Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 2.754 | 2.754 | 2.653 | 2.668 | 6,447 | -0.04(-1.47%) |
Jun 27, 2008 | 2.696 | 2.708 | 2.680 | 2.708 | 7,724 | -0.05(-1.89%) |
Jun 26, 2008 | 2.699 | 2.867 | 2.680 | 2.760 | 18,745 | +0.00(+0.11%) |
Jun 25, 2008 | 2.751 | 2.757 | 2.748 | 2.757 | 4,815 | +0.04(+1.35%) |
Jun 24, 2008 | 2.754 | 2.754 | 2.699 | 2.720 | 8,680 | +0.02(+0.57%) |
Jun 23, 2008 | 2.699 | 2.705 | 2.683 | 2.705 | 8,798 | +0.02(+0.91%) |
Jun 20, 2008 | 2.705 | 2.729 | 2.680 | 2.680 | 15,833 | +0.00(+0.00%) |
Jun 19, 2008 | 2.677 | 2.680 | 2.677 | 2.680 | 1,305 | +0.01(+0.23%) |
Jun 18, 2008 | 2.662 | 2.674 | 2.647 | 2.674 | 19,538 | +0.00(+0.11%) |
Jun 17, 2008 | 2.683 | 2.717 | 2.643 | 2.671 | 8,814 | -0.01(-0.34%) |
Jun 16, 2008 | 2.699 | 2.711 | 2.680 | 2.680 | 6,516 | -0.03(-1.13%) |
Jun 13, 2008 | 2.702 | 2.745 | 2.702 | 2.711 | 7,508 | -0.02(-0.56%) |
Jun 12, 2008 | 2.717 | 2.748 | 2.717 | 2.726 | 23,913 | -0.02(-0.78%) |
Jun 11, 2008 | 2.748 | 2.748 | 2.741 | 2.748 | 236,687 | +0.02(+0.79%) |
Jun 10, 2008 | 2.726 | 2.726 | 2.726 | 2.726 | 1,958 | -0.01(-0.33%) |
Jun 09, 2008 | 2.748 | 2.748 | 2.699 | 2.735 | 18,491 | +0.03(+1.13%) |
Jun 06, 2008 | 2.689 | 2.758 | 2.686 | 2.705 | 6,989 | -0.04(-1.42%) |
Jun 05, 2008 | 2.744 | 2.744 | 2.744 | 2.744 | 326 | -0.01(-0.37%) |
Jun 04, 2008 | 2.772 | 2.772 | 2.735 | 2.754 | 9,131 | +0.02(+0.56%) |
Jun 03, 2008 | 2.754 | 2.812 | 2.726 | 2.738 | 16,894 | -0.01(-0.45%) |
Jun 02, 2008 | 2.772 | 2.772 | 2.705 | 2.751 | 26,721 | -0.02(-0.88%) |
May 30, 2008 | 2.757 | 2.819 | 2.757 | 2.775 | 19,947 | -0.04(-1.41%) |
May 29, 2008 | 2.843 | 2.843 | 2.803 | 2.815 | 12,640 | -0.00(-0.11%) |
May 28, 2008 | 2.824 | 2.843 | 2.818 | 2.818 | 11,935 | +0.02(+0.55%) |
May 27, 2008 | 2.748 | 2.833 | 2.748 | 2.803 | 14,184 | -0.03(-0.97%) |
May 26, 2008 | 2.781 | 2.830 | 2.760 | 2.830 | 4,244 | +0.00(+0.00%) |
May 23, 2008 | 2.781 | 2.830 | 2.760 | 2.830 | 4,244 | +0.02(+0.54%) |
May 22, 2008 | 2.833 | 2.836 | 2.806 | 2.815 | 8,213 | +0.01(+0.44%) |
May 21, 2008 | 2.766 | 2.849 | 2.757 | 2.803 | 17,955 | +0.00(+0.11%) |
May 20, 2008 | 2.784 | 2.841 | 2.784 | 2.800 | 303,822 | -0.02(-0.54%) |
May 19, 2008 | 2.772 | 2.815 | 2.772 | 2.815 | 2,938 | +0.26(+10.06%) |
May 16, 2008 | 2.558 | 2.558 | 2.558 | 2.558 | 0 | +0.00(+0.00%) |
