Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2.335 | 2.335 | 2.283 | 2.309 | 280,110 | +0.01(+0.34%) |
Apr 29, 2008 | 2.306 | 2.319 | 2.275 | 2.301 | 228,732 | +0.03(+1.14%) |
Apr 28, 2008 | 2.215 | 2.330 | 2.215 | 2.275 | 304,994 | +0.04(+1.63%) |
Apr 25, 2008 | 2.249 | 2.259 | 2.207 | 2.238 | 220,233 | +0.01(+0.59%) |
Apr 24, 2008 | 2.137 | 2.225 | 2.124 | 2.225 | 165,275 | +0.08(+3.89%) |
Apr 23, 2008 | 2.155 | 2.158 | 2.111 | 2.142 | 205,308 | +0.01(+0.24%) |
Apr 22, 2008 | 2.134 | 2.171 | 2.111 | 2.137 | 280,398 | +0.02(+1.11%) |
Apr 21, 2008 | 2.218 | 2.218 | 2.095 | 2.114 | 1,636,628 | -0.09(-4.13%) |
Apr 18, 2008 | 2.080 | 2.208 | 2.069 | 2.205 | 2,332,734 | +0.12(+5.74%) |
Apr 17, 2008 | 2.048 | 2.093 | 2.004 | 2.085 | 3,136,270 | +0.05(+2.69%) |
Apr 16, 2008 | 2.082 | 2.142 | 2.007 | 2.030 | 1,340,982 | -0.03(-1.51%) |
Apr 15, 2008 | 2.160 | 2.160 | 2.054 | 2.061 | 659,760 | -0.09(-4.23%) |
Apr 14, 2008 | 2.189 | 2.223 | 2.101 | 2.153 | 460,707 | -0.02(-0.96%) |
Apr 11, 2008 | 2.259 | 2.304 | 2.171 | 2.173 | 480,950 | -0.09(-3.80%) |
Apr 10, 2008 | 2.319 | 2.343 | 2.254 | 2.259 | 455,182 | -0.06(-2.58%) |
Apr 09, 2008 | 2.392 | 2.392 | 2.319 | 2.319 | 145,935 | -0.02(-1.00%) |
Apr 08, 2008 | 2.395 | 2.405 | 2.343 | 2.343 | 179,774 | -0.04(-1.85%) |
Apr 07, 2008 | 2.488 | 2.572 | 2.361 | 2.387 | 139,768 | -0.07(-2.76%) |
Apr 04, 2008 | 2.546 | 2.564 | 2.449 | 2.455 | 98,402 | -0.09(-3.58%) |
Apr 03, 2008 | 2.486 | 2.569 | 2.465 | 2.546 | 209,803 | +0.07(+2.73%) |
Apr 02, 2008 | 2.546 | 2.577 | 2.423 | 2.478 | 191,123 | -0.02(-0.94%) |
Apr 01, 2008 | 2.426 | 2.507 | 2.413 | 2.501 | 111,246 | +0.05(+2.13%) |
Mar 31, 2008 | 2.405 | 2.468 | 2.298 | 2.449 | 410,573 | +0.09(+3.63%) |
Mar 28, 2008 | 2.434 | 2.449 | 2.285 | 2.363 | 205,365 | -0.04(-1.73%) |
Mar 27, 2008 | 2.468 | 2.468 | 2.363 | 2.405 | 150,994 | -0.09(-3.55%) |
Mar 26, 2008 | 2.527 | 2.551 | 2.473 | 2.494 | 311,360 | -0.03(-1.03%) |
Mar 25, 2008 | 2.540 | 2.551 | 2.491 | 2.520 | 149,561 | -0.01(-0.21%) |
Mar 24, 2008 | 2.585 | 2.603 | 2.499 | 2.525 | 135,458 | -0.01(-0.31%) |
Mar 21, 2008 | 2.582 | 2.603 | 2.525 | 2.533 | 92,294 | +0.00(+0.00%) |
Mar 20, 2008 | 2.582 | 2.603 | 2.525 | 2.533 | 92,294 | +0.00(+0.10%) |
Mar 19, 2008 | 2.543 | 2.585 | 2.525 | 2.530 | 133,106 | +0.00(+0.10%) |
