Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 2.760 | 2.760 | 2.659 | 2.674 | 6,432 | -0.04(-1.47%) |
Jun 27, 2008 | 2.702 | 2.714 | 2.686 | 2.714 | 7,706 | -0.05(-1.89%) |
Jun 26, 2008 | 2.705 | 2.874 | 2.686 | 2.766 | 18,702 | +0.00(+0.11%) |
Jun 25, 2008 | 2.757 | 2.763 | 2.754 | 2.763 | 4,804 | +0.04(+1.35%) |
Jun 24, 2008 | 2.760 | 2.760 | 2.705 | 2.726 | 8,660 | +0.02(+0.57%) |
Jun 23, 2008 | 2.705 | 2.711 | 2.689 | 2.711 | 8,777 | +0.02(+0.91%) |
Jun 20, 2008 | 2.711 | 2.736 | 2.686 | 2.686 | 15,797 | +0.00(+0.00%) |
Jun 19, 2008 | 2.683 | 2.686 | 2.683 | 2.686 | 1,302 | +0.01(+0.23%) |
Jun 18, 2008 | 2.668 | 2.680 | 2.653 | 2.680 | 19,493 | +0.00(+0.11%) |
Jun 17, 2008 | 2.689 | 2.723 | 2.650 | 2.677 | 8,794 | -0.01(-0.34%) |
Jun 16, 2008 | 2.705 | 2.717 | 2.686 | 2.686 | 6,501 | -0.03(-1.13%) |
Jun 13, 2008 | 2.708 | 2.751 | 2.708 | 2.717 | 7,491 | -0.02(-0.56%) |
Jun 12, 2008 | 2.723 | 2.754 | 2.723 | 2.732 | 23,858 | -0.02(-0.78%) |
Jun 11, 2008 | 2.754 | 2.754 | 2.748 | 2.754 | 236,140 | +0.02(+0.79%) |
Jun 10, 2008 | 2.732 | 2.733 | 2.732 | 2.733 | 1,954 | -0.01(-0.33%) |
Jun 09, 2008 | 2.754 | 2.754 | 2.705 | 2.742 | 18,448 | +0.03(+1.13%) |
Jun 06, 2008 | 2.696 | 2.764 | 2.693 | 2.711 | 6,973 | -0.04(-1.42%) |
Jun 05, 2008 | 2.750 | 2.750 | 2.750 | 2.750 | 325 | -0.01(-0.37%) |
Jun 04, 2008 | 2.779 | 2.779 | 2.742 | 2.760 | 9,110 | +0.02(+0.56%) |
Jun 03, 2008 | 2.760 | 2.818 | 2.732 | 2.745 | 16,855 | -0.01(-0.45%) |
Jun 02, 2008 | 2.779 | 2.779 | 2.711 | 2.757 | 26,659 | -0.02(-0.88%) |
May 30, 2008 | 2.763 | 2.826 | 2.763 | 2.782 | 19,900 | -0.04(-1.41%) |
May 29, 2008 | 2.849 | 2.849 | 2.809 | 2.822 | 12,611 | -0.00(-0.11%) |
May 28, 2008 | 2.831 | 2.849 | 2.825 | 2.825 | 11,908 | +0.02(+0.55%) |
May 27, 2008 | 2.754 | 2.840 | 2.754 | 2.809 | 14,152 | -0.03(-0.97%) |
May 26, 2008 | 2.788 | 2.837 | 2.766 | 2.837 | 4,234 | +0.00(+0.00%) |
May 23, 2008 | 2.788 | 2.837 | 2.766 | 2.837 | 4,234 | +0.02(+0.54%) |
May 22, 2008 | 2.840 | 2.843 | 2.812 | 2.822 | 8,194 | +0.01(+0.44%) |
May 21, 2008 | 2.772 | 2.855 | 2.763 | 2.809 | 17,914 | +0.00(+0.11%) |
May 20, 2008 | 2.791 | 2.847 | 2.791 | 2.806 | 303,120 | -0.02(-0.54%) |
May 19, 2008 | 2.779 | 2.822 | 2.779 | 2.822 | 2,931 | +0.26(+10.06%) |