May 15, 2008 | 2.558 | 2.558 | 2.558 | 2.558 | 0 | +0.00(+0.00%) |
May 14, 2008 | 2.558 | 2.558 | 2.558 | 2.558 | 0 | +0.00(+0.00%) |
May 13, 2008 | 2.558 | 2.558 | 2.558 | 2.558 | 0 | +0.00(+0.00%) |
May 12, 2008 | 2.558 | 2.558 | 2.558 | 2.558 | 0 | +0.00(+0.00%) |
May 09, 2008 | 2.558 | 2.558 | 2.558 | 2.558 | 0 | +0.00(+0.00%) |
May 08, 2008 | 2.558 | 2.558 | 2.558 | 2.558 | 0 | +0.00(+0.00%) |
May 07, 2008 | 2.558 | 2.558 | 2.558 | 2.558 | 0 | +0.00(+0.00%) |
May 06, 2008 | 2.558 | 2.558 | 2.558 | 2.558 | 0 | +0.00(+0.00%) |
May 05, 2008 | 2.558 | 2.558 | 2.558 | 2.558 | 0 | +0.00(+0.00%) |
May 02, 2008 | 2.558 | 2.558 | 2.558 | 2.558 | 0 | +0.00(+0.00%) |
May 01, 2008 | 2.558 | 2.558 | 2.558 | 2.558 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 2.558 | 2.558 | 2.558 | 2.558 | 0 | +0.00(+0.00%) |
Apr 29, 2008 | 2.558 | 2.558 | 2.558 | 2.558 | 0 | +0.00(+0.00%) |
Apr 28, 2008 | 2.558 | 2.558 | 2.558 | 2.558 | 0 | +0.00(+0.00%) |
Apr 25, 2008 | 2.558 | 2.558 | 2.558 | 2.558 | 0 | +0.00(+0.00%) |
Apr 24, 2008 | 2.558 | 2.558 | 2.558 | 2.558 | 0 | +0.00(+0.00%) |
Apr 23, 2008 | 2.558 | 2.558 | 2.558 | 2.558 | 0 | +0.00(+0.00%) |
Apr 22, 2008 | 2.558 | 2.558 | 2.558 | 2.558 | 0 | +0.00(+0.00%) |
Apr 21, 2008 | 2.558 | 2.558 | 2.558 | 2.558 | 0 | +0.00(+0.00%) |
Apr 18, 2008 | 2.558 | 2.558 | 2.558 | 2.558 | 0 | +0.00(+0.00%) |
Apr 17, 2008 | 2.558 | 2.558 | 2.558 | 2.558 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 2.558 | 2.558 | 2.558 | 2.558 | 0 | +0.00(+0.00%) |
Apr 15, 2008 | 2.558 | 2.558 | 2.558 | 2.558 | 0 | +0.00(+0.00%) |
Apr 14, 2008 | 2.558 | 2.558 | 2.558 | 2.558 | 0 | +0.00(+0.00%) |
Apr 11, 2008 | 2.558 | 2.558 | 2.558 | 2.558 | 0 | +0.00(+0.00%) |
Apr 10, 2008 | 2.558 | 2.558 | 2.558 | 2.558 | 0 | +0.00(+0.00%) |
Apr 09, 2008 | 2.558 | 2.558 | 2.558 | 2.558 | 0 | +0.00(+0.00%) |
Apr 08, 2008 | 2.558 | 2.558 | 2.558 | 2.558 | 0 | +0.00(+0.00%) |
Apr 07, 2008 | 2.558 | 2.558 | 2.558 | 2.558 | 0 | +0.00(+0.00%) |
Apr 04, 2008 | 2.558 | 2.558 | 2.558 | 2.558 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 2.558 | 2.558 | 2.558 | 2.558 | 0 | +0.00(+0.00%) |
Apr 02, 2008 | 2.558 | 2.558 | 2.558 | 2.558 | 0 | +0.00(+0.00%) |
Apr 01, 2008 | 2.558 | 2.558 | 2.558 | 2.558 | 0 | +0.00(+0.00%) |