Mar 18, 2008 | 2.629 | 2.676 | 2.522 | 2.527 | 111,096 | -0.09(-3.38%) |
Mar 17, 2008 | 2.590 | 2.673 | 2.569 | 2.616 | 121,396 | +0.02(+0.70%) |
Mar 14, 2008 | 2.652 | 2.678 | 2.590 | 2.598 | 142,327 | -0.04(-1.63%) |
Mar 13, 2008 | 2.647 | 2.652 | 2.603 | 2.641 | 152,251 | -0.01(-0.44%) |
Mar 12, 2008 | 2.616 | 2.676 | 2.611 | 2.652 | 57,767 | +0.03(+1.09%) |
Mar 11, 2008 | 2.618 | 2.631 | 2.592 | 2.624 | 113,382 | +0.04(+1.41%) |
Mar 10, 2008 | 2.629 | 2.642 | 2.587 | 2.587 | 111,350 | -0.04(-1.58%) |
Mar 07, 2008 | 2.717 | 2.717 | 2.629 | 2.629 | 92,843 | -0.09(-3.44%) |
Mar 06, 2008 | 2.741 | 2.741 | 2.710 | 2.723 | 162,685 | -0.05(-1.69%) |
Mar 05, 2008 | 2.686 | 2.837 | 2.686 | 2.769 | 140,310 | +0.09(+3.50%) |
Mar 04, 2008 | 2.741 | 2.754 | 2.674 | 2.676 | 110,251 | -0.07(-2.47%) |
Mar 03, 2008 | 2.788 | 2.803 | 2.743 | 2.743 | 159,758 | -0.04(-1.59%) |
Feb 29, 2008 | 2.814 | 2.863 | 2.788 | 2.788 | 165,667 | -0.01(-0.28%) |
Feb 28, 2008 | 2.777 | 2.832 | 2.764 | 2.795 | 148,459 | +0.02(+0.75%) |
Feb 27, 2008 | 2.816 | 2.816 | 2.764 | 2.775 | 159,796 | -0.05(-1.93%) |
Feb 26, 2008 | 2.803 | 2.845 | 2.795 | 2.829 | 111,154 | +0.03(+1.12%) |
Feb 25, 2008 | 2.738 | 2.814 | 2.733 | 2.798 | 141,954 | +0.07(+2.38%) |
Feb 22, 2008 | 2.733 | 2.764 | 2.712 | 2.733 | 226,081 | +0.01(+0.19%) |
Feb 21, 2008 | 2.738 | 2.769 | 2.723 | 2.728 | 107,542 | -0.02(-0.76%) |
Feb 20, 2008 | 2.806 | 2.835 | 2.736 | 2.749 | 232,017 | -0.07(-2.40%) |
Feb 19, 2008 | 2.837 | 2.837 | 2.756 | 2.816 | 367,440 | +0.02(+0.65%) |
Feb 18, 2008 | 2.777 | 2.837 | 2.777 | 2.798 | 126,222 | +0.00(+0.00%) |
Feb 15, 2008 | 2.777 | 2.837 | 2.777 | 2.798 | 126,222 | +0.02(+0.80%) |
Feb 14, 2008 | 2.793 | 2.811 | 2.749 | 2.776 | 165,509 | -0.02(-0.79%) |
Feb 13, 2008 | 2.743 | 2.814 | 2.738 | 2.798 | 172,409 | +0.08(+2.77%) |
Feb 12, 2008 | 2.780 | 2.806 | 2.723 | 2.723 | 120,570 | -0.04(-1.32%) |
Feb 11, 2008 | 2.730 | 2.795 | 2.730 | 2.759 | 177,730 | +0.04(+1.44%) |
Feb 08, 2008 | 2.715 | 2.769 | 2.712 | 2.720 | 112,683 | -0.01(-0.19%) |
Feb 07, 2008 | 2.741 | 2.743 | 2.689 | 2.725 | 128,492 | -0.02(-0.66%) |
Feb 06, 2008 | 2.827 | 2.827 | 2.741 | 2.743 | 134,881 | -0.07(-2.59%) |
Feb 05, 2008 | 2.840 | 2.889 | 2.749 | 2.816 | 208,281 | -0.03(-1.10%) |
Feb 04, 2008 | 2.858 | 2.913 | 2.837 | 2.848 | 177,750 | +0.02(+0.55%) |
Feb 01, 2008 | 2.626 | 2.832 | 2.626 | 2.832 | 287,551 | +0.19(+7.19%) |