May 16, 2008 | 2.564 | 2.564 | 2.564 | 2.564 | 0 | +0.00(+0.00%) |
May 15, 2008 | 2.564 | 2.564 | 2.564 | 2.564 | 0 | +0.00(+0.00%) |
May 14, 2008 | 2.564 | 2.564 | 2.564 | 2.564 | 0 | +0.00(+0.00%) |
May 13, 2008 | 2.564 | 2.564 | 2.564 | 2.564 | 0 | +0.00(+0.00%) |
May 12, 2008 | 2.564 | 2.564 | 2.564 | 2.564 | 0 | +0.00(+0.00%) |
May 09, 2008 | 2.564 | 2.564 | 2.564 | 2.564 | 0 | +0.00(+0.00%) |
May 08, 2008 | 2.564 | 2.564 | 2.564 | 2.564 | 0 | +0.00(+0.00%) |
May 07, 2008 | 2.564 | 2.564 | 2.564 | 2.564 | 0 | +0.00(+0.00%) |
May 06, 2008 | 2.564 | 2.564 | 2.564 | 2.564 | 0 | +0.00(+0.00%) |
May 05, 2008 | 2.564 | 2.564 | 2.564 | 2.564 | 0 | +0.00(+0.00%) |
May 02, 2008 | 2.564 | 2.564 | 2.564 | 2.564 | 0 | +0.00(+0.00%) |
May 01, 2008 | 2.564 | 2.564 | 2.564 | 2.564 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 2.564 | 2.564 | 2.564 | 2.564 | 0 | +0.00(+0.00%) |
Apr 29, 2008 | 2.564 | 2.564 | 2.564 | 2.564 | 0 | +0.00(+0.00%) |
Apr 28, 2008 | 2.564 | 2.564 | 2.564 | 2.564 | 0 | +0.00(+0.00%) |
Apr 25, 2008 | 2.564 | 2.564 | 2.564 | 2.564 | 0 | +0.00(+0.00%) |
Apr 24, 2008 | 2.564 | 2.564 | 2.564 | 2.564 | 0 | +0.00(+0.00%) |
Apr 23, 2008 | 2.564 | 2.564 | 2.564 | 2.564 | 0 | +0.00(+0.00%) |
Apr 22, 2008 | 2.564 | 2.564 | 2.564 | 2.564 | 0 | +0.00(+0.00%) |
Apr 21, 2008 | 2.564 | 2.564 | 2.564 | 2.564 | 0 | +0.00(+0.00%) |
Apr 18, 2008 | 2.564 | 2.564 | 2.564 | 2.564 | 0 | +0.00(+0.00%) |
Apr 17, 2008 | 2.564 | 2.564 | 2.564 | 2.564 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 2.564 | 2.564 | 2.564 | 2.564 | 0 | +0.00(+0.00%) |
Apr 15, 2008 | 2.564 | 2.564 | 2.564 | 2.564 | 0 | +0.00(+0.00%) |
Apr 14, 2008 | 2.564 | 2.564 | 2.564 | 2.564 | 0 | +0.00(+0.00%) |
Apr 11, 2008 | 2.564 | 2.564 | 2.564 | 2.564 | 0 | +0.00(+0.00%) |
Apr 10, 2008 | 2.564 | 2.564 | 2.564 | 2.564 | 0 | +0.00(+0.00%) |
Apr 09, 2008 | 2.564 | 2.564 | 2.564 | 2.564 | 0 | +0.00(+0.00%) |
Apr 08, 2008 | 2.564 | 2.564 | 2.564 | 2.564 | 0 | +0.00(+0.00%) |
Apr 07, 2008 | 2.564 | 2.564 | 2.564 | 2.564 | 0 | +0.00(+0.00%) |
Apr 04, 2008 | 2.564 | 2.564 | 2.564 | 2.564 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 2.564 | 2.564 | 2.564 | 2.564 | 0 | +0.00(+0.00%) |
Apr 02, 2008 | 2.564 | 2.564 | 2.564 | 2.564 | 0 | +0.00(+0.00%) |