Mar 31, 2008 | 2.558 | 2.558 | 2.558 | 2.558 | 0 | +0.00(+0.00%) |
Mar 28, 2008 | 2.558 | 2.558 | 2.558 | 2.558 | 0 | +0.00(+0.00%) |
Mar 27, 2008 | 2.558 | 2.558 | 2.558 | 2.558 | 0 | +0.00(+0.00%) |
Mar 26, 2008 | 2.558 | 2.558 | 2.558 | 2.558 | 0 | +0.00(+0.00%) |
Mar 25, 2008 | 0.1072 | 2.558 | 2.558 | 2.558 | 0 | +0.00(+0.00%) |
Mar 24, 2008 | 2.558 | 2.558 | 2.558 | 2.558 | 0 | +0.00(+0.00%) |
Mar 21, 2008 | 2.616 | 2.616 | 2.539 | 2.558 | 13,061 | +0.00(+0.00%) |
Mar 20, 2008 | 2.616 | 2.616 | 2.539 | 2.558 | 13,061 | +0.02(+0.97%) |
Mar 19, 2008 | 2.729 | 2.729 | 2.490 | 2.533 | 66,925 | -0.22(-8.11%) |
Mar 18, 2008 | 2.787 | 2.797 | 2.757 | 2.757 | 4,896 | -0.05(-1.64%) |
Mar 17, 2008 | 2.843 | 2.849 | 2.803 | 2.803 | 10,120 | -0.06(-2.14%) |
Mar 14, 2008 | 2.861 | 2.885 | 2.833 | 2.864 | 47,011 | -0.01(-0.32%) |
Mar 13, 2008 | 2.662 | 2.873 | 2.662 | 2.873 | 22,526 | -0.02(-0.74%) |
Mar 12, 2008 | 2.895 | 2.895 | 2.895 | 2.895 | 652 | -0.00(-0.11%) |
Mar 11, 2008 | 2.895 | 2.916 | 2.879 | 2.898 | 4,244 | -0.01(-0.42%) |
Mar 10, 2008 | 2.941 | 2.956 | 2.910 | 2.910 | 4,244 | -0.02(-0.63%) |
Mar 07, 2008 | 2.910 | 2.928 | 2.907 | 2.928 | 3,591 | -0.00(-0.10%) |
Mar 06, 2008 | 2.999 | 2.999 | 2.901 | 2.931 | 49,949 | -0.10(-3.33%) |
Mar 05, 2008 | 3.032 | 3.032 | 3.032 | 3.032 | 326 | +0.03(+1.02%) |
Mar 04, 2008 | 3.039 | 3.039 | 3.002 | 3.002 | 979 | -0.01(-0.20%) |
Mar 03, 2008 | 2.944 | 3.060 | 2.944 | 3.008 | 34,278 | +0.01(+0.31%) |
Feb 29, 2008 | 3.017 | 3.032 | 2.999 | 2.999 | 1,958 | -0.02(-0.81%) |
Feb 28, 2008 | 2.864 | 3.045 | 2.864 | 3.023 | 27,423 | +0.19(+6.59%) |
Feb 27, 2008 | 2.833 | 2.864 | 2.833 | 2.836 | 979 | +0.05(+1.76%) |
Feb 26, 2008 | 2.803 | 2.833 | 2.787 | 2.787 | 5,223 | -0.05(-1.62%) |
Feb 25, 2008 | 2.818 | 2.833 | 2.769 | 2.833 | 32,646 | +0.04(+1.43%) |
Feb 22, 2008 | 2.818 | 2.818 | 2.794 | 2.794 | 9,141 | -0.06(-1.94%) |
Feb 21, 2008 | 2.833 | 2.849 | 2.833 | 2.849 | 1,958 | +0.03(+1.09%) |
Feb 20, 2008 | 2.840 | 2.873 | 2.818 | 2.818 | 11,099 | -0.03(-1.08%) |
Feb 19, 2008 | 2.895 | 2.910 | 2.849 | 2.849 | 14,038 | -0.02(-0.53%) |
Feb 18, 2008 | 2.849 | 2.864 | 2.849 | 2.864 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 2.849 | 2.864 | 2.849 | 2.864 | 3,917 | +0.02(+0.54%) |
Feb 14, 2008 | 2.879 | 2.879 | 2.849 | 2.849 | 9,467 | -0.03(-1.06%) |
