Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 1.754 | 1.754 | 1.641 | 1.676 | 279,796 | -0.10(-5.44%) |
Aug 28, 2008 | 1.735 | 1.779 | 1.702 | 1.773 | 157,537 | +0.06(+3.30%) |
Aug 27, 2008 | 1.695 | 1.718 | 1.681 | 1.716 | 114,290 | +0.02(+1.36%) |
Aug 26, 2008 | 1.700 | 1.752 | 1.620 | 1.693 | 271,532 | -0.01(-0.62%) |
Aug 25, 2008 | 1.754 | 1.781 | 1.685 | 1.704 | 204,202 | -0.07(-3.68%) |
Aug 22, 2008 | 1.723 | 1.781 | 1.700 | 1.769 | 290,253 | +0.06(+3.31%) |
Aug 21, 2008 | 1.679 | 1.746 | 1.668 | 1.712 | 496,390 | +0.03(+1.75%) |
Aug 20, 2008 | 1.685 | 1.708 | 1.668 | 1.683 | 623,544 | +0.00(+0.25%) |
Aug 19, 2008 | 1.664 | 1.700 | 1.616 | 1.679 | 434,541 | -0.03(-1.84%) |
Aug 18, 2008 | 1.691 | 1.710 | 1.607 | 1.710 | 202,219 | +0.02(+0.99%) |
Aug 15, 2008 | 1.679 | 1.700 | 1.601 | 1.693 | 803,134 | +0.02(+1.25%) |
Aug 14, 2008 | 1.599 | 1.679 | 1.599 | 1.672 | 960,085 | +0.05(+2.97%) |
Aug 13, 2008 | 1.565 | 1.643 | 1.559 | 1.624 | 394,720 | +0.06(+3.75%) |
Aug 12, 2008 | 1.546 | 1.593 | 1.519 | 1.565 | 495,384 | +0.01(+0.40%) |
Aug 11, 2008 | 1.519 | 1.588 | 1.511 | 1.559 | 490,437 | +0.04(+2.62%) |
Aug 08, 2008 | 1.454 | 1.553 | 1.454 | 1.519 | 406,154 | +0.06(+4.17%) |
Aug 07, 2008 | 1.473 | 1.527 | 1.454 | 1.458 | 594,928 | -0.04(-2.39%) |
Aug 06, 2008 | 1.467 | 1.511 | 1.427 | 1.494 | 654,557 | +0.12(+9.04%) |
Aug 05, 2008 | 1.311 | 1.428 | 1.271 | 1.370 | 684,268 | +0.13(+10.30%) |
Aug 04, 2008 | 1.326 | 1.397 | 1.202 | 1.242 | 1,377,454 | -0.08(-6.03%) |
Aug 01, 2008 | 1.454 | 1.454 | 1.282 | 1.322 | 791,481 | -0.13(-9.22%) |
Jul 31, 2008 | 1.383 | 1.462 | 1.381 | 1.456 | 401,908 | +0.04(+2.66%) |
Jul 30, 2008 | 1.387 | 1.435 | 1.318 | 1.418 | 491,362 | +0.06(+4.32%) |
Jul 29, 2008 | 1.360 | 1.368 | 1.255 | 1.360 | 569,525 | +0.02(+1.25%) |
Jul 28, 2008 | 1.483 | 1.483 | 1.305 | 1.343 | 1,006,407 | -0.16(-10.49%) |
Jul 25, 2008 | 1.469 | 1.551 | 1.469 | 1.500 | 245,385 | +0.05(+3.17%) |
Jul 24, 2008 | 1.548 | 1.548 | 1.437 | 1.454 | 236,477 | -0.07(-4.41%) |
Jul 23, 2008 | 1.574 | 1.593 | 1.486 | 1.521 | 381,275 | -0.06(-3.97%) |
Jul 22, 2008 | 1.469 | 1.597 | 1.431 | 1.584 | 329,168 | +0.10(+7.09%) |
Jul 21, 2008 | 1.479 | 1.525 | 1.454 | 1.479 | 378,759 | +0.02(+1.29%) |
Jul 18, 2008 | 1.511 | 1.557 | 1.456 | 1.460 | 261,804 | -0.09(-5.56%) |
Jul 17, 2008 | 1.509 | 1.555 | 1.433 | 1.546 | 346,469 | +0.05(+3.08%) |