Jan 31, 2008 | 2.663 | 2.665 | 2.621 | 2.642 | 116,944 | +0.00(+0.10%) |
Jan 30, 2008 | 2.642 | 2.660 | 2.605 | 2.639 | 140,656 | -0.01(-0.30%) |
Jan 29, 2008 | 2.637 | 2.665 | 2.605 | 2.647 | 60,875 | +0.01(+0.39%) |
Jan 28, 2008 | 2.559 | 2.639 | 2.559 | 2.637 | 161,863 | +0.04(+1.71%) |
Jan 25, 2008 | 2.553 | 2.598 | 2.488 | 2.592 | 243,400 | +0.05(+2.05%) |
Jan 24, 2008 | 2.465 | 2.543 | 2.444 | 2.540 | 155,993 | +0.09(+3.72%) |
Jan 23, 2008 | 2.447 | 2.509 | 2.408 | 2.449 | 236,473 | -0.03(-1.26%) |
Jan 22, 2008 | 2.460 | 2.574 | 2.426 | 2.481 | 185,153 | -0.02(-0.94%) |
Jan 21, 2008 | 2.611 | 2.621 | 2.488 | 2.504 | 169,678 | +0.00(+0.00%) |
Jan 18, 2008 | 2.611 | 2.621 | 2.488 | 2.504 | 169,678 | -0.11(-4.28%) |
Jan 17, 2008 | 2.629 | 2.647 | 2.595 | 2.616 | 220,379 | -0.01(-0.50%) |
Jan 16, 2008 | 2.613 | 2.639 | 2.611 | 2.629 | 164,007 | +0.02(+0.60%) |
Jan 15, 2008 | 2.600 | 2.639 | 2.587 | 2.613 | 87,584 | -0.00(-0.10%) |
Jan 14, 2008 | 2.621 | 2.629 | 2.577 | 2.616 | 103,132 | -0.00(-0.08%) |
Jan 11, 2008 | 2.522 | 2.629 | 2.522 | 2.618 | 287,041 | +0.09(+3.69%) |
Jan 10, 2008 | 2.457 | 2.579 | 2.457 | 2.525 | 191,162 | +0.06(+2.32%) |
Jan 09, 2008 | 2.540 | 2.566 | 2.423 | 2.468 | 302,742 | -0.07(-2.57%) |
Jan 08, 2008 | 2.585 | 2.621 | 2.533 | 2.533 | 255,176 | -0.06(-2.21%) |
Jan 07, 2008 | 2.590 | 2.616 | 2.540 | 2.590 | 572,917 | +0.01(+0.40%) |
Jan 04, 2008 | 2.595 | 2.611 | 2.564 | 2.579 | 327,000 | -0.03(-1.29%) |
Jan 03, 2008 | 2.603 | 2.652 | 2.592 | 2.613 | 195,745 | +0.03(+1.31%) |
Jan 02, 2008 | 2.553 | 2.616 | 2.553 | 2.579 | 223,046 | +0.03(+1.02%) |
Jan 01, 2008 | 2.603 | 2.603 | 2.514 | 2.553 | 673,787 | +0.00(+0.00%) |
Dec 31, 2007 | 2.603 | 2.603 | 2.514 | 2.553 | 673,787 | -0.03(-1.21%) |
Dec 28, 2007 | 2.585 | 2.639 | 2.551 | 2.585 | 883,821 | -0.01(-0.30%) |
Dec 27, 2007 | 2.585 | 2.621 | 2.572 | 2.592 | 364,367 | -0.01(-0.20%) |
Dec 26, 2007 | 2.616 | 2.624 | 2.590 | 2.598 | 240,223 | -0.03(-1.14%) |
Dec 24, 2007 | 2.608 | 2.639 | 2.595 | 2.628 | 176,171 | +0.00(+0.15%) |
Dec 21, 2007 | 2.616 | 2.668 | 2.603 | 2.624 | 314,910 | +0.01(+0.50%) |
Dec 20, 2007 | 2.660 | 2.671 | 2.582 | 2.611 | 336,632 | -0.04(-1.67%) |
Dec 19, 2007 | 2.668 | 2.738 | 2.631 | 2.655 | 286,069 | -0.02(-0.78%) |
Dec 18, 2007 | 2.772 | 2.788 | 2.637 | 2.676 | 272,487 | -0.09(-3.20%) |