Apr 01, 2008 | 2.564 | 2.564 | 2.564 | 2.564 | 0 | +0.00(+0.00%) |
Mar 31, 2008 | 2.564 | 2.564 | 2.564 | 2.564 | 0 | +0.00(+0.00%) |
Mar 28, 2008 | 2.564 | 2.564 | 2.564 | 2.564 | 0 | +0.00(+0.00%) |
Mar 27, 2008 | 2.564 | 2.564 | 2.564 | 2.564 | 0 | +0.00(+0.00%) |
Mar 26, 2008 | 2.564 | 2.564 | 2.564 | 2.564 | 0 | +0.00(+0.00%) |
Mar 25, 2008 | 0.1075 | 2.564 | 2.564 | 2.564 | 0 | +0.00(+0.00%) |
Mar 24, 2008 | 2.564 | 2.564 | 2.564 | 2.564 | 0 | +0.00(+0.00%) |
Mar 21, 2008 | 2.622 | 2.622 | 2.545 | 2.564 | 13,031 | +0.00(+0.00%) |
Mar 20, 2008 | 2.622 | 2.622 | 2.545 | 2.564 | 13,031 | +0.02(+0.97%) |
Mar 19, 2008 | 2.736 | 2.736 | 2.496 | 2.539 | 66,770 | -0.22(-8.11%) |
Mar 18, 2008 | 2.794 | 2.803 | 2.763 | 2.763 | 4,885 | -0.05(-1.64%) |
Mar 17, 2008 | 2.849 | 2.855 | 2.809 | 2.809 | 10,097 | -0.06(-2.14%) |
Mar 14, 2008 | 2.868 | 2.892 | 2.840 | 2.871 | 46,902 | -0.01(-0.32%) |
Mar 13, 2008 | 2.668 | 2.880 | 2.668 | 2.880 | 22,474 | -0.02(-0.74%) |
Mar 12, 2008 | 2.901 | 2.901 | 2.901 | 2.901 | 651 | -0.00(-0.11%) |
Mar 11, 2008 | 2.901 | 2.923 | 2.886 | 2.904 | 4,234 | -0.01(-0.42%) |
Mar 10, 2008 | 2.947 | 2.963 | 2.917 | 2.917 | 4,234 | -0.02(-0.63%) |
Mar 07, 2008 | 2.917 | 2.935 | 2.914 | 2.935 | 3,582 | -0.00(-0.10%) |
Mar 06, 2008 | 3.006 | 3.006 | 2.907 | 2.938 | 49,833 | -0.10(-3.33%) |
Mar 05, 2008 | 3.039 | 3.039 | 3.039 | 3.039 | 325 | +0.03(+1.02%) |
Mar 04, 2008 | 3.046 | 3.046 | 3.009 | 3.009 | 977 | -0.01(-0.20%) |
Mar 03, 2008 | 2.950 | 3.067 | 2.950 | 3.015 | 34,199 | +0.01(+0.31%) |
Feb 29, 2008 | 3.024 | 3.039 | 3.006 | 3.006 | 1,954 | -0.02(-0.81%) |
Feb 28, 2008 | 2.871 | 3.052 | 2.871 | 3.030 | 27,359 | +0.19(+6.59%) |
Feb 27, 2008 | 2.840 | 2.871 | 2.840 | 2.843 | 977 | +0.05(+1.76%) |
Feb 26, 2008 | 2.809 | 2.840 | 2.794 | 2.794 | 5,211 | -0.05(-1.62%) |
Feb 25, 2008 | 2.825 | 2.840 | 2.775 | 2.840 | 32,571 | +0.04(+1.43%) |
Feb 22, 2008 | 2.825 | 2.825 | 2.800 | 2.800 | 9,119 | -0.06(-1.94%) |
Feb 21, 2008 | 2.840 | 2.855 | 2.840 | 2.855 | 1,954 | +0.03(+1.09%) |
Feb 20, 2008 | 2.846 | 2.880 | 2.825 | 2.825 | 11,074 | -0.03(-1.08%) |
Feb 19, 2008 | 2.901 | 2.917 | 2.855 | 2.855 | 14,005 | -0.02(-0.53%) |
Feb 18, 2008 | 2.855 | 2.871 | 2.855 | 2.871 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 2.855 | 2.871 | 2.855 | 2.871 | 3,908 | +0.02(+0.54%) |