Jul 16, 2008 | 1.389 | 1.504 | 1.358 | 1.500 | 369,489 | +0.11(+8.17%) |
Jul 15, 2008 | 1.397 | 1.437 | 1.305 | 1.387 | 491,657 | -0.01(-0.60%) |
Jul 14, 2008 | 1.546 | 1.557 | 1.387 | 1.395 | 677,534 | -0.14(-8.90%) |
Jul 11, 2008 | 1.511 | 1.534 | 1.471 | 1.532 | 246,872 | +0.00(+0.27%) |
Jul 10, 2008 | 1.490 | 1.563 | 1.448 | 1.527 | 443,944 | +0.04(+2.39%) |
Jul 09, 2008 | 1.521 | 1.555 | 1.456 | 1.492 | 365,352 | -0.01(-0.56%) |
Jul 08, 2008 | 1.379 | 1.504 | 1.379 | 1.500 | 480,967 | +0.13(+9.49%) |
Jul 07, 2008 | 1.456 | 1.469 | 1.362 | 1.370 | 382,915 | -0.06(-4.11%) |
Jul 04, 2008 | 1.475 | 1.574 | 1.427 | 1.429 | 358,803 | +0.00(+0.00%) |
Jul 03, 2008 | 1.475 | 1.574 | 1.427 | 1.429 | 358,803 | -0.04(-2.85%) |
Jul 02, 2008 | 1.534 | 1.672 | 1.469 | 1.471 | 571,689 | -0.07(-4.63%) |
Jul 01, 2008 | 1.490 | 1.542 | 1.465 | 1.542 | 558,072 | +0.03(+1.94%) |
Jun 30, 2008 | 1.511 | 1.613 | 1.504 | 1.513 | 800,842 | +0.00(+0.00%) |
Jun 27, 2008 | 1.479 | 1.515 | 1.437 | 1.513 | 4,601,617 | +0.03(+2.27%) |
Jun 26, 2008 | 1.553 | 1.588 | 1.475 | 1.479 | 490,051 | -0.10(-6.12%) |
Jun 25, 2008 | 1.655 | 1.655 | 1.534 | 1.576 | 312,334 | +0.03(+1.76%) |
Jun 24, 2008 | 1.576 | 1.608 | 1.546 | 1.548 | 201,080 | -0.04(-2.64%) |
Jun 23, 2008 | 1.658 | 1.658 | 1.563 | 1.590 | 565,074 | -0.05(-2.95%) |
Jun 20, 2008 | 1.674 | 1.718 | 1.613 | 1.639 | 501,728 | -0.04(-2.50%) |
Jun 19, 2008 | 1.639 | 1.687 | 1.590 | 1.681 | 412,765 | +0.01(+0.63%) |
Jun 18, 2008 | 1.668 | 1.706 | 1.660 | 1.670 | 337,947 | -0.01(-0.62%) |
Jun 17, 2008 | 1.731 | 1.731 | 1.658 | 1.681 | 310,361 | -0.05(-2.91%) |
Jun 16, 2008 | 1.729 | 1.750 | 1.712 | 1.731 | 160,802 | +0.00(+0.00%) |
Jun 13, 2008 | 1.741 | 1.781 | 1.706 | 1.731 | 334,482 | +0.01(+0.61%) |
Jun 12, 2008 | 1.720 | 1.729 | 1.710 | 1.720 | 236,792 | +0.02(+1.36%) |
Jun 11, 2008 | 1.725 | 1.746 | 1.672 | 1.697 | 1,016,759 | -0.04(-2.06%) |
Jun 10, 2008 | 1.674 | 1.756 | 1.637 | 1.733 | 320,546 | +0.08(+4.82%) |
Jun 09, 2008 | 1.679 | 1.693 | 1.645 | 1.653 | 239,685 | -0.03(-1.62%) |
Jun 06, 2008 | 1.735 | 1.735 | 1.666 | 1.681 | 394,396 | -0.07(-4.19%) |
Jun 05, 2008 | 1.681 | 1.813 | 1.681 | 1.754 | 578,995 | +0.08(+4.76%) |
Jun 04, 2008 | 1.673 | 1.735 | 1.670 | 1.674 | 585,144 | -0.00(-0.13%) |
Jun 03, 2008 | 1.697 | 1.718 | 1.660 | 1.676 | 551,891 | -0.01(-0.50%) |
