Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 3.793 | 3.857 | 3.720 | 3.724 | 8,149,308 | -0.10(-2.51%) |
Jun 27, 2008 | 4.103 | 4.103 | 3.759 | 3.820 | 14,807,967 | -0.29(-7.09%) |
Jun 26, 2008 | 4.214 | 4.249 | 4.097 | 4.111 | 8,673,882 | -0.12(-2.77%) |
Jun 25, 2008 | 4.164 | 4.269 | 4.144 | 4.229 | 6,297,353 | +0.09(+2.07%) |
Jun 24, 2008 | 4.249 | 4.321 | 4.080 | 4.143 | 10,760,638 | -0.09(-2.06%) |
Jun 23, 2008 | 4.500 | 4.501 | 4.219 | 4.230 | 9,175,880 | -0.26(-5.70%) |
Jun 20, 2008 | 4.609 | 4.609 | 4.416 | 4.486 | 7,775,508 | -0.10(-2.18%) |
Jun 19, 2008 | 4.289 | 4.599 | 4.253 | 4.586 | 8,461,999 | +0.27(+6.36%) |
Jun 18, 2008 | 4.444 | 4.454 | 4.286 | 4.311 | 6,950,061 | -0.16(-3.58%) |
Jun 17, 2008 | 4.564 | 4.564 | 4.469 | 4.471 | 3,050,886 | -0.09(-1.94%) |
Jun 16, 2008 | 4.571 | 4.583 | 4.492 | 4.560 | 3,552,114 | -0.04(-0.93%) |
Jun 13, 2008 | 4.480 | 4.610 | 4.476 | 4.603 | 4,723,649 | +0.17(+3.90%) |
Jun 12, 2008 | 4.324 | 4.483 | 4.324 | 4.430 | 4,397,148 | +0.11(+2.58%) |
Jun 11, 2008 | 4.364 | 4.449 | 4.314 | 4.319 | 5,011,503 | -0.06(-1.31%) |
Jun 10, 2008 | 4.387 | 4.479 | 4.349 | 4.376 | 4,574,164 | -0.07(-1.61%) |
Jun 09, 2008 | 4.546 | 4.571 | 4.341 | 4.447 | 6,885,024 | -0.10(-2.17%) |
Jun 06, 2008 | 4.691 | 4.691 | 4.536 | 4.546 | 6,703,423 | -0.19(-4.07%) |
Jun 05, 2008 | 4.609 | 4.857 | 4.551 | 4.739 | 10,714,648 | +0.11(+2.47%) |
Jun 04, 2008 | 4.524 | 4.640 | 4.503 | 4.624 | 6,674,352 | +0.07(+1.57%) |
Jun 03, 2008 | 4.429 | 4.580 | 4.429 | 4.553 | 9,543,625 | +0.14(+3.17%) |
Jun 02, 2008 | 4.334 | 4.421 | 4.334 | 4.413 | 7,801,156 | +0.08(+1.75%) |
May 30, 2008 | 4.351 | 4.409 | 4.301 | 4.337 | 8,870,603 | +0.00(+0.03%) |
May 29, 2008 | 4.320 | 4.446 | 4.259 | 4.336 | 15,862,034 | -0.11(-2.47%) |
May 28, 2008 | 4.574 | 4.629 | 4.421 | 4.446 | 13,041,979 | -0.13(-2.84%) |
May 27, 2008 | 4.460 | 4.576 | 4.431 | 4.576 | 5,601,539 | +0.12(+2.63%) |
May 26, 2008 | 4.507 | 4.521 | 4.303 | 4.459 | 9,689,183 | +0.00(+0.00%) |
May 23, 2008 | 4.507 | 4.521 | 4.303 | 4.459 | 9,688,483 | -0.07(-1.58%) |
May 22, 2008 | 4.509 | 4.544 | 4.407 | 4.530 | 9,313,388 | +0.00(+0.06%) |
May 21, 2008 | 4.597 | 4.643 | 4.506 | 4.527 | 13,125,706 | +0.01(+0.19%) |
May 20, 2008 | 4.696 | 4.907 | 4.472 | 4.519 | 31,366,186 | +0.09(+2.10%) |
May 19, 2008 | 4.506 | 4.636 | 4.380 | 4.426 | 8,921,745 | -0.10(-2.15%) |
May 16, 2008 | 4.313 | 4.560 | 4.287 | 4.523 | 14,801,317 | +0.25(+5.78%) |