Dec 17, 2007 | 2.814 | 2.814 | 2.738 | 2.764 | 150,376 | -0.06(-2.21%) |
Dec 14, 2007 | 2.798 | 2.832 | 2.762 | 2.827 | 183,413 | +0.03(+1.02%) |
Dec 13, 2007 | 2.837 | 2.848 | 2.788 | 2.798 | 381,002 | -0.05(-1.83%) |
Dec 12, 2007 | 2.941 | 2.959 | 2.819 | 2.850 | 192,664 | -0.09(-2.93%) |
Dec 11, 2007 | 3.014 | 3.014 | 2.892 | 2.936 | 362,738 | -0.07(-2.25%) |
Dec 10, 2007 | 2.970 | 3.017 | 2.915 | 3.004 | 199,268 | +0.03(+0.96%) |
Dec 07, 2007 | 2.957 | 2.985 | 2.905 | 2.975 | 153,699 | +0.01(+0.44%) |
Dec 06, 2007 | 2.913 | 2.962 | 2.871 | 2.962 | 196,241 | +0.06(+2.06%) |
Dec 05, 2007 | 2.918 | 2.939 | 2.840 | 2.902 | 231,636 | -0.02(-0.71%) |
Dec 04, 2007 | 2.900 | 2.936 | 2.881 | 2.923 | 258,948 | -0.02(-0.71%) |
Dec 03, 2007 | 2.965 | 2.965 | 2.892 | 2.944 | 301,302 | -0.03(-0.96%) |
Nov 30, 2007 | 2.936 | 3.017 | 2.928 | 2.972 | 365,485 | -0.02(-0.70%) |
Nov 29, 2007 | 2.970 | 3.004 | 2.920 | 2.993 | 350,286 | +0.04(+1.32%) |
Nov 28, 2007 | 2.931 | 2.978 | 2.918 | 2.954 | 227,433 | +0.03(+0.89%) |
Nov 27, 2007 | 2.918 | 2.933 | 2.866 | 2.928 | 266,406 | +0.01(+0.18%) |
Nov 26, 2007 | 2.881 | 2.926 | 2.842 | 2.923 | 485,921 | +0.01(+0.27%) |
Nov 23, 2007 | 2.848 | 2.915 | 2.848 | 2.915 | 85,221 | +0.08(+2.85%) |
Nov 21, 2007 | 2.814 | 2.837 | 2.778 | 2.835 | 227,349 | +0.00(+0.09%) |
Nov 20, 2007 | 2.871 | 2.900 | 2.811 | 2.832 | 167,054 | -0.06(-1.98%) |
Nov 19, 2007 | 2.889 | 2.915 | 2.863 | 2.889 | 259,490 | +0.00(+0.00%) |
Nov 16, 2007 | 2.910 | 2.926 | 2.871 | 2.889 | 249,102 | -0.03(-0.89%) |
Nov 15, 2007 | 2.876 | 2.918 | 2.871 | 2.915 | 151,432 | +0.04(+1.54%) |
Nov 14, 2007 | 2.876 | 2.944 | 2.871 | 2.871 | 268,507 | -0.01(-0.18%) |
Nov 13, 2007 | 2.959 | 2.988 | 2.811 | 2.876 | 267,301 | -0.08(-2.56%) |
Nov 12, 2007 | 2.980 | 3.001 | 2.920 | 2.952 | 208,792 | -0.04(-1.22%) |
Nov 09, 2007 | 3.009 | 3.027 | 2.970 | 2.988 | 99,271 | -0.03(-0.95%) |
Nov 08, 2007 | 3.032 | 3.064 | 2.996 | 3.017 | 192,837 | -0.01(-0.43%) |
Nov 07, 2007 | 3.103 | 3.118 | 3.009 | 3.030 | 218,593 | -0.04(-1.36%) |
Nov 06, 2007 | 3.048 | 3.113 | 3.025 | 3.071 | 166,846 | +0.02(+0.51%) |
Nov 05, 2007 | 3.035 | 3.108 | 3.006 | 3.056 | 256,747 | +0.00(+0.00%) |
Nov 02, 2007 | 3.139 | 3.168 | 3.032 | 3.056 | 303,434 | -0.09(-2.81%) |
Nov 01, 2007 | 3.196 | 3.235 | 3.139 | 3.144 | 189,398 | -0.05(-1.47%) |