Jun 02, 2008 | 1.710 | 1.727 | 1.658 | 1.685 | 1,561,005 | -0.03(-1.47%) |
May 30, 2008 | 1.750 | 1.760 | 1.704 | 1.710 | 258,549 | -0.04(-2.04%) |
May 29, 2008 | 1.725 | 1.746 | 1.689 | 1.746 | 426,210 | +0.03(+1.59%) |
May 28, 2008 | 1.744 | 1.744 | 1.700 | 1.718 | 441,795 | -0.01(-0.73%) |
May 27, 2008 | 1.693 | 1.731 | 1.693 | 1.731 | 269,935 | +0.05(+2.87%) |
May 26, 2008 | 1.695 | 1.710 | 1.658 | 1.683 | 382,905 | +0.00(+0.00%) |
May 23, 2008 | 1.695 | 1.710 | 1.658 | 1.683 | 382,905 | -0.02(-1.23%) |
May 22, 2008 | 1.691 | 1.723 | 1.689 | 1.704 | 291,583 | +0.02(+1.37%) |
May 21, 2008 | 1.716 | 1.735 | 1.662 | 1.681 | 513,867 | -0.03(-1.72%) |
May 20, 2008 | 1.697 | 1.735 | 1.695 | 1.710 | 397,675 | +0.01(+0.62%) |
May 19, 2008 | 1.668 | 1.756 | 1.668 | 1.700 | 587,751 | +0.03(+1.89%) |
May 16, 2008 | 1.693 | 1.697 | 1.658 | 1.668 | 448,210 | -0.02(-1.12%) |
May 15, 2008 | 1.658 | 1.710 | 1.658 | 1.687 | 507,886 | +0.02(+1.39%) |
May 14, 2008 | 1.676 | 1.691 | 1.637 | 1.664 | 1,885,379 | +0.00(+0.00%) |
May 13, 2008 | 1.674 | 1.676 | 1.628 | 1.664 | 419,237 | -0.02(-1.00%) |
May 12, 2008 | 1.655 | 1.681 | 1.628 | 1.681 | 379,192 | +0.03(+2.04%) |
May 09, 2008 | 1.664 | 1.685 | 1.616 | 1.647 | 391,789 | -0.04(-2.48%) |
May 08, 2008 | 1.681 | 1.723 | 1.645 | 1.689 | 472,245 | +0.00(+0.00%) |
May 07, 2008 | 1.735 | 1.739 | 1.628 | 1.689 | 411,597 | -0.05(-2.78%) |
May 06, 2008 | 1.723 | 1.739 | 1.700 | 1.737 | 351,854 | -0.01(-0.48%) |
May 05, 2008 | 1.720 | 1.771 | 1.720 | 1.746 | 468,923 | +0.03(+1.59%) |
May 02, 2008 | 1.704 | 1.746 | 1.651 | 1.718 | 737,124 | +0.03(+1.49%) |
May 01, 2008 | 1.557 | 1.695 | 1.542 | 1.693 | 1,087,106 | +0.14(+8.91%) |
Apr 30, 2008 | 1.578 | 1.578 | 1.496 | 1.555 | 583,881 | +0.00(+0.14%) |
Apr 29, 2008 | 1.557 | 1.616 | 1.553 | 1.553 | 570,469 | +0.00(+0.00%) |
Apr 28, 2008 | 1.565 | 1.588 | 1.551 | 1.553 | 704,572 | -0.02(-1.20%) |
Apr 25, 2008 | 1.651 | 1.651 | 1.539 | 1.572 | 486,214 | -0.07(-4.22%) |
Apr 24, 2008 | 1.488 | 1.645 | 1.488 | 1.641 | 283,790 | +0.16(+10.76%) |
Apr 23, 2008 | 1.496 | 1.567 | 1.475 | 1.481 | 142,043 | -0.01(-0.42%) |
Apr 22, 2008 | 1.523 | 1.584 | 1.488 | 1.488 | 389,530 | -0.05(-3.01%) |
Apr 21, 2008 | 1.519 | 1.563 | 1.519 | 1.534 | 200,398 | +0.00(+0.27%) |
Apr 18, 2008 | 1.534 | 1.551 | 1.513 | 1.530 | 974,755 | +0.02(+1.39%) |