May 15, 2008 | 4.319 | 4.353 | 4.223 | 4.276 | 15,273,145 | -0.07(-1.55%) |
May 14, 2008 | 4.380 | 4.443 | 4.321 | 4.343 | 7,685,775 | -0.04(-0.85%) |
May 13, 2008 | 4.376 | 4.403 | 4.299 | 4.380 | 6,390,929 | -0.01(-0.16%) |
May 12, 2008 | 4.386 | 4.530 | 4.357 | 4.387 | 10,578,757 | -0.00(-0.03%) |
May 09, 2008 | 4.287 | 4.391 | 4.286 | 4.389 | 4,893,959 | +0.08(+1.89%) |
May 08, 2008 | 4.330 | 4.399 | 4.247 | 4.307 | 9,996,707 | -0.00(-0.03%) |
May 07, 2008 | 4.386 | 4.456 | 4.286 | 4.309 | 6,707,182 | -0.11(-2.52%) |
May 06, 2008 | 4.414 | 4.431 | 4.351 | 4.420 | 4,996,586 | -0.01(-0.19%) |
May 05, 2008 | 4.464 | 4.526 | 4.371 | 4.429 | 8,321,137 | -0.01(-0.32%) |
May 02, 2008 | 4.437 | 4.493 | 4.374 | 4.443 | 7,703,380 | +0.01(+0.32%) |
May 01, 2008 | 4.524 | 4.569 | 4.334 | 4.429 | 17,323,480 | -0.14(-3.06%) |
Apr 30, 2008 | 4.574 | 4.631 | 4.456 | 4.569 | 10,903,480 | -0.03(-0.62%) |
Apr 29, 2008 | 4.664 | 4.706 | 4.550 | 4.597 | 7,232,833 | -0.13(-2.66%) |
Apr 28, 2008 | 4.740 | 4.793 | 4.657 | 4.723 | 10,395,574 | -0.13(-2.65%) |
Apr 25, 2008 | 4.739 | 4.857 | 4.714 | 4.851 | 10,158,764 | +0.13(+2.85%) |
Apr 24, 2008 | 4.437 | 4.750 | 4.430 | 4.717 | 13,807,037 | +0.25(+5.63%) |
Apr 23, 2008 | 4.303 | 4.500 | 4.243 | 4.466 | 20,147,182 | +0.18(+4.20%) |
Apr 22, 2008 | 4.816 | 4.821 | 4.207 | 4.286 | 73,237,952 | -1.33(-23.70%) |
Apr 21, 2008 | 5.509 | 5.804 | 5.509 | 5.617 | 155,207,488 | +0.11(+1.97%) |
Apr 18, 2008 | 5.819 | 5.843 | 5.473 | 5.509 | 14,841,000 | -0.31(-5.26%) |
Apr 17, 2008 | 5.557 | 5.840 | 5.486 | 5.814 | 23,908,338 | +0.25(+4.44%) |
Apr 16, 2008 | 5.261 | 5.587 | 5.217 | 5.567 | 15,434,068 | +0.36(+6.83%) |
Apr 15, 2008 | 5.143 | 5.211 | 5.080 | 5.211 | 5,720,854 | +0.10(+1.96%) |
Apr 14, 2008 | 5.143 | 5.199 | 5.064 | 5.111 | 6,810,495 | +0.04(+0.76%) |
Apr 11, 2008 | 5.059 | 5.220 | 5.016 | 5.073 | 7,887,298 | -0.15(-2.90%) |
Apr 10, 2008 | 5.151 | 5.290 | 5.119 | 5.224 | 5,525,324 | +0.02(+0.41%) |
Apr 09, 2008 | 5.299 | 5.299 | 5.147 | 5.203 | 7,982,428 | -0.07(-1.30%) |
Apr 08, 2008 | 5.216 | 5.294 | 5.059 | 5.271 | 6,456,932 | +0.14(+2.79%) |
Apr 07, 2008 | 5.231 | 5.231 | 5.034 | 5.129 | 5,357,618 | -0.04(-0.86%) |
Apr 04, 2008 | 5.357 | 5.357 | 5.131 | 5.173 | 6,877,506 | -0.16(-3.00%) |
Apr 03, 2008 | 5.114 | 5.449 | 5.107 | 5.333 | 8,989,631 | +0.14(+2.70%) |
Apr 02, 2008 | 5.164 | 5.286 | 5.106 | 5.193 | 9,598,869 | -0.02(-0.44%) |