Feb 14, 2008 | 2.886 | 2.886 | 2.855 | 2.855 | 9,445 | -0.03(-1.06%) |
Feb 13, 2008 | 2.898 | 2.926 | 2.855 | 2.886 | 9,119 | +0.03(+1.08%) |
Feb 12, 2008 | 2.865 | 2.886 | 2.855 | 2.855 | 6,514 | -0.03(-1.06%) |
Feb 11, 2008 | 2.825 | 2.886 | 2.825 | 2.886 | 12,702 | +0.03(+1.08%) |
Feb 08, 2008 | 2.846 | 2.855 | 2.818 | 2.855 | 2,279 | +0.02(+0.87%) |
Feb 07, 2008 | 2.831 | 2.831 | 2.831 | 2.831 | 1,302 | +0.02(+0.76%) |
Feb 06, 2008 | 2.825 | 2.840 | 2.809 | 2.809 | 3,908 | -0.03(-1.08%) |
Feb 05, 2008 | 2.840 | 2.840 | 2.809 | 2.840 | 22,799 | +0.02(+0.76%) |
Feb 04, 2008 | 2.815 | 2.825 | 2.809 | 2.818 | 5,537 | -0.01(-0.22%) |
Feb 01, 2008 | 2.797 | 2.855 | 2.797 | 2.825 | 10,338 | +0.01(+0.44%) |
Jan 31, 2008 | 2.809 | 2.818 | 2.800 | 2.812 | 49,182 | +0.02(+0.66%) |
Jan 30, 2008 | 2.766 | 2.794 | 2.766 | 2.794 | 3,908 | +0.02(+0.66%) |
Jan 29, 2008 | 2.717 | 2.775 | 2.702 | 2.775 | 19,542 | +0.06(+2.26%) |
Jan 28, 2008 | 2.686 | 2.714 | 2.677 | 2.714 | 17,588 | +0.00(+0.00%) |
Jan 25, 2008 | 2.714 | 2.714 | 2.702 | 2.714 | 4,559 | +0.01(+0.45%) |
Jan 24, 2008 | 2.688 | 2.717 | 2.674 | 2.702 | 14,657 | +0.03(+1.15%) |
Jan 23, 2008 | 2.665 | 2.671 | 2.643 | 2.671 | 9,445 | -0.02(-0.57%) |
Jan 22, 2008 | 2.579 | 2.686 | 2.577 | 2.686 | 18,565 | +0.05(+1.74%) |
Jan 21, 2008 | 2.828 | 2.840 | 2.594 | 2.640 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 2.828 | 2.840 | 2.594 | 2.640 | 62,862 | -0.17(-6.01%) |
Jan 17, 2008 | 2.825 | 2.840 | 2.809 | 2.809 | 33,874 | -0.03(-1.08%) |
Jan 16, 2008 | 2.901 | 2.917 | 2.840 | 2.840 | 22,799 | -0.11(-3.65%) |
Jan 15, 2008 | 3.012 | 3.012 | 2.947 | 2.947 | 38,108 | -0.08(-2.54%) |
Jan 14, 2008 | 3.162 | 3.193 | 3.024 | 3.024 | 44,622 | -0.14(-4.37%) |
Jan 11, 2008 | 3.073 | 3.162 | 3.058 | 3.162 | 57,325 | +0.11(+3.52%) |
Jan 10, 2008 | 2.981 | 3.055 | 2.981 | 3.055 | 17,262 | +0.04(+1.32%) |
Jan 09, 2008 | 3.021 | 3.033 | 3.006 | 3.015 | 11,074 | -0.01(-0.30%) |
Jan 08, 2008 | 3.052 | 3.086 | 3.024 | 3.024 | 48,856 | -0.05(-1.50%) |
Jan 07, 2008 | 3.267 | 3.267 | 3.039 | 3.070 | 17,262 | +0.05(+1.63%) |
Jan 04, 2008 | 3.055 | 3.055 | 3.012 | 3.021 | 66,770 | -0.03(-1.11%) |
Jan 03, 2008 | 3.033 | 3.055 | 3.003 | 3.055 | 30,942 | +0.03(+1.02%) |