Oct 31, 2007 | 3.207 | 3.257 | 3.162 | 3.191 | 428,135 | +0.02(+0.74%) |
Oct 30, 2007 | 3.175 | 3.191 | 3.136 | 3.168 | 204,681 | +0.01(+0.41%) |
Oct 29, 2007 | 3.191 | 3.228 | 3.155 | 3.155 | 168,986 | -0.04(-1.22%) |
Oct 26, 2007 | 3.256 | 3.264 | 3.160 | 3.194 | 180,831 | -0.06(-1.84%) |
Oct 25, 2007 | 3.303 | 3.303 | 3.243 | 3.254 | 180,089 | -0.04(-1.26%) |
Oct 24, 2007 | 3.264 | 3.295 | 3.222 | 3.295 | 126,756 | +0.04(+1.12%) |
Oct 23, 2007 | 3.228 | 3.264 | 3.204 | 3.259 | 152,846 | +0.04(+1.21%) |
Oct 22, 2007 | 3.162 | 3.222 | 3.136 | 3.220 | 235,509 | +0.02(+0.73%) |
Oct 19, 2007 | 3.230 | 3.267 | 3.126 | 3.196 | 160,749 | -0.07(-2.15%) |
Oct 18, 2007 | 3.272 | 3.274 | 3.230 | 3.267 | 79,116 | +0.00(+0.00%) |
Oct 17, 2007 | 3.248 | 3.277 | 3.230 | 3.267 | 46,210 | +0.01(+0.40%) |
Oct 16, 2007 | 3.204 | 3.254 | 3.202 | 3.254 | 114,220 | +0.04(+1.21%) |
Oct 15, 2007 | 3.225 | 3.259 | 3.196 | 3.215 | 160,134 | -0.02(-0.72%) |
Oct 12, 2007 | 3.238 | 3.259 | 3.228 | 3.238 | 93,884 | +0.01(+0.32%) |
Oct 11, 2007 | 3.254 | 3.290 | 3.217 | 3.228 | 192,837 | -0.01(-0.40%) |
Oct 10, 2007 | 3.207 | 3.261 | 3.207 | 3.241 | 282,538 | +0.01(+0.24%) |
Oct 09, 2007 | 3.251 | 3.251 | 3.209 | 3.233 | 156,158 | -0.03(-0.80%) |
Oct 08, 2007 | 3.248 | 3.261 | 3.209 | 3.259 | 145,232 | +0.01(+0.32%) |
Oct 05, 2007 | 3.256 | 3.256 | 3.222 | 3.248 | 132,423 | -0.01(-0.27%) |
Oct 04, 2007 | 3.251 | 3.261 | 3.238 | 3.257 | 80,707 | -0.00(-0.05%) |
Oct 03, 2007 | 3.280 | 3.280 | 3.220 | 3.259 | 98,936 | -0.01(-0.24%) |
Oct 02, 2007 | 3.300 | 3.311 | 3.254 | 3.267 | 109,874 | -0.03(-1.03%) |
Oct 01, 2007 | 3.332 | 3.332 | 3.291 | 3.300 | 99,021 | -0.04(-1.25%) |
Sep 28, 2007 | 3.384 | 3.384 | 3.332 | 3.342 | 123,079 | -0.03(-0.77%) |
Sep 27, 2007 | 3.259 | 3.368 | 3.212 | 3.368 | 294,636 | +0.13(+4.02%) |
Sep 26, 2007 | 3.246 | 3.277 | 3.222 | 3.238 | 163,189 | -0.02(-0.48%) |
Sep 25, 2007 | 3.264 | 3.298 | 3.254 | 3.254 | 144,667 | -0.01(-0.16%) |
Sep 24, 2007 | 3.256 | 3.287 | 3.254 | 3.259 | 156,884 | +0.00(+0.08%) |
Sep 21, 2007 | 3.267 | 3.269 | 3.217 | 3.256 | 103,447 | +0.00(+0.08%) |
Sep 20, 2007 | 3.300 | 3.330 | 3.212 | 3.254 | 179,290 | -0.08(-2.34%) |
Sep 19, 2007 | 3.386 | 3.386 | 3.308 | 3.332 | 119,333 | -0.06(-1.77%) |
Sep 18, 2007 | 3.399 | 3.399 | 3.345 | 3.392 | 92,666 | -0.01(-0.15%) |