Apr 01, 2008 | 5.071 | 5.271 | 4.914 | 5.216 | 16,173,436 | +0.27(+5.37%) |
Mar 31, 2008 | 5.167 | 5.193 | 4.840 | 4.950 | 14,527,477 | -0.13(-2.64%) |
Mar 28, 2008 | 5.191 | 5.339 | 5.041 | 5.084 | 9,209,340 | -0.11(-2.12%) |
Mar 27, 2008 | 5.317 | 5.344 | 5.020 | 5.194 | 12,809,180 | -0.21(-3.96%) |
Mar 26, 2008 | 5.286 | 5.416 | 5.186 | 5.409 | 10,948,679 | +0.11(+1.99%) |
Mar 25, 2008 | 5.491 | 5.521 | 5.266 | 5.303 | 12,000,057 | -0.15(-2.75%) |
Mar 24, 2008 | 5.334 | 5.664 | 5.263 | 5.453 | 16,855,936 | +0.28(+5.33%) |
Mar 21, 2008 | 5.429 | 5.429 | 5.109 | 5.177 | 23,523,582 | +0.00(+0.00%) |
Mar 20, 2008 | 5.429 | 5.429 | 5.109 | 5.177 | 23,523,582 | +0.20(+3.93%) |
Mar 19, 2008 | 4.999 | 5.147 | 4.946 | 4.981 | 13,099,148 | -0.02(-0.37%) |
Mar 18, 2008 | 4.823 | 5.000 | 4.783 | 5.000 | 12,411,965 | +0.29(+6.09%) |
Mar 17, 2008 | 4.687 | 4.814 | 4.619 | 4.713 | 9,300,676 | -0.04(-0.81%) |
Mar 14, 2008 | 4.907 | 4.929 | 4.694 | 4.751 | 7,955,303 | -0.14(-2.78%) |
Mar 13, 2008 | 4.794 | 4.904 | 4.650 | 4.887 | 10,044,475 | +0.02(+0.50%) |
Mar 12, 2008 | 4.736 | 4.929 | 4.736 | 4.863 | 15,893,772 | +0.14(+2.90%) |
Mar 11, 2008 | 4.786 | 4.886 | 4.607 | 4.726 | 17,989,502 | -0.02(-0.39%) |
Mar 10, 2008 | 4.571 | 4.776 | 4.500 | 4.744 | 14,317,491 | +0.28(+6.24%) |
Mar 07, 2008 | 4.360 | 4.534 | 4.307 | 4.466 | 10,600,562 | +0.09(+2.09%) |
Mar 06, 2008 | 4.523 | 4.547 | 4.374 | 4.374 | 9,049,691 | -0.21(-4.61%) |
Mar 05, 2008 | 4.526 | 4.659 | 4.484 | 4.586 | 12,135,633 | +0.08(+1.84%) |
Mar 04, 2008 | 4.366 | 4.510 | 4.331 | 4.503 | 8,935,269 | +0.08(+1.87%) |
Mar 03, 2008 | 4.536 | 4.569 | 4.377 | 4.420 | 12,994,631 | -0.09(-2.03%) |
Feb 29, 2008 | 4.547 | 4.571 | 4.303 | 4.511 | 16,774,554 | +0.01(+0.13%) |
Feb 28, 2008 | 4.517 | 4.901 | 4.500 | 4.506 | 35,182,664 | -0.13(-2.74%) |
Feb 27, 2008 | 4.370 | 4.649 | 4.286 | 4.633 | 41,282,980 | +0.49(+11.83%) |
Feb 26, 2008 | 3.973 | 4.214 | 3.973 | 4.143 | 16,591,889 | +0.14(+3.57%) |
Feb 25, 2008 | 3.959 | 4.029 | 3.957 | 4.000 | 6,801,626 | +0.03(+0.72%) |
Feb 22, 2008 | 3.957 | 3.999 | 3.910 | 3.971 | 5,739,922 | -0.01(-0.25%) |
Feb 21, 2008 | 3.929 | 3.999 | 3.904 | 3.981 | 7,111,712 | +0.06(+1.46%) |
Feb 20, 2008 | 3.781 | 3.973 | 3.751 | 3.924 | 12,815,242 | +0.10(+2.54%) |
Feb 19, 2008 | 3.761 | 3.943 | 3.683 | 3.827 | 9,839,102 | +0.03(+0.71%) |
Feb 18, 2008 | 3.793 | 3.824 | 3.723 | 3.800 | 6,734,475 | +0.00(+0.00%) |