Jan 02, 2008 | 2.984 | 3.024 | 2.984 | 3.024 | 53,416 | -0.03(-1.01%) |
Jan 01, 2008 | 3.027 | 3.070 | 2.993 | 3.055 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.027 | 3.070 | 2.993 | 3.055 | 16,285 | +0.03(+0.91%) |
Dec 28, 2007 | 3.073 | 3.073 | 3.024 | 3.027 | 27,848 | -0.07(-2.38%) |
Dec 27, 2007 | 2.880 | 3.113 | 2.880 | 3.101 | 21,151 | -0.03(-0.98%) |
Dec 26, 2007 | 2.920 | 3.162 | 2.920 | 3.132 | 7,491 | -0.04(-1.35%) |
Dec 24, 2007 | 3.239 | 3.248 | 3.175 | 3.175 | 13,354 | -0.05(-1.52%) |
Dec 21, 2007 | 3.208 | 3.239 | 3.193 | 3.224 | 8,794 | +0.02(+0.48%) |
Dec 20, 2007 | 3.224 | 3.285 | 3.208 | 3.208 | 15,637 | -0.06(-1.88%) |
Dec 19, 2007 | 3.267 | 3.285 | 3.239 | 3.270 | 4,885 | -0.02(-0.56%) |
Dec 18, 2007 | 3.417 | 3.417 | 3.288 | 3.288 | 21,171 | -0.09(-2.64%) |
Dec 17, 2007 | 3.454 | 3.485 | 3.377 | 3.377 | 16,285 | -0.06(-1.79%) |
Dec 14, 2007 | 3.454 | 3.454 | 3.423 | 3.439 | 13,679 | -0.05(-1.32%) |
Dec 13, 2007 | 3.408 | 3.485 | 3.386 | 3.485 | 16,937 | +0.09(+2.72%) |
Dec 12, 2007 | 3.377 | 3.393 | 3.347 | 3.393 | 12,702 | +0.02(+0.45%) |
Dec 11, 2007 | 3.408 | 3.408 | 3.347 | 3.377 | 22,799 | -0.06(-1.79%) |
Dec 10, 2007 | 3.439 | 3.439 | 3.439 | 3.439 | 0 | +0.00(+0.00%) |
Dec 07, 2007 | 3.426 | 3.454 | 3.408 | 3.439 | 6,839 | +0.01(+0.18%) |
Dec 06, 2007 | 3.429 | 3.432 | 3.429 | 3.432 | 5,537 | +0.01(+0.27%) |
Dec 05, 2007 | 3.439 | 3.439 | 3.420 | 3.423 | 2,279 | -0.05(-1.33%) |
Dec 04, 2007 | 3.469 | 3.469 | 3.469 | 3.469 | 0 | +0.00(+0.00%) |
Dec 03, 2007 | 3.469 | 3.469 | 3.469 | 3.469 | 977 | +0.00(+0.00%) |
Nov 30, 2007 | 3.439 | 3.469 | 3.408 | 3.469 | 6,839 | +0.05(+1.35%) |
Nov 29, 2007 | 3.448 | 3.448 | 3.423 | 3.423 | 3,908 | -0.05(-1.33%) |
Nov 28, 2007 | 3.457 | 3.509 | 3.457 | 3.469 | 13,028 | -0.03(-0.88%) |
Nov 27, 2007 | 3.485 | 3.500 | 3.469 | 3.500 | 3,257 | +0.02(+0.44%) |
Nov 26, 2007 | 3.654 | 3.654 | 3.454 | 3.485 | 35,828 | -0.26(-6.97%) |
Nov 23, 2007 | 3.746 | 3.746 | 3.746 | 3.746 | 651 | -0.01(-0.25%) |
Nov 21, 2007 | 3.755 | 3.755 | 3.755 | 3.755 | 651 | +0.00(+0.00%) |
Nov 20, 2007 | 3.755 | 3.770 | 3.746 | 3.755 | 83,707 | -0.02(-0.57%) |
Nov 19, 2007 | 3.663 | 3.776 | 3.663 | 3.776 | 3,517 | -0.03(-0.81%) |
Nov 16, 2007 | 3.807 | 3.807 | 3.807 | 3.807 | 325 | -0.02(-0.40%) |