Sep 17, 2007 | 3.345 | 3.405 | 3.332 | 3.397 | 178,572 | +0.04(+1.19%) |
Sep 14, 2007 | 3.329 | 3.358 | 3.282 | 3.357 | 115,464 | +0.03(+0.99%) |
Sep 13, 2007 | 3.298 | 3.326 | 3.285 | 3.324 | 94,169 | +0.03(+0.79%) |
Sep 12, 2007 | 3.265 | 3.308 | 3.256 | 3.298 | 142,876 | +0.02(+0.56%) |
Sep 11, 2007 | 3.272 | 3.306 | 3.157 | 3.280 | 171,445 | +0.00(+0.00%) |
Sep 10, 2007 | 3.295 | 3.300 | 3.259 | 3.280 | 97,319 | -0.01(-0.40%) |
Sep 07, 2007 | 3.303 | 3.316 | 3.267 | 3.293 | 173,285 | -0.02(-0.47%) |
Sep 06, 2007 | 3.293 | 3.313 | 3.280 | 3.308 | 150,672 | +0.02(+0.71%) |
Sep 05, 2007 | 3.251 | 3.303 | 3.230 | 3.285 | 270,947 | +0.04(+1.12%) |
Sep 04, 2007 | 3.204 | 3.261 | 3.194 | 3.248 | 278,573 | +0.04(+1.13%) |
Aug 31, 2007 | 3.251 | 3.256 | 3.186 | 3.212 | 163,980 | -0.01(-0.24%) |
Aug 30, 2007 | 3.170 | 3.246 | 3.170 | 3.220 | 163,581 | +0.02(+0.57%) |
Aug 29, 2007 | 3.189 | 3.204 | 3.160 | 3.202 | 183,117 | +0.01(+0.41%) |
Aug 28, 2007 | 3.209 | 3.209 | 3.139 | 3.189 | 301,832 | +0.00(+0.00%) |
Aug 27, 2007 | 3.225 | 3.225 | 3.139 | 3.189 | 236,316 | -0.01(-0.41%) |
Aug 24, 2007 | 3.183 | 3.202 | 3.157 | 3.202 | 154,168 | +0.01(+0.41%) |
Aug 23, 2007 | 3.222 | 3.222 | 3.170 | 3.189 | 157,530 | +0.02(+0.57%) |
Aug 22, 2007 | 3.147 | 3.207 | 3.040 | 3.170 | 368,401 | +0.02(+0.49%) |
Aug 21, 2007 | 3.074 | 3.165 | 3.030 | 3.155 | 383,749 | +0.04(+1.34%) |
Aug 20, 2007 | 3.126 | 3.183 | 3.040 | 3.113 | 462,409 | +0.03(+0.84%) |
Aug 17, 2007 | 3.121 | 3.147 | 2.853 | 3.087 | 826,499 | +0.09(+2.95%) |
Aug 16, 2007 | 3.129 | 3.186 | 2.866 | 2.998 | 582,353 | -0.13(-4.16%) |
Aug 15, 2007 | 3.217 | 3.290 | 3.123 | 3.129 | 442,477 | -0.12(-3.69%) |
Aug 14, 2007 | 3.248 | 3.290 | 3.191 | 3.248 | 385,390 | +0.03(+1.05%) |
Aug 13, 2007 | 3.168 | 3.290 | 3.165 | 3.215 | 421,423 | +0.00(+0.00%) |
Aug 10, 2007 | 3.178 | 3.293 | 3.160 | 3.215 | 402,732 | +0.00(+0.00%) |
Aug 09, 2007 | 3.308 | 3.313 | 3.215 | 3.215 | 401,522 | -0.09(-2.60%) |
Aug 08, 2007 | 3.287 | 3.334 | 3.202 | 3.300 | 544,441 | -0.01(-0.16%) |
Aug 07, 2007 | 3.282 | 3.308 | 3.162 | 3.306 | 422,925 | -0.01(-0.24%) |
Aug 06, 2007 | 3.332 | 3.334 | 3.123 | 3.313 | 353,594 | -0.02(-0.47%) |
Aug 03, 2007 | 3.280 | 3.355 | 3.256 | 3.329 | 360,571 | +0.02(+0.47%) |
Aug 02, 2007 | 3.342 | 3.342 | 3.280 | 3.313 | 345,084 | -0.02(-0.70%) |