Feb 15, 2008 | 3.793 | 3.824 | 3.723 | 3.800 | 6,734,475 | -0.02(-0.56%) |
Feb 14, 2008 | 3.846 | 3.880 | 3.761 | 3.821 | 6,272,972 | -0.08(-2.05%) |
Feb 13, 2008 | 3.867 | 3.907 | 3.810 | 3.901 | 7,099,329 | +0.06(+1.52%) |
Feb 12, 2008 | 3.856 | 3.896 | 3.787 | 3.843 | 7,427,377 | +0.00(+0.04%) |
Feb 11, 2008 | 3.851 | 3.864 | 3.820 | 3.841 | 9,594,865 | +0.00(+0.04%) |
Feb 08, 2008 | 3.779 | 3.857 | 3.719 | 3.840 | 10,850,154 | +0.00(+0.11%) |
Feb 07, 2008 | 3.659 | 3.840 | 3.659 | 3.836 | 16,766,966 | +0.12(+3.19%) |
Feb 06, 2008 | 3.686 | 3.842 | 3.627 | 3.717 | 15,106,734 | +0.11(+3.01%) |
Feb 05, 2008 | 3.640 | 3.679 | 3.544 | 3.609 | 8,944,831 | -0.09(-2.43%) |
Feb 04, 2008 | 3.627 | 3.737 | 3.613 | 3.699 | 11,883,598 | +0.07(+1.97%) |
Feb 01, 2008 | 3.544 | 3.657 | 3.510 | 3.627 | 12,623,092 | +0.03(+0.95%) |
Jan 31, 2008 | 3.221 | 3.621 | 3.159 | 3.593 | 23,223,752 | +0.32(+9.63%) |
Jan 30, 2008 | 3.339 | 3.359 | 3.221 | 3.277 | 9,307,165 | -0.03(-0.95%) |
Jan 29, 2008 | 3.296 | 3.323 | 3.240 | 3.309 | 7,082,158 | +0.02(+0.74%) |
Jan 28, 2008 | 3.163 | 3.286 | 3.080 | 3.284 | 11,649,448 | +0.17(+5.60%) |
Jan 25, 2008 | 3.183 | 3.244 | 3.017 | 3.110 | 19,865,118 | -0.02(-0.77%) |
Jan 24, 2008 | 3.377 | 3.393 | 3.067 | 3.134 | 38,926,664 | -0.26(-7.66%) |
Jan 23, 2008 | 3.150 | 3.400 | 3.000 | 3.394 | 29,370,654 | +0.21(+6.50%) |
Jan 22, 2008 | 3.033 | 3.247 | 2.907 | 3.187 | 14,146,341 | +0.07(+2.11%) |
Jan 21, 2008 | 3.116 | 3.239 | 3.079 | 3.121 | 12,496,063 | +0.00(+0.00%) |
Jan 18, 2008 | 3.116 | 3.239 | 3.079 | 3.121 | 12,496,063 | +0.01(+0.37%) |
Jan 17, 2008 | 3.131 | 3.227 | 3.087 | 3.110 | 11,843,439 | -0.04(-1.36%) |
Jan 16, 2008 | 3.079 | 3.223 | 3.000 | 3.153 | 17,956,098 | +0.00(+0.09%) |
Jan 15, 2008 | 3.231 | 3.307 | 2.959 | 3.150 | 37,894,688 | -0.10(-3.16%) |
Jan 14, 2008 | 3.409 | 3.493 | 3.247 | 3.253 | 16,165,575 | -0.09(-2.73%) |
Jan 11, 2008 | 3.500 | 3.521 | 3.344 | 3.344 | 8,981,077 | -0.18(-5.22%) |
Jan 10, 2008 | 3.234 | 3.571 | 3.181 | 3.529 | 13,378,490 | +0.24(+7.39%) |
Jan 09, 2008 | 3.316 | 3.357 | 3.097 | 3.286 | 15,200,044 | -0.04(-1.29%) |
Jan 08, 2008 | 3.543 | 3.553 | 3.247 | 3.329 | 14,489,985 | -0.23(-6.35%) |
Jan 07, 2008 | 3.530 | 3.564 | 3.386 | 3.554 | 12,693,155 | +0.04(+1.10%) |
Jan 04, 2008 | 3.720 | 3.796 | 3.479 | 3.516 | 17,203,052 | -0.21(-5.60%) |
Jan 03, 2008 | 3.991 | 4.043 | 3.664 | 3.724 | 21,339,926 | -0.04(-1.06%) |