Apr 17, 2008 | 1.525 | 1.532 | 1.490 | 1.509 | 277,508 | -0.02(-1.37%) |
Apr 16, 2008 | 1.498 | 1.532 | 1.471 | 1.530 | 843,569 | -0.00(-0.14%) |
Apr 15, 2008 | 1.544 | 1.544 | 1.473 | 1.532 | 929,387 | +0.00(+0.00%) |
Apr 14, 2008 | 1.553 | 1.580 | 1.515 | 1.532 | 1,092,244 | -0.00(-0.14%) |
Apr 11, 2008 | 1.639 | 1.668 | 1.532 | 1.534 | 1,463,492 | -0.13(-7.70%) |
Apr 10, 2008 | 1.691 | 1.712 | 1.616 | 1.662 | 816,179 | -0.02(-1.37%) |
Apr 09, 2008 | 1.769 | 1.773 | 1.676 | 1.685 | 1,720,402 | -0.08(-4.52%) |
Apr 08, 2008 | 1.754 | 1.783 | 1.750 | 1.765 | 401,698 | +0.01(+0.36%) |
Apr 07, 2008 | 1.777 | 1.788 | 1.733 | 1.758 | 243,889 | -0.00(-0.12%) |
Apr 04, 2008 | 1.792 | 1.830 | 1.741 | 1.760 | 540,881 | -0.02(-1.29%) |
Apr 03, 2008 | 1.783 | 1.804 | 1.769 | 1.783 | 198,644 | -0.01(-0.82%) |
Apr 02, 2008 | 1.811 | 1.878 | 1.773 | 1.798 | 266,890 | -0.01(-0.35%) |
Apr 01, 2008 | 1.815 | 1.848 | 1.792 | 1.804 | 739,188 | +0.02(+1.06%) |
Mar 31, 2008 | 1.773 | 1.804 | 1.767 | 1.786 | 420,419 | +0.02(+1.19%) |
Mar 28, 2008 | 1.802 | 1.807 | 1.762 | 1.765 | 207,957 | -0.03(-1.75%) |
Mar 27, 2008 | 1.813 | 1.827 | 1.786 | 1.796 | 388,767 | -0.01(-0.46%) |
Mar 26, 2008 | 1.809 | 1.930 | 1.790 | 1.804 | 758,676 | -0.02(-0.92%) |
Mar 25, 2008 | 1.821 | 1.834 | 1.786 | 1.821 | 432,215 | -0.00(-0.23%) |
Mar 24, 2008 | 1.813 | 1.947 | 1.794 | 1.825 | 474,438 | +0.02(+1.28%) |
Mar 21, 2008 | 1.804 | 1.861 | 1.777 | 1.802 | 2,172,596 | +0.00(+0.00%) |
Mar 20, 2008 | 1.804 | 1.861 | 1.777 | 1.802 | 2,172,596 | +0.02(+0.94%) |
Mar 19, 2008 | 1.807 | 1.807 | 1.783 | 1.786 | 232,665 | -0.02(-1.05%) |
Mar 18, 2008 | 1.842 | 1.861 | 1.779 | 1.804 | 636,798 | +0.05(+2.63%) |
Mar 17, 2008 | 1.792 | 1.859 | 1.758 | 1.758 | 246,224 | -0.04(-2.10%) |
Mar 14, 2008 | 1.869 | 1.878 | 1.792 | 1.796 | 358,622 | -0.05(-2.95%) |
Mar 13, 2008 | 1.811 | 1.861 | 1.800 | 1.851 | 244,551 | +0.01(+0.80%) |
Mar 12, 2008 | 1.865 | 1.876 | 1.830 | 1.836 | 359,447 | -0.02(-1.24%) |
Mar 11, 2008 | 1.878 | 1.903 | 1.823 | 1.859 | 664,542 | +0.04(+2.07%) |
Mar 10, 2008 | 1.882 | 1.882 | 1.783 | 1.821 | 318,773 | -0.04(-2.36%) |
Mar 07, 2008 | 1.878 | 1.949 | 1.855 | 1.865 | 297,440 | -0.02(-1.00%) |
Mar 06, 2008 | 1.974 | 1.974 | 1.827 | 1.884 | 643,690 | -0.11(-5.57%) |
Mar 05, 2008 | 1.945 | 2.023 | 1.937 | 1.995 | 326,465 | +0.05(+2.59%) |
