0.46%) |
Aug 02, 2007 | 2.140 | 2.227 | 2.060 | 2.180 | 177,935 | +0.04(+1.87%) |
Aug 01, 2007 | 2.260 | 2.290 | 2.100 | 2.140 | 314,804 | -0.15(-6.55%) |
Jul 31, 2007 | 2.200 | 2.290 | 2.100 | 2.290 | 749,340 | +0.11(+5.05%) |
Jul 30, 2007 | 2.220 | 2.280 | 2.160 | 2.180 | 528,244 | -0.05(-2.24%) |
Jul 27, 2007 | 2.370 | 2.370 | 2.220 | 2.230 | 287,685 | -0.07(-3.04%) |
Jul 26, 2007 | 2.390 | 2.390 | 2.260 | 2.300 | 764,508 | -0.10(-4.17%) |
Jul 25, 2007 | 2.410 | 2.460 | 2.300 | 2.400 | 558,907 | +0.04(+1.69%) |
Jul 24, 2007 | 2.460 | 2.520 | 2.350 | 2.360 | 1,009,517 | -0.16(-6.35%) |
Jul 23, 2007 | 2.380 | 2.560 | 2.360 | 2.520 | 1,324,892 | +0.18(+7.69%) |
Jul 20, 2007 | 2.280 | 2.340 | 2.250 | 2.340 | 658,212 | +0.06(+2.63%) |
Jul 19, 2007 | 2.300 | 2.341 | 2.250 | 2.280 | 614,738 | +0.04(+1.79%) |
Jul 18, 2007 | 2.160 | 2.240 | 2.100 | 2.240 | 721,932 | +0.08(+3.70%) |
Jul 17, 2007 | 2.090 | 2.250 | 2.090 | 2.160 | 1,104,553 | +0.04(+1.89%) |
Jul 16, 2007 | 2.170 | 2.220 | 2.100 | 2.120 | 965,427 | -0.08(-3.64%) |
Jul 13, 2007 | 2.370 | 2.420 | 2.060 | 2.200 | 1,683,415 | -0.17(-7.17%) |
Jul 12, 2007 | 2.390 | 2.530 | 2.350 | 2.370 | 2,195,052 | -0.04(-1.66%) |
Jul 11, 2007 | 2.030 | 2.470 | 2.030 | 2.410 | 7,332,236 | +0.41(+20.50%) |
Jul 10, 2007 | 1.900 | 2.210 | 1.830 | 2.000 | 22,753,860 | -2.93(-59.43%) |
Jul 09, 2007 | 4.930 | 4.950 | 4.760 | 4.930 | 163,300 | -0.01(-0.20%) |
Jul 06, 2007 | 4.880 | 4.960 | 4.850 | 4.940 | 203,894 | +0.09(+1.86%) |
Jul 05, 2007 | 4.950 | 4.990 | 4.850 | 4.850 | 179,287 | -0.07(-1.42%) |
Jul 03, 2007 | 4.810 | 4.930 | 4.770 | 4.920 | 78,925 | +0.10(+2.18%) |
Jul 02, 2007 | 4.790 | 4.830 | 4.700 | 4.815 | 199,328 | +0.05(+0.94%) |
Jun 29, 2007 | 4.750 | 4.800 | 4.680 | 4.770 | 375,044 | +0.02(+0.42%) |
Jun 28, 2007 | 4.750 | 4.780 | 4.680 | 4.750 | 193,377 | +0.02(+0.42%) |
Jun 27, 2007 | 4.660 | 4.800 | 4.660 | 4.730 | 372,002 | +0.01(+0.21%) |
Jun 26, 2007 | 4.820 | 4.890 | 4.660 | 4.720 | 338,380 | -0.08(-1.67%) |
Jun 25, 2007 | 4.750 | 4.960 | 4.740 | 4.800 | 462,926 | +0.03(+0.63%) |
Jun 22, 2007 | 4.930 | 4.930 | 4.670 | 4.770 | 4,759,663 | -0.15(-3.05%) |
Jun 21, 2007 | 4.910 | 4.960 | 4.740 | 4.920 | 425,558 | -0.01(-0.20%) |
Jun 20, 2007 | 5.020 | 5.050 | 4.910 | 4.930 | 567,200 | -0.08(-1.60%) |
Jun 19, 2007 | 5.020 | 5.030 | 4.970 | 5.010 | 666,500 | +0.01(+0.20%) |