Jan 02, 2008 | 3.794 | 3.893 | 3.663 | 3.764 | 12,527,640 | -0.04(-1.01%) |
Jan 01, 2008 | 3.850 | 3.897 | 3.701 | 3.803 | 10,414,740 | +0.00(+0.00%) |
Dec 31, 2007 | 3.850 | 3.897 | 3.701 | 3.803 | 10,414,740 | -0.04(-1.15%) |
Dec 28, 2007 | 3.921 | 3.959 | 3.756 | 3.847 | 7,536,430 | -0.07(-1.89%) |
Dec 27, 2007 | 4.000 | 4.034 | 3.857 | 3.921 | 11,615,708 | -0.18(-4.36%) |
Dec 26, 2007 | 3.959 | 4.146 | 3.959 | 4.100 | 6,311,549 | +0.11(+2.83%) |
Dec 24, 2007 | 4.014 | 4.089 | 3.959 | 3.987 | 3,863,796 | -0.03(-0.68%) |
Dec 21, 2007 | 3.984 | 4.163 | 3.959 | 4.014 | 25,500,886 | +0.12(+3.16%) |
Dec 20, 2007 | 3.574 | 3.929 | 3.523 | 3.891 | 22,399,592 | +0.34(+9.53%) |
Dec 19, 2007 | 3.440 | 3.559 | 3.409 | 3.553 | 6,424,081 | +0.10(+2.85%) |
Dec 18, 2007 | 3.324 | 3.467 | 3.281 | 3.454 | 4,934,979 | +0.15(+4.68%) |
Dec 17, 2007 | 3.330 | 3.376 | 3.287 | 3.300 | 3,688,306 | -0.06(-1.79%) |
Dec 14, 2007 | 3.280 | 3.406 | 3.219 | 3.360 | 9,683,884 | +0.07(+2.08%) |
Dec 13, 2007 | 3.270 | 3.291 | 3.216 | 3.291 | 5,159,742 | -0.02(-0.52%) |
Dec 12, 2007 | 3.393 | 3.420 | 3.269 | 3.309 | 5,342,981 | -0.02(-0.60%) |
Dec 11, 2007 | 3.357 | 3.414 | 3.300 | 3.329 | 6,779,450 | -0.03(-0.81%) |
Dec 10, 2007 | 3.370 | 3.387 | 3.349 | 3.356 | 4,284,693 | -0.01(-0.34%) |
Dec 07, 2007 | 3.413 | 3.419 | 3.349 | 3.367 | 5,803,412 | -0.05(-1.38%) |
Dec 06, 2007 | 3.354 | 3.414 | 3.331 | 3.414 | 6,831,530 | -0.00(-0.13%) |
Dec 05, 2007 | 3.331 | 3.423 | 3.293 | 3.419 | 10,406,116 | +0.03(+0.76%) |
Dec 04, 2007 | 3.397 | 3.417 | 3.293 | 3.393 | 5,680,870 | -0.00(-0.13%) |
Dec 03, 2007 | 3.429 | 3.543 | 3.367 | 3.397 | 9,137,254 | +0.10(+2.94%) |
Nov 30, 2007 | 3.364 | 3.420 | 3.224 | 3.300 | 8,799,133 | -0.00(-0.09%) |
Nov 29, 2007 | 3.260 | 3.361 | 3.260 | 3.303 | 6,612,808 | +0.02(+0.48%) |
Nov 28, 2007 | 3.214 | 3.320 | 3.200 | 3.287 | 9,417,681 | +0.10(+3.00%) |
Nov 27, 2007 | 3.087 | 3.193 | 3.071 | 3.191 | 6,707,406 | +0.12(+4.05%) |
Nov 26, 2007 | 3.107 | 3.170 | 3.061 | 3.067 | 6,465,801 | -0.04(-1.29%) |
Nov 23, 2007 | 3.104 | 3.129 | 3.037 | 3.107 | 6,152,334 | +0.03(+0.93%) |
Nov 21, 2007 | 3.217 | 3.224 | 3.074 | 3.079 | 10,418,646 | -0.15(-4.77%) |
Nov 20, 2007 | 3.276 | 3.311 | 3.164 | 3.233 | 11,195,169 | -0.08(-2.50%) |
Nov 19, 2007 | 3.367 | 3.429 | 3.280 | 3.316 | 6,817,887 | -0.08(-2.48%) |
Nov 16, 2007 | 3.434 | 3.470 | 3.250 | 3.400 | 11,610,430 | -0.04(-1.08%) |