Mar 04, 2008 | 1.920 | 1.958 | 1.895 | 1.945 | 215,764 | +0.01(+0.65%) |
Mar 03, 2008 | 1.955 | 1.989 | 1.911 | 1.932 | 348,175 | -0.02(-0.86%) |
Feb 29, 2008 | 2.002 | 2.048 | 1.943 | 1.949 | 316,390 | -0.08(-4.03%) |
Feb 28, 2008 | 2.035 | 2.039 | 1.985 | 2.031 | 401,502 | -0.01(-0.62%) |
Feb 27, 2008 | 2.048 | 2.088 | 2.042 | 2.044 | 280,497 | -0.03(-1.52%) |
Feb 26, 2008 | 2.054 | 2.094 | 2.054 | 2.075 | 653,256 | +0.00(+0.10%) |
Feb 25, 2008 | 2.071 | 2.077 | 2.018 | 2.073 | 256,099 | -0.00(-0.10%) |
Feb 22, 2008 | 2.069 | 2.119 | 2.018 | 2.075 | 263,177 | +0.01(+0.51%) |
Feb 21, 2008 | 2.098 | 2.113 | 2.062 | 2.065 | 1,079,518 | -0.03(-1.40%) |
Feb 20, 2008 | 2.048 | 2.098 | 2.048 | 2.094 | 350,558 | +0.04(+1.73%) |
Feb 19, 2008 | 2.079 | 2.098 | 2.050 | 2.058 | 249,646 | +0.01(+0.51%) |
Feb 18, 2008 | 2.035 | 2.104 | 2.016 | 2.048 | 372,591 | +0.00(+0.00%) |
Feb 15, 2008 | 2.035 | 2.104 | 2.016 | 2.048 | 372,591 | +0.01(+0.41%) |
Feb 14, 2008 | 2.109 | 2.112 | 2.039 | 2.039 | 470,191 | -0.07(-3.09%) |
Feb 13, 2008 | 2.182 | 2.182 | 2.060 | 2.104 | 1,078,822 | -0.07(-3.19%) |
Feb 12, 2008 | 2.186 | 2.216 | 2.149 | 2.174 | 254,608 | -0.01(-0.29%) |
Feb 11, 2008 | 2.251 | 2.251 | 2.167 | 2.180 | 430,418 | -0.06(-2.72%) |
Feb 08, 2008 | 2.304 | 2.304 | 2.205 | 2.241 | 561,185 | -0.07(-2.82%) |
Feb 07, 2008 | 2.216 | 2.350 | 2.203 | 2.306 | 460,773 | +0.09(+4.07%) |
Feb 06, 2008 | 2.333 | 2.367 | 2.214 | 2.216 | 546,286 | -0.13(-5.46%) |
Feb 05, 2008 | 2.318 | 2.432 | 2.281 | 2.344 | 621,943 | -0.03(-1.24%) |
Feb 04, 2008 | 2.358 | 2.432 | 2.297 | 2.373 | 525,220 | +0.01(+0.53%) |
Feb 01, 2008 | 2.379 | 2.505 | 2.342 | 2.360 | 857,048 | -0.00(-0.18%) |
Jan 31, 2008 | 2.249 | 2.407 | 2.249 | 2.365 | 462,503 | +0.07(+2.92%) |
Jan 30, 2008 | 2.302 | 2.375 | 2.297 | 2.297 | 290,877 | -0.03(-1.08%) |
Jan 29, 2008 | 2.365 | 2.505 | 2.266 | 2.323 | 778,136 | -0.02(-0.98%) |
Jan 28, 2008 | 2.182 | 2.371 | 2.155 | 2.346 | 1,252,936 | +0.15(+6.78%) |
Jan 25, 2008 | 2.239 | 2.256 | 2.121 | 2.197 | 254,055 | -0.00(-0.10%) |
Jan 24, 2008 | 2.226 | 2.300 | 2.149 | 2.199 | 494,384 | -0.01(-0.66%) |
Jan 23, 2008 | 2.035 | 2.277 | 2.035 | 2.214 | 643,018 | +0.17(+8.21%) |
Jan 22, 2008 | 2.014 | 2.119 | 2.012 | 2.046 | 447,562 | -0.04(-2.11%) |
Jan 21, 2008 | 2.119 | 2.197 | 2.054 | 2.090 | 690,622 | +0.00(+0.00%) |