Jun 18, 2007 | 4.940 | 5.040 | 4.900 | 5.000 | 297,500 | +0.08(+1.63%) |
Jun 15, 2007 | 5.070 | 5.200 | 4.870 | 4.920 | 925,800 | -0.08(-1.60%) |
Jun 14, 2007 | 4.500 | 5.240 | 4.500 | 5.000 | 2,024,100 | +0.54(+12.11%) |
Jun 13, 2007 | 4.350 | 4.500 | 4.310 | 4.460 | 231,500 | +0.15(+3.48%) |
Jun 12, 2007 | 4.310 | 4.380 | 4.230 | 4.310 | 322,400 | -0.06(-1.37%) |
Jun 11, 2007 | 4.320 | 4.410 | 4.240 | 4.370 | 241,633 | +0.07(+1.63%) |
Jun 08, 2007 | 4.000 | 4.330 | 4.000 | 4.300 | 254,638 | +0.30(+7.50%) |
Jun 07, 2007 | 4.050 | 4.140 | 3.990 | 4.000 | 197,583 | -0.08(-1.96%) |
Jun 06, 2007 | 4.110 | 4.150 | 3.830 | 4.080 | 165,011 | -0.08(-1.92%) |
Jun 05, 2007 | 4.230 | 4.270 | 4.100 | 4.160 | 151,433 | -0.09(-2.12%) |
Jun 04, 2007 | 4.190 | 4.300 | 3.900 | 4.250 | 219,890 | +0.06(+1.43%) |
Jun 01, 2007 | 4.350 | 4.370 | 4.190 | 4.190 | 332,848 | -0.17(-4.01%) |
May 31, 2007 | 4.390 | 4.390 | 4.310 | 4.365 | 318,661 | -0.02(-0.57%) |
May 30, 2007 | 4.310 | 4.400 | 4.220 | 4.390 | 209,378 | +0.00(+0.00%) |
May 29, 2007 | 4.450 | 4.470 | 4.310 | 4.390 | 349,705 | -0.03(-0.68%) |
May 25, 2007 | 4.680 | 4.710 | 4.400 | 4.420 | 321,143 | -0.26(-5.56%) |
May 24, 2007 | 4.600 | 4.720 | 4.470 | 4.680 | 558,254 | +0.05(+1.08%) |
May 23, 2007 | 4.390 | 4.670 | 4.370 | 4.630 | 1,206,159 | +0.22(+4.99%) |
May 22, 2007 | 4.050 | 4.470 | 4.050 | 4.410 | 1,023,885 | +0.34(+8.35%) |
May 21, 2007 | 4.000 | 4.090 | 3.990 | 4.070 | 657,991 | +0.07(+1.75%) |
May 18, 2007 | 3.990 | 4.030 | 3.900 | 4.000 | 311,471 | +0.05(+1.27%) |
May 17, 2007 | 3.810 | 3.980 | 3.730 | 3.950 | 263,241 | +0.10(+2.60%) |
May 16, 2007 | 3.830 | 3.860 | 3.610 | 3.850 | 182,895 | +0.05(+1.32%) |
May 15, 2007 | 3.940 | 4.030 | 3.780 | 3.800 | 470,776 | -0.11(-2.81%) |
May 14, 2007 | 3.700 | 4.050 | 3.680 | 3.910 | 567,960 | +0.24(+6.54%) |
May 11, 2007 | 3.540 | 3.950 | 3.440 | 3.670 | 251,478 | +0.20(+5.76%) |
May 10, 2007 | 3.650 | 3.700 | 3.460 | 3.470 | 181,443 | -0.21(-5.71%) |
May 09, 2007 | 3.410 | 3.750 | 3.403 | 3.680 | 211,978 | +0.19(+5.44%) |
May 08, 2007 | 3.570 | 3.570 | 3.390 | 3.490 | 217,763 | -0.09(-2.51%) |
May 07, 2007 | 3.440 | 3.640 | 3.440 | 3.580 | 182,558 | +0.08(+2.29%) |
May 04, 2007 | 3.550 | 3.560 | 3.410 | 3.500 | 166,843 | -0.06(-1.69%) |
May 03, 2007 | 3.530 | 3.680 | 3.510 | 3.560 | 155,790 | +0.04(+1.14%) |
May 02, 2007 | 3.660 | 3.730 | 3.510 | 3.520 | 335,150 | -0.11(-3.03%) |