Nov 15, 2007 | 3.825 | 3.825 | 3.792 | 3.822 | 2,279 | -0.01(-0.24%) |
Nov 14, 2007 | 3.822 | 3.832 | 3.822 | 3.832 | 651 | +0.04(+1.05%) |
Nov 13, 2007 | 3.813 | 3.838 | 3.792 | 3.792 | 4,885 | -0.03(-0.80%) |
Nov 12, 2007 | 3.868 | 3.868 | 3.822 | 3.822 | 8,794 | -0.02(-0.56%) |
Nov 09, 2007 | 3.884 | 3.884 | 3.844 | 3.844 | 8,468 | -0.06(-1.42%) |
Nov 08, 2007 | 3.868 | 3.899 | 3.868 | 3.899 | 4,559 | +0.01(+0.24%) |
Nov 07, 2007 | 3.893 | 3.908 | 3.890 | 3.890 | 1,302 | -0.01(-0.24%) |
Nov 06, 2007 | 3.988 | 3.988 | 3.899 | 3.899 | 10,422 | -0.07(-1.66%) |
Nov 05, 2007 | 4.007 | 4.007 | 3.961 | 3.965 | 9,771 | -0.06(-1.41%) |
Nov 02, 2007 | 4.037 | 4.037 | 4.022 | 4.022 | 5,537 | -0.03(-0.76%) |
Nov 01, 2007 | 4.071 | 4.080 | 4.053 | 4.053 | 14,982 | -0.03(-0.75%) |
Oct 31, 2007 | 4.068 | 4.083 | 4.060 | 4.083 | 33,874 | +0.00(+0.00%) |
Oct 30, 2007 | 4.099 | 4.099 | 4.083 | 4.083 | 6,839 | -0.02(-0.37%) |
Oct 29, 2007 | 4.145 | 4.175 | 4.099 | 4.099 | 43,971 | -0.06(-1.40%) |
Oct 26, 2007 | 4.037 | 4.160 | 3.988 | 4.157 | 62,862 | +0.12(+2.97%) |
Oct 25, 2007 | 3.945 | 4.037 | 3.936 | 4.037 | 39,736 | +0.08(+2.02%) |
Oct 24, 2007 | 3.899 | 3.957 | 3.899 | 3.957 | 3,257 | +0.04(+1.10%) |
Oct 23, 2007 | 3.792 | 3.915 | 3.761 | 3.915 | 112,696 | +0.09(+2.41%) |
Oct 22, 2007 | 3.776 | 3.822 | 3.776 | 3.822 | 29,314 | +0.03(+0.81%) |
Oct 19, 2007 | 3.761 | 3.792 | 3.746 | 3.792 | 14,982 | +0.05(+1.40%) |
Oct 18, 2007 | 3.700 | 3.740 | 3.693 | 3.740 | 32,245 | +0.01(+0.25%) |
Oct 17, 2007 | 3.684 | 3.730 | 3.654 | 3.730 | 28,011 | +0.03(+0.83%) |
Oct 16, 2007 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Oct 15, 2007 | 3.684 | 3.703 | 3.672 | 3.700 | 17,262 | +0.00(+0.00%) |
Oct 12, 2007 | 3.675 | 3.700 | 3.675 | 3.700 | 2,931 | +0.02(+0.42%) |
Oct 11, 2007 | 3.666 | 3.684 | 3.666 | 3.684 | 3,257 | +0.02(+0.42%) |
Oct 10, 2007 | 3.724 | 3.724 | 3.586 | 3.669 | 18,891 | -0.07(-1.81%) |
Oct 09, 2007 | 3.721 | 3.736 | 3.721 | 3.736 | 2,279 | +0.02(+0.58%) |
Oct 08, 2007 | 3.700 | 3.715 | 3.700 | 3.715 | 4,885 | +0.02(+0.41%) |
Oct 05, 2007 | 3.700 | 3.700 | 3.684 | 3.700 | 6,839 | -0.03(-0.82%) |
Oct 04, 2007 | 3.733 | 3.733 | 3.715 | 3.730 | 4,234 | -0.02(-0.49%) |
Oct 03, 2007 | 3.746 | 3.749 | 3.718 | 3.749 | 11,074 | +0.02(+0.49%) |