Nov 15, 2007 | 3.531 | 3.549 | 3.417 | 3.437 | 6,980,819 | -0.11(-3.14%) |
Nov 14, 2007 | 3.656 | 3.657 | 3.531 | 3.549 | 7,146,950 | -0.08(-2.24%) |
Nov 13, 2007 | 3.514 | 3.630 | 3.501 | 3.630 | 6,432,810 | +0.13(+3.67%) |
Nov 12, 2007 | 3.593 | 3.637 | 3.486 | 3.501 | 9,212,742 | -0.11(-2.93%) |
Nov 09, 2007 | 3.833 | 3.839 | 3.519 | 3.607 | 13,924,511 | -0.28(-7.14%) |
Nov 08, 2007 | 3.820 | 3.930 | 3.724 | 3.884 | 10,652,005 | +0.04(+1.15%) |
Nov 07, 2007 | 3.843 | 3.910 | 3.763 | 3.840 | 7,447,733 | -0.05(-1.29%) |
Nov 06, 2007 | 3.777 | 3.899 | 3.759 | 3.890 | 7,773,884 | +0.10(+2.72%) |
Nov 05, 2007 | 3.721 | 3.857 | 3.717 | 3.787 | 7,676,255 | +0.04(+0.95%) |
Nov 02, 2007 | 3.721 | 3.771 | 3.714 | 3.751 | 8,920,030 | -0.00(-0.11%) |
Nov 01, 2007 | 3.781 | 3.811 | 3.643 | 3.756 | 10,405,451 | -0.03(-0.68%) |
Oct 31, 2007 | 3.783 | 3.787 | 3.683 | 3.781 | 10,792,474 | +0.00(+0.11%) |
Oct 30, 2007 | 3.734 | 3.800 | 3.676 | 3.777 | 12,056,673 | +0.01(+0.27%) |
Oct 29, 2007 | 3.677 | 3.783 | 3.643 | 3.767 | 7,771,329 | +0.16(+4.56%) |
Oct 26, 2007 | 3.650 | 3.671 | 3.517 | 3.603 | 10,921,043 | -0.02(-0.43%) |
Oct 25, 2007 | 3.589 | 3.690 | 3.584 | 3.619 | 9,669,051 | +0.01(+0.32%) |
Oct 24, 2007 | 3.613 | 3.626 | 3.466 | 3.607 | 13,042,889 | -0.11(-2.85%) |
Oct 23, 2007 | 3.684 | 3.743 | 3.503 | 3.713 | 38,484,688 | +0.43(+12.95%) |
Oct 22, 2007 | 3.250 | 3.324 | 3.157 | 3.287 | 21,314,300 | -0.03(-0.99%) |
Oct 19, 2007 | 3.470 | 3.470 | 3.229 | 3.320 | 11,195,008 | -0.11(-3.29%) |
Oct 18, 2007 | 3.416 | 3.471 | 3.380 | 3.433 | 7,928,948 | -0.04(-1.03%) |
Oct 17, 2007 | 3.400 | 3.471 | 3.377 | 3.469 | 4,302,242 | +0.04(+1.29%) |
Oct 16, 2007 | 3.464 | 3.464 | 3.379 | 3.424 | 6,299,663 | +0.00(+0.04%) |
Oct 15, 2007 | 3.414 | 3.500 | 3.370 | 3.423 | 11,532,961 | +0.14(+4.17%) |
Oct 12, 2007 | 3.264 | 3.334 | 3.256 | 3.286 | 4,230,163 | +0.01(+0.39%) |
Oct 11, 2007 | 3.344 | 3.431 | 3.233 | 3.273 | 10,007,648 | -0.07(-2.18%) |
Oct 10, 2007 | 3.239 | 3.381 | 3.219 | 3.346 | 10,533,817 | +0.09(+2.76%) |
Oct 09, 2007 | 3.179 | 3.286 | 3.167 | 3.256 | 8,562,841 | +0.07(+2.33%) |
Oct 08, 2007 | 3.110 | 3.189 | 3.086 | 3.181 | 3,204,676 | +0.04(+1.23%) |
Oct 05, 2007 | 3.033 | 3.174 | 3.029 | 3.143 | 6,549,073 | +0.12(+4.07%) |
Oct 04, 2007 | 2.983 | 3.039 | 2.967 | 3.020 | 4,897,249 | +0.01(+0.28%) |
Oct 03, 2007 | 3.003 | 3.040 | 2.971 | 3.011 | 3,612,496 | -0.02(-0.57%) |