Jan 18, 2008 | 2.119 | 2.197 | 2.054 | 2.090 | 690,622 | -0.04(-1.97%) |
Jan 17, 2008 | 2.186 | 2.245 | 2.109 | 2.132 | 440,741 | -0.03(-1.36%) |
Jan 16, 2008 | 2.125 | 2.188 | 2.113 | 2.161 | 343,466 | +0.04(+1.98%) |
Jan 15, 2008 | 2.117 | 2.144 | 2.096 | 2.119 | 377,248 | -0.02(-0.98%) |
Jan 14, 2008 | 2.170 | 2.203 | 2.119 | 2.140 | 450,955 | -0.01(-0.68%) |
Jan 11, 2008 | 2.199 | 2.199 | 2.113 | 2.155 | 636,188 | -0.06(-2.56%) |
Jan 10, 2008 | 2.132 | 2.295 | 2.117 | 2.211 | 403,809 | +0.05(+2.43%) |
Jan 09, 2008 | 2.088 | 2.188 | 2.088 | 2.159 | 470,653 | +0.05(+2.59%) |
Jan 08, 2008 | 2.138 | 2.167 | 2.079 | 2.104 | 671,376 | -0.03(-1.47%) |
Jan 07, 2008 | 2.128 | 2.201 | 2.107 | 2.136 | 727,473 | +0.03(+1.29%) |
Jan 04, 2008 | 2.184 | 2.203 | 2.071 | 2.109 | 1,159,745 | -0.02(-0.99%) |
Jan 03, 2008 | 2.142 | 2.205 | 2.096 | 2.130 | 762,146 | -0.01(-0.39%) |
Jan 02, 2008 | 2.092 | 2.140 | 2.063 | 2.138 | 750,183 | +0.04(+1.70%) |
Jan 01, 2008 | 2.058 | 2.102 | 2.033 | 2.102 | 1,209,613 | +0.00(+0.00%) |
Dec 31, 2007 | 2.058 | 2.102 | 2.033 | 2.102 | 1,209,613 | +0.03(+1.21%) |
Dec 28, 2007 | 2.096 | 2.109 | 2.012 | 2.077 | 847,258 | -0.01(-0.30%) |
Dec 27, 2007 | 2.285 | 2.325 | 2.083 | 2.083 | 788,130 | -0.22(-9.56%) |
Dec 26, 2007 | 2.281 | 2.342 | 2.153 | 2.304 | 532,970 | +0.02(+1.01%) |
Dec 24, 2007 | 2.088 | 2.297 | 2.046 | 2.281 | 608,721 | +0.21(+10.13%) |
Dec 21, 2007 | 2.128 | 2.165 | 2.052 | 2.071 | 1,414,301 | -0.03(-1.30%) |
Dec 20, 2007 | 2.056 | 2.098 | 1.972 | 2.098 | 1,084,599 | +0.05(+2.67%) |
Dec 19, 2007 | 1.995 | 2.067 | 1.974 | 2.044 | 680,093 | +0.04(+1.78%) |
Dec 18, 2007 | 1.935 | 2.046 | 1.916 | 2.008 | 1,103,901 | +0.10(+5.40%) |
Dec 17, 2007 | 2.006 | 2.006 | 1.863 | 1.905 | 1,257,030 | -0.12(-5.81%) |
Dec 14, 2007 | 1.914 | 2.125 | 1.895 | 2.023 | 1,098,158 | -0.10(-4.65%) |
Dec 13, 2007 | 2.088 | 2.132 | 2.067 | 2.121 | 1,495,324 | +0.03(+1.51%) |
Dec 12, 2007 | 2.130 | 2.155 | 2.088 | 2.090 | 864,245 | -0.02(-1.09%) |
Dec 11, 2007 | 2.209 | 2.256 | 2.075 | 2.113 | 714,886 | -0.07(-2.99%) |
Dec 10, 2007 | 2.247 | 2.247 | 2.165 | 2.178 | 972,439 | -0.07(-3.08%) |
Dec 07, 2007 | 2.323 | 2.323 | 2.195 | 2.247 | 416,482 | -0.07(-2.81%) |
Dec 06, 2007 | 2.293 | 2.321 | 2.247 | 2.312 | 665,147 | +0.02(+1.01%) |
Dec 05, 2007 | 2.253 | 2.306 | 2.241 | 2.289 | 364,403 | +0.06(+2.73%) |