Aug 01, 2007 | 3.410 | 3.428 | 3.280 | 3.337 | 202,330 | -0.06(-1.76%) |
Jul 31, 2007 | 3.384 | 3.446 | 3.345 | 3.397 | 291,927 | +0.02(+0.62%) |
Jul 30, 2007 | 3.407 | 3.407 | 3.358 | 3.376 | 121,673 | -0.01(-0.15%) |
Jul 27, 2007 | 3.373 | 3.389 | 3.347 | 3.381 | 117,689 | -0.01(-0.23%) |
Jul 26, 2007 | 3.399 | 3.420 | 3.332 | 3.389 | 200,620 | -0.01(-0.38%) |
Jul 25, 2007 | 3.477 | 3.477 | 3.392 | 3.402 | 172,667 | -0.05(-1.36%) |
Jul 24, 2007 | 3.522 | 3.522 | 3.428 | 3.449 | 115,595 | -0.06(-1.63%) |
Jul 23, 2007 | 3.537 | 3.537 | 3.501 | 3.506 | 113,893 | -0.00(-0.07%) |
Jul 20, 2007 | 3.522 | 3.542 | 3.498 | 3.509 | 101,342 | -0.03(-0.81%) |
Jul 19, 2007 | 3.569 | 3.569 | 3.529 | 3.537 | 123,444 | -0.03(-0.88%) |
Jul 18, 2007 | 3.621 | 3.636 | 3.556 | 3.569 | 149,024 | -0.07(-1.79%) |
Jul 17, 2007 | 3.631 | 3.649 | 3.621 | 3.634 | 79,508 | -0.00(-0.07%) |
Jul 16, 2007 | 3.615 | 3.654 | 3.608 | 3.636 | 118,442 | +0.00(+0.07%) |
Jul 13, 2007 | 3.626 | 3.652 | 3.618 | 3.634 | 101,780 | -0.01(-0.29%) |
Jul 12, 2007 | 3.644 | 3.670 | 3.621 | 3.644 | 133,064 | +0.00(+0.07%) |
Jul 11, 2007 | 3.615 | 3.657 | 3.613 | 3.641 | 135,323 | +0.00(+0.00%) |
Jul 10, 2007 | 3.631 | 3.665 | 3.608 | 3.641 | 218,024 | +0.02(+0.50%) |
Jul 09, 2007 | 3.657 | 3.657 | 3.613 | 3.623 | 204,443 | -0.05(-1.28%) |
Jul 06, 2007 | 3.688 | 3.693 | 3.644 | 3.670 | 141,040 | -0.01(-0.21%) |
Jul 05, 2007 | 3.720 | 3.720 | 3.677 | 3.678 | 48,807 | -0.07(-1.81%) |
Jul 03, 2007 | 3.727 | 3.746 | 3.712 | 3.746 | 52,691 | +0.01(+0.35%) |
Jul 02, 2007 | 3.725 | 3.743 | 3.693 | 3.733 | 201,988 | +0.03(+0.91%) |
Jun 29, 2007 | 3.740 | 3.759 | 3.641 | 3.699 | 669,349 | -0.04(-1.18%) |
Jun 28, 2007 | 3.686 | 3.746 | 3.686 | 3.743 | 380,134 | +0.04(+0.97%) |
Jun 27, 2007 | 3.683 | 3.746 | 3.675 | 3.707 | 448,474 | -0.00(-0.06%) |
Jun 26, 2007 | 3.818 | 3.834 | 3.662 | 3.709 | 349,130 | -0.11(-2.80%) |
Jun 25, 2007 | 3.883 | 3.883 | 3.761 | 3.816 | 507,593 | -0.07(-1.87%) |
Jun 22, 2007 | 3.790 | 3.889 | 3.751 | 3.889 | 5,443,728 | +0.07(+1.84%) |
Jun 21, 2007 | 3.712 | 3.831 | 3.712 | 3.818 | 310,499 | +0.08(+2.16%) |
Jun 20, 2007 | 3.787 | 3.824 | 3.725 | 3.738 | 259,713 | -0.05(-1.44%) |
Jun 19, 2007 | 3.811 | 3.811 | 3.759 | 3.792 | 216,684 | -0.03(-0.75%) |
Jun 18, 2007 | 3.813 | 3.824 | 3.759 | 3.821 | 212,073 | +0.02(+0.41%) |