Oct 02, 2007 | 3.036 | 3.047 | 2.966 | 3.029 | 4,522,196 | -0.00(-0.09%) |
Oct 01, 2007 | 2.957 | 3.057 | 2.941 | 3.031 | 9,528,169 | +0.07(+2.27%) |
Sep 28, 2007 | 3.057 | 3.086 | 2.950 | 2.964 | 8,662,262 | -0.09(-2.86%) |
Sep 27, 2007 | 3.111 | 3.121 | 3.001 | 3.051 | 11,898,207 | -0.08(-2.64%) |
Sep 26, 2007 | 3.000 | 3.157 | 2.996 | 3.134 | 15,874,809 | +0.13(+4.43%) |
Sep 25, 2007 | 2.757 | 3.009 | 2.754 | 3.001 | 18,056,758 | +0.25(+8.92%) |
Sep 24, 2007 | 2.743 | 2.794 | 2.729 | 2.756 | 6,366,366 | +0.01(+0.52%) |
Sep 21, 2007 | 2.821 | 2.821 | 2.677 | 2.741 | 15,879,240 | -0.04(-1.49%) |
Sep 20, 2007 | 2.743 | 2.793 | 2.734 | 2.783 | 7,498,693 | -0.02(-0.81%) |
Sep 19, 2007 | 2.786 | 2.810 | 2.751 | 2.806 | 8,152,297 | +0.06(+2.13%) |
Sep 18, 2007 | 2.643 | 2.771 | 2.629 | 2.747 | 6,933,457 | +0.12(+4.45%) |
Sep 17, 2007 | 2.621 | 2.664 | 2.599 | 2.630 | 10,097,864 | +0.10(+3.89%) |
Sep 14, 2007 | 2.466 | 2.543 | 2.453 | 2.531 | 4,784,059 | +0.05(+2.19%) |
Sep 13, 2007 | 2.471 | 2.499 | 2.439 | 2.477 | 4,441,962 | -0.00(-0.12%) |
Sep 12, 2007 | 2.514 | 2.523 | 2.473 | 2.480 | 2,704,954 | -0.04(-1.75%) |
Sep 11, 2007 | 2.477 | 2.549 | 2.467 | 2.524 | 5,482,526 | +0.04(+1.55%) |
Sep 10, 2007 | 2.573 | 2.574 | 2.464 | 2.486 | 6,353,206 | -0.09(-3.55%) |
Sep 07, 2007 | 2.527 | 2.580 | 2.501 | 2.577 | 6,756,560 | +0.01(+0.28%) |
Sep 06, 2007 | 2.537 | 2.570 | 2.509 | 2.570 | 7,505,917 | +0.01(+0.39%) |
Sep 05, 2007 | 2.580 | 2.591 | 2.514 | 2.560 | 4,132,512 | -0.03(-1.21%) |
Sep 04, 2007 | 2.569 | 2.674 | 2.526 | 2.591 | 11,163,691 | +0.09(+3.54%) |
Aug 31, 2007 | 2.479 | 2.511 | 2.450 | 2.503 | 4,744,691 | +0.05(+1.86%) |
Aug 30, 2007 | 2.467 | 2.499 | 2.436 | 2.457 | 4,953,368 | -0.04(-1.71%) |
Aug 29, 2007 | 2.436 | 2.500 | 2.417 | 2.500 | 3,855,319 | +0.07(+3.06%) |
Aug 28, 2007 | 2.451 | 2.509 | 2.421 | 2.426 | 4,652,753 | -0.02(-0.93%) |
Aug 27, 2007 | 2.534 | 2.550 | 2.443 | 2.449 | 3,496,373 | -0.09(-3.71%) |
Aug 24, 2007 | 2.456 | 2.546 | 2.443 | 2.543 | 6,323,988 | +0.08(+3.19%) |
Aug 23, 2007 | 2.471 | 2.500 | 2.429 | 2.464 | 3,038,475 | -0.03(-1.03%) |
Aug 22, 2007 | 2.499 | 2.503 | 2.447 | 2.490 | 4,593,771 | +0.02(+0.75%) |
Aug 21, 2007 | 2.479 | 2.496 | 2.437 | 2.471 | 3,347,462 | +0.02(+0.76%) |
Aug 20, 2007 | 2.499 | 2.499 | 2.399 | 2.453 | 5,512,843 | -0.01(-0.41%) |
Aug 17, 2007 | 2.564 | 2.564 | 2.430 | 2.463 | 7,106,742 | +0.05(+2.01%) |