Dec 04, 2007 | 2.350 | 2.381 | 2.216 | 2.228 | 354,309 | -0.14(-5.77%) |
Dec 03, 2007 | 2.402 | 2.434 | 2.335 | 2.365 | 468,537 | -0.05(-1.91%) |
Nov 30, 2007 | 2.342 | 2.459 | 2.342 | 2.411 | 946,879 | +0.08(+3.51%) |
Nov 29, 2007 | 2.405 | 2.451 | 2.325 | 2.329 | 561,328 | -0.09(-3.56%) |
Nov 28, 2007 | 2.316 | 2.497 | 2.316 | 2.415 | 1,116,517 | +0.12(+5.11%) |
Nov 27, 2007 | 2.100 | 2.310 | 2.100 | 2.297 | 441,928 | +0.21(+9.94%) |
Nov 26, 2007 | 2.186 | 2.216 | 2.083 | 2.090 | 1,309,548 | -0.09(-4.14%) |
Nov 23, 2007 | 2.199 | 2.241 | 2.153 | 2.180 | 225,868 | -0.00(-0.10%) |
Nov 21, 2007 | 2.310 | 2.310 | 2.157 | 2.182 | 4,019,828 | -0.13(-5.63%) |
Nov 20, 2007 | 2.430 | 2.436 | 2.295 | 2.312 | 499,397 | -0.11(-4.59%) |
Nov 19, 2007 | 2.455 | 2.455 | 2.356 | 2.423 | 562,190 | -0.05(-2.12%) |
Nov 16, 2007 | 2.377 | 2.476 | 2.377 | 2.476 | 237,183 | +0.10(+4.06%) |
Nov 15, 2007 | 2.455 | 2.470 | 2.363 | 2.379 | 252,429 | -0.12(-4.63%) |
Nov 14, 2007 | 2.589 | 2.589 | 2.413 | 2.495 | 184,360 | -0.08(-3.10%) |
Nov 13, 2007 | 2.598 | 2.621 | 2.512 | 2.574 | 313,359 | -0.00(-0.16%) |
Nov 12, 2007 | 2.512 | 2.631 | 2.478 | 2.579 | 298,541 | +0.07(+2.85%) |
Nov 09, 2007 | 2.446 | 2.556 | 2.384 | 2.507 | 252,186 | +0.01(+0.25%) |
Nov 08, 2007 | 2.457 | 2.537 | 2.438 | 2.501 | 546,491 | +0.07(+2.67%) |
Nov 07, 2007 | 2.589 | 2.625 | 2.432 | 2.436 | 369,436 | -0.18(-7.05%) |
Nov 06, 2007 | 2.589 | 2.791 | 2.549 | 2.621 | 376,142 | +0.04(+1.38%) |
Nov 05, 2007 | 2.637 | 2.696 | 2.545 | 2.585 | 276,274 | -0.08(-3.14%) |
Nov 02, 2007 | 2.623 | 2.728 | 2.539 | 2.669 | 522,804 | +0.07(+2.50%) |
Nov 01, 2007 | 2.709 | 2.824 | 2.574 | 2.604 | 789,403 | -0.14(-4.98%) |
Oct 31, 2007 | 2.780 | 2.780 | 2.719 | 2.740 | 328,405 | -0.03(-1.14%) |
Oct 30, 2007 | 2.870 | 2.902 | 2.761 | 2.772 | 170,353 | -0.10(-3.65%) |
Oct 29, 2007 | 2.877 | 2.904 | 2.824 | 2.877 | 137,958 | +0.01(+0.22%) |
Oct 26, 2007 | 2.847 | 2.895 | 2.845 | 2.870 | 513,252 | +0.05(+1.71%) |
Oct 25, 2007 | 2.858 | 2.921 | 2.799 | 2.822 | 305,690 | -0.02(-0.74%) |
Oct 24, 2007 | 2.874 | 2.919 | 2.826 | 2.843 | 556,867 | -0.03(-1.09%) |
Oct 23, 2007 | 2.858 | 2.912 | 2.828 | 2.874 | 793,664 | +0.04(+1.26%) |
Oct 22, 2007 | 2.740 | 2.860 | 2.734 | 2.839 | 508,539 | +0.07(+2.58%) |
Oct 19, 2007 | 2.923 | 2.952 | 2.749 | 2.767 | 575,187 | -0.16(-5.31%) |