Oct 02, 2007 | 3.706 | 3.730 | 3.700 | 3.730 | 3,257 | +0.00(+0.00%) |
Oct 01, 2007 | 3.758 | 3.758 | 3.730 | 3.730 | 5,862 | -0.02(-0.64%) |
Sep 28, 2007 | 3.782 | 3.782 | 3.754 | 3.754 | 3,908 | -0.01(-0.17%) |
Sep 27, 2007 | 3.776 | 3.822 | 3.761 | 3.761 | 6,839 | -0.06(-1.61%) |
Sep 26, 2007 | 3.822 | 3.822 | 3.807 | 3.822 | 5,211 | -0.02(-0.40%) |
Sep 25, 2007 | 3.838 | 3.853 | 3.807 | 3.838 | 4,885 | +0.00(+0.00%) |
Sep 24, 2007 | 3.810 | 3.838 | 3.810 | 3.838 | 2,279 | +0.00(+0.00%) |
Sep 21, 2007 | 3.838 | 3.838 | 3.838 | 3.838 | 2,605 | +0.00(+0.00%) |
Sep 20, 2007 | 3.868 | 3.868 | 3.807 | 3.838 | 12,377 | -0.05(-1.19%) |
Sep 19, 2007 | 3.807 | 3.884 | 3.807 | 3.884 | 15,959 | +0.10(+2.58%) |
Sep 18, 2007 | 3.804 | 3.807 | 3.786 | 3.786 | 2,931 | +0.01(+0.25%) |
Sep 17, 2007 | 3.715 | 3.776 | 3.700 | 3.776 | 25,731 | +0.06(+1.65%) |
Sep 14, 2007 | 3.715 | 3.715 | 3.715 | 3.715 | 0 | +0.00(+0.00%) |
Sep 13, 2007 | 3.687 | 3.730 | 3.684 | 3.715 | 7,491 | +0.00(+0.00%) |
Sep 12, 2007 | 3.654 | 3.715 | 3.654 | 3.715 | 11,399 | +0.08(+2.11%) |
Sep 11, 2007 | 3.607 | 3.638 | 3.607 | 3.638 | 6,514 | +0.05(+1.28%) |
Sep 10, 2007 | 3.577 | 3.592 | 3.577 | 3.592 | 19,868 | +0.02(+0.43%) |
Sep 07, 2007 | 3.531 | 3.577 | 3.531 | 3.577 | 9,119 | +0.00(+0.09%) |
Sep 06, 2007 | 3.561 | 3.574 | 3.561 | 3.574 | 2,279 | +0.00(+0.09%) |
Sep 05, 2007 | 3.561 | 3.607 | 3.561 | 3.571 | 11,725 | -0.02(-0.60%) |
Sep 04, 2007 | 3.592 | 3.592 | 3.561 | 3.592 | 2,605 | -0.01(-0.34%) |
Aug 31, 2007 | 3.592 | 3.607 | 3.577 | 3.604 | 39,085 | +0.01(+0.34%) |
Aug 30, 2007 | 3.592 | 3.592 | 3.592 | 3.592 | 0 | +0.00(+0.00%) |
Aug 29, 2007 | 3.568 | 3.592 | 3.568 | 3.592 | 5,862 | +0.03(+0.86%) |
Aug 28, 2007 | 3.598 | 3.623 | 3.561 | 3.561 | 9,771 | -0.05(-1.28%) |
Aug 27, 2007 | 3.623 | 3.623 | 3.577 | 3.607 | 9,119 | +0.00(+0.00%) |
Aug 24, 2007 | 3.607 | 3.617 | 3.577 | 3.607 | 53,742 | -0.02(-0.42%) |
Aug 23, 2007 | 3.546 | 3.638 | 3.546 | 3.623 | 62,210 | +0.09(+2.61%) |
Aug 22, 2007 | 3.574 | 3.574 | 3.531 | 3.531 | 3,582 | -0.02(-0.43%) |
Aug 21, 2007 | 3.592 | 3.623 | 3.546 | 3.546 | 19,216 | -0.06(-1.62%) |
Aug 20, 2007 | 3.601 | 3.607 | 3.592 | 3.604 | 10,097 | +0.01(+0.34%) |
Aug 17, 2007 | 3.199 | 3.623 | 3.196 | 3.592 | 16,285 | +0.06(+1.74%) |