Aug 16, 2007 | 2.450 | 2.571 | 2.383 | 2.414 | 13,840,868 | -0.08(-3.10%) |
Aug 15, 2007 | 2.504 | 2.557 | 2.484 | 2.491 | 5,426,470 | -0.00(-0.11%) |
Aug 14, 2007 | 2.476 | 2.551 | 2.459 | 2.494 | 5,312,937 | +0.01(+0.58%) |
Aug 13, 2007 | 2.571 | 2.586 | 2.453 | 2.480 | 6,819,056 | -0.08(-2.96%) |
Aug 10, 2007 | 2.557 | 2.566 | 2.390 | 2.556 | 10,725,218 | +0.02(+0.68%) |
Aug 09, 2007 | 2.433 | 2.540 | 2.374 | 2.539 | 18,303,992 | -0.03(-1.11%) |
Aug 08, 2007 | 2.490 | 2.639 | 2.479 | 2.567 | 12,916,098 | +0.09(+3.57%) |
Aug 07, 2007 | 2.493 | 2.499 | 2.421 | 2.479 | 10,384,171 | +0.06(+2.30%) |
Aug 06, 2007 | 2.460 | 2.460 | 2.357 | 2.423 | 11,218,003 | +0.06(+2.35%) |
Aug 03, 2007 | 2.390 | 2.469 | 2.363 | 2.367 | 8,660,162 | -0.08(-3.16%) |
Aug 02, 2007 | 2.450 | 2.477 | 2.421 | 2.444 | 9,258,641 | -0.01(-0.29%) |
Aug 01, 2007 | 2.464 | 2.499 | 2.397 | 2.451 | 14,215,788 | -0.01(-0.41%) |
Jul 31, 2007 | 2.529 | 2.529 | 2.443 | 2.461 | 9,654,078 | -0.02(-0.92%) |
Jul 30, 2007 | 2.444 | 2.536 | 2.427 | 2.484 | 13,632,562 | +0.04(+1.70%) |
Jul 27, 2007 | 2.551 | 2.557 | 2.413 | 2.443 | 20,305,004 | -0.11(-4.15%) |
Jul 26, 2007 | 2.384 | 2.561 | 2.321 | 2.549 | 33,500,108 | +0.16(+6.83%) |
Jul 25, 2007 | 2.379 | 2.399 | 2.284 | 2.386 | 37,557,428 | +0.09(+3.92%) |
Jul 24, 2007 | 2.369 | 2.394 | 2.231 | 2.296 | 54,085,196 | -0.17(-6.95%) |
Jul 23, 2007 | 2.577 | 2.584 | 2.453 | 2.467 | 53,601,384 | -0.34(-12.02%) |
Jul 20, 2007 | 2.849 | 2.849 | 2.800 | 2.804 | 9,616,600 | -0.04(-1.55%) |
Jul 19, 2007 | 2.857 | 2.890 | 2.821 | 2.849 | 5,192,355 | -0.03(-0.89%) |
Jul 18, 2007 | 2.891 | 2.891 | 2.821 | 2.874 | 6,499,422 | -0.01(-0.45%) |
Jul 17, 2007 | 2.861 | 2.900 | 2.859 | 2.887 | 4,524,478 | +0.02(+0.75%) |
Jul 16, 2007 | 2.891 | 2.901 | 2.857 | 2.866 | 5,152,056 | -0.01(-0.40%) |
Jul 13, 2007 | 2.860 | 2.921 | 2.860 | 2.877 | 4,609,934 | +0.00(+0.15%) |
Jul 12, 2007 | 2.859 | 2.911 | 2.841 | 2.873 | 5,622,042 | +0.01(+0.50%) |
Jul 11, 2007 | 2.891 | 2.891 | 2.843 | 2.859 | 5,498,269 | -0.02(-0.55%) |
Jul 10, 2007 | 2.916 | 2.977 | 2.857 | 2.874 | 8,853,495 | -0.04(-1.52%) |
Jul 09, 2007 | 2.929 | 2.957 | 2.901 | 2.919 | 8,168,565 | +0.01(+0.20%) |
Jul 06, 2007 | 2.834 | 2.926 | 2.834 | 2.913 | 8,070,691 | +0.08(+2.88%) |
Jul 05, 2007 | 2.850 | 2.871 | 2.824 | 2.831 | 6,480,333 | +0.01(+0.25%) |
Jul 03, 2007 | 2.801 | 2.856 | 2.799 | 2.824 | 3,085,340 | +0.04(+1.49%) |