Oct 18, 2007 | 3.009 | 3.009 | 2.908 | 2.923 | 285,992 | -0.09(-3.13%) |
Oct 17, 2007 | 3.042 | 3.042 | 2.961 | 3.017 | 330,612 | -0.01(-0.48%) |
Oct 16, 2007 | 2.984 | 3.032 | 2.937 | 3.032 | 994,044 | +0.05(+1.76%) |
Oct 15, 2007 | 2.935 | 3.000 | 2.916 | 2.979 | 365,233 | +0.04(+1.43%) |
Oct 12, 2007 | 2.931 | 2.942 | 2.895 | 2.937 | 383,844 | +0.00(+0.00%) |
Oct 11, 2007 | 2.965 | 2.967 | 2.912 | 2.937 | 663,717 | +0.00(+0.00%) |
Oct 10, 2007 | 2.996 | 3.011 | 2.933 | 2.937 | 401,898 | -0.05(-1.82%) |
Oct 09, 2007 | 2.992 | 3.011 | 2.958 | 2.992 | 398,638 | +0.00(+0.07%) |
Oct 08, 2007 | 3.028 | 3.028 | 2.975 | 2.990 | 316,090 | -0.05(-1.66%) |
Oct 05, 2007 | 2.969 | 3.040 | 2.948 | 3.040 | 235,748 | +0.08(+2.55%) |
Oct 04, 2007 | 2.975 | 2.979 | 2.914 | 2.965 | 97,871 | +0.00(+0.14%) |
Oct 03, 2007 | 2.969 | 2.979 | 2.885 | 2.961 | 373,864 | -0.03(-0.91%) |
Oct 02, 2007 | 2.933 | 2.988 | 2.877 | 2.988 | 183,336 | +0.06(+2.01%) |
Oct 01, 2007 | 2.805 | 2.935 | 2.774 | 2.929 | 609,088 | +0.12(+4.18%) |
Sep 28, 2007 | 2.854 | 2.921 | 2.801 | 2.812 | 463,380 | -0.04(-1.47%) |
Sep 27, 2007 | 2.744 | 3.028 | 2.726 | 2.854 | 1,017,431 | +0.10(+3.82%) |
Sep 26, 2007 | 2.728 | 2.749 | 2.711 | 2.749 | 448,281 | +0.03(+1.00%) |
Sep 25, 2007 | 2.730 | 2.749 | 2.679 | 2.721 | 720,052 | -0.03(-0.99%) |
Sep 24, 2007 | 2.732 | 2.770 | 2.721 | 2.749 | 151,780 | +0.01(+0.38%) |
Sep 21, 2007 | 2.736 | 2.761 | 2.730 | 2.738 | 498,911 | -0.02(-0.68%) |
Sep 20, 2007 | 2.806 | 2.812 | 2.744 | 2.757 | 581,293 | -0.05(-1.94%) |
Sep 19, 2007 | 2.770 | 2.830 | 2.728 | 2.812 | 477,307 | +0.05(+1.67%) |
Sep 18, 2007 | 2.726 | 2.788 | 2.726 | 2.765 | 450,383 | +0.04(+1.38%) |
Sep 17, 2007 | 2.730 | 2.740 | 2.652 | 2.728 | 296,601 | +0.00(+0.00%) |
Sep 14, 2007 | 2.686 | 2.730 | 2.686 | 2.728 | 260,069 | +0.01(+0.31%) |
Sep 13, 2007 | 2.686 | 2.747 | 2.639 | 2.719 | 645,144 | +0.04(+1.65%) |
Sep 12, 2007 | 2.723 | 2.723 | 2.635 | 2.675 | 140,608 | -0.05(-1.92%) |
Sep 11, 2007 | 2.711 | 2.728 | 2.631 | 2.728 | 157,813 | +0.01(+0.31%) |
Sep 10, 2007 | 2.660 | 2.728 | 2.629 | 2.719 | 257,872 | +0.07(+2.78%) |
Sep 07, 2007 | 2.667 | 2.723 | 2.637 | 2.646 | 250,185 | -0.04(-1.56%) |
Sep 06, 2007 | 2.667 | 2.730 | 2.665 | 2.688 | 238,241 | +0.03(+0.95%) |
Sep 05, 2007 | 2.709 | 2.711 | 2.639 | 2.663 | 307,158 | -0.06(-2.08%) |