Aug 16, 2007 | 3.531 | 3.546 | 3.531 | 3.531 | 14,331 | -0.02(-0.60%) |
Aug 15, 2007 | 3.515 | 3.552 | 3.515 | 3.552 | 18,565 | +0.01(+0.17%) |
Aug 14, 2007 | 3.531 | 3.546 | 3.515 | 3.546 | 8,142 | +0.03(+0.87%) |
Aug 13, 2007 | 3.638 | 3.638 | 3.515 | 3.515 | 32,571 | -0.11(-2.97%) |
Aug 10, 2007 | 3.654 | 3.654 | 3.598 | 3.623 | 2,279 | -0.03(-0.84%) |
Aug 09, 2007 | 3.564 | 3.654 | 3.538 | 3.654 | 98,690 | -0.03(-0.83%) |
Aug 08, 2007 | 3.669 | 3.700 | 3.669 | 3.684 | 9,119 | +0.00(+0.00%) |
Aug 07, 2007 | 3.712 | 3.715 | 3.684 | 3.684 | 4,234 | +0.00(+0.00%) |
Aug 06, 2007 | 3.801 | 3.801 | 3.654 | 3.684 | 23,125 | -0.11(-2.83%) |
Aug 03, 2007 | 3.792 | 3.803 | 3.792 | 3.792 | 4,885 | -0.01(-0.30%) |
Aug 02, 2007 | 3.798 | 3.822 | 3.792 | 3.803 | 5,211 | -0.02(-0.50%) |
Aug 01, 2007 | 3.786 | 3.822 | 3.786 | 3.822 | 3,908 | +0.02(+0.65%) |
Jul 31, 2007 | 3.792 | 3.807 | 3.792 | 3.798 | 3,908 | -0.00(-0.08%) |
Jul 30, 2007 | 3.801 | 3.801 | 3.776 | 3.801 | 1,954 | -0.01(-0.16%) |
Jul 27, 2007 | 3.807 | 3.807 | 3.776 | 3.807 | 9,771 | +0.02(+0.40%) |
Jul 26, 2007 | 3.792 | 3.807 | 3.761 | 3.792 | 24,102 | -0.02(-0.40%) |
Jul 25, 2007 | 3.810 | 3.810 | 3.792 | 3.807 | 2,605 | -0.03(-0.80%) |
Jul 24, 2007 | 3.927 | 3.927 | 3.838 | 3.838 | 26,056 | -0.10(-2.65%) |
Jul 23, 2007 | 3.942 | 3.942 | 3.942 | 3.942 | 0 | +0.00(+0.00%) |
Jul 20, 2007 | 3.939 | 3.942 | 3.939 | 3.942 | 977 | -0.00(-0.08%) |
Jul 19, 2007 | 3.945 | 3.954 | 3.945 | 3.945 | 3,908 | +0.00(+0.00%) |
Jul 18, 2007 | 3.945 | 3.945 | 3.945 | 3.945 | 2,279 | +0.00(+0.00%) |
Jul 17, 2007 | 3.945 | 3.954 | 3.945 | 3.945 | 40,062 | -0.03(-0.70%) |
Jul 16, 2007 | 3.957 | 3.973 | 3.957 | 3.973 | 651 | +0.00(+0.00%) |
Jul 13, 2007 | 3.970 | 3.985 | 3.939 | 3.973 | 5,211 | +0.00(+0.06%) |
Jul 12, 2007 | 3.970 | 3.970 | 3.970 | 3.970 | 0 | +0.00(+0.00%) |
Jul 11, 2007 | 3.970 | 3.976 | 3.970 | 3.970 | 1,954 | -0.01(-0.37%) |
Jul 10, 2007 | 4.000 | 4.000 | 3.985 | 3.985 | 2,279 | -0.03(-0.76%) |
Jul 09, 2007 | 3.991 | 4.016 | 3.991 | 4.016 | 651 | +0.02(+0.38%) |
Jul 06, 2007 | 4.022 | 4.022 | 4.000 | 4.000 | 4,559 | -0.02(-0.53%) |
Jul 05, 2007 | 4.068 | 4.068 | 4.007 | 4.022 | 19,868 | -0.04(-0.96%) |
Jul 03, 2007 | 4.062 | 4.083 | 4.061 | 4.061 | 3,257 | -0.01(-0.17%) |