Jun 15, 2007 | 3.709 | 3.821 | 3.657 | 3.805 | 519,042 | +0.15(+3.98%) |
Jun 14, 2007 | 3.662 | 3.693 | 3.639 | 3.660 | 207,847 | +0.00(+0.07%) |
Jun 13, 2007 | 3.641 | 3.670 | 3.610 | 3.657 | 178,649 | +0.04(+1.01%) |
Jun 12, 2007 | 3.631 | 3.675 | 3.602 | 3.621 | 211,689 | -0.03(-0.71%) |
Jun 11, 2007 | 3.649 | 3.696 | 3.639 | 3.647 | 165,175 | +0.00(+0.07%) |
Jun 08, 2007 | 3.621 | 3.680 | 3.613 | 3.644 | 175,172 | -0.00(-0.07%) |
Jun 07, 2007 | 3.654 | 3.696 | 3.615 | 3.647 | 277,117 | -0.03(-0.78%) |
Jun 06, 2007 | 3.680 | 3.709 | 3.657 | 3.675 | 148,017 | -0.04(-1.05%) |
Jun 05, 2007 | 3.683 | 3.720 | 3.660 | 3.714 | 250,550 | +0.01(+0.28%) |
Jun 04, 2007 | 3.709 | 3.743 | 3.683 | 3.704 | 191,796 | -0.01(-0.28%) |
Jun 01, 2007 | 3.751 | 3.779 | 3.709 | 3.714 | 313,158 | -0.08(-1.99%) |
May 31, 2007 | 3.785 | 3.790 | 3.720 | 3.790 | 312,931 | +0.02(+0.55%) |
May 30, 2007 | 3.712 | 3.769 | 3.709 | 3.769 | 137,175 | +0.04(+1.05%) |
May 29, 2007 | 3.717 | 3.759 | 3.704 | 3.730 | 163,162 | -0.00(-0.07%) |
May 25, 2007 | 3.779 | 3.779 | 3.706 | 3.733 | 159,796 | -0.04(-1.04%) |
May 24, 2007 | 3.701 | 3.774 | 3.683 | 3.772 | 280,916 | +0.04(+1.19%) |
May 23, 2007 | 3.759 | 3.759 | 3.680 | 3.727 | 140,076 | -0.02(-0.49%) |
May 22, 2007 | 3.657 | 3.761 | 3.657 | 3.746 | 115,526 | +0.09(+2.49%) |
May 21, 2007 | 3.696 | 3.725 | 3.647 | 3.654 | 242,897 | -0.03(-0.92%) |
May 18, 2007 | 3.712 | 3.712 | 3.673 | 3.688 | 112,863 | -0.02(-0.56%) |
May 17, 2007 | 3.699 | 3.717 | 3.680 | 3.709 | 154,760 | +0.01(+0.21%) |
May 16, 2007 | 3.712 | 3.720 | 3.670 | 3.701 | 225,539 | +0.03(+0.71%) |
May 15, 2007 | 3.722 | 3.769 | 3.675 | 3.675 | 240,480 | -0.06(-1.60%) |
May 14, 2007 | 3.738 | 3.766 | 3.722 | 3.735 | 169,128 | -0.03(-0.69%) |
May 11, 2007 | 3.714 | 3.777 | 3.704 | 3.761 | 110,935 | +0.05(+1.40%) |
May 10, 2007 | 3.764 | 3.787 | 3.709 | 3.709 | 188,833 | -0.07(-1.93%) |
May 09, 2007 | 3.774 | 3.795 | 3.743 | 3.782 | 167,615 | +0.01(+0.14%) |
May 08, 2007 | 3.766 | 3.787 | 3.738 | 3.777 | 114,604 | +0.00(+0.00%) |
May 07, 2007 | 3.795 | 3.811 | 3.743 | 3.777 | 120,709 | +0.01(+0.21%) |
May 04, 2007 | 3.764 | 3.795 | 3.740 | 3.769 | 167,530 | +0.01(+0.14%) |
May 03, 2007 | 3.733 | 3.785 | 3.733 | 3.764 | 98,510 | +0.04(+1.05%) |
May 02, 2007 | 3.743 | 3.785 | 3.717 | 3.725 | 108,922 | -0.02(-0.42%) |