Feb 13, 2008 | 2.892 | 2.919 | 2.849 | 2.879 | 9,141 | +0.03(+1.08%) |
Feb 12, 2008 | 2.858 | 2.879 | 2.849 | 2.849 | 6,529 | -0.03(-1.06%) |
Feb 11, 2008 | 2.818 | 2.879 | 2.818 | 2.879 | 12,732 | +0.03(+1.08%) |
Feb 08, 2008 | 2.840 | 2.849 | 2.812 | 2.849 | 2,285 | +0.02(+0.87%) |
Feb 07, 2008 | 2.824 | 2.824 | 2.824 | 2.824 | 1,305 | +0.02(+0.76%) |
Feb 06, 2008 | 2.818 | 2.833 | 2.803 | 2.803 | 3,917 | -0.03(-1.08%) |
Feb 05, 2008 | 2.833 | 2.833 | 2.803 | 2.833 | 22,852 | +0.02(+0.76%) |
Feb 04, 2008 | 2.809 | 2.818 | 2.803 | 2.812 | 5,549 | -0.01(-0.22%) |
Feb 01, 2008 | 2.790 | 2.849 | 2.790 | 2.818 | 10,362 | +0.01(+0.44%) |
Jan 31, 2008 | 2.802 | 2.812 | 2.794 | 2.806 | 49,296 | +0.02(+0.66%) |
Jan 30, 2008 | 2.760 | 2.787 | 2.760 | 2.787 | 3,917 | +0.02(+0.66%) |
Jan 29, 2008 | 2.711 | 2.769 | 2.696 | 2.769 | 19,587 | +0.06(+2.26%) |
Jan 28, 2008 | 2.680 | 2.708 | 2.671 | 2.708 | 17,629 | +0.00(+0.00%) |
Jan 25, 2008 | 2.708 | 2.708 | 2.696 | 2.708 | 4,570 | +0.01(+0.45%) |
Jan 24, 2008 | 2.681 | 2.711 | 2.668 | 2.696 | 14,690 | +0.03(+1.15%) |
Jan 23, 2008 | 2.659 | 2.665 | 2.637 | 2.665 | 9,467 | -0.02(-0.57%) |
Jan 22, 2008 | 2.573 | 2.680 | 2.571 | 2.680 | 18,608 | +0.05(+1.74%) |
Jan 21, 2008 | 2.821 | 2.833 | 2.588 | 2.634 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 2.821 | 2.833 | 2.588 | 2.634 | 63,007 | -0.17(-6.01%) |
Jan 17, 2008 | 2.818 | 2.833 | 2.803 | 2.803 | 33,952 | -0.03(-1.08%) |
Jan 16, 2008 | 2.895 | 2.910 | 2.833 | 2.833 | 22,852 | -0.11(-3.65%) |
Jan 15, 2008 | 3.005 | 3.005 | 2.941 | 2.941 | 38,196 | -0.08(-2.54%) |
Jan 14, 2008 | 3.155 | 3.186 | 3.017 | 3.017 | 44,725 | -0.14(-4.37%) |
Jan 11, 2008 | 3.066 | 3.155 | 3.051 | 3.155 | 57,458 | +0.11(+3.52%) |
Jan 10, 2008 | 2.974 | 3.048 | 2.974 | 3.048 | 17,302 | +0.04(+1.32%) |
Jan 09, 2008 | 3.014 | 3.026 | 2.999 | 3.008 | 11,099 | -0.01(-0.30%) |
Jan 08, 2008 | 3.045 | 3.078 | 3.017 | 3.017 | 48,969 | -0.05(-1.50%) |
Jan 07, 2008 | 3.259 | 3.259 | 3.032 | 3.063 | 17,302 | +0.05(+1.63%) |
Jan 04, 2008 | 3.048 | 3.048 | 3.005 | 3.014 | 66,925 | -0.03(-1.11%) |
Jan 03, 2008 | 3.026 | 3.048 | 2.996 | 3.048 | 31,014 | +0.03(+1.02%) |
Jan 02, 2008 | 2.977 | 3.017 | 2.977 | 3.017 | 53,540 | -0.03(-1.01%) |
Jan 01, 2008 | 3.020 | 3.063 | 2.987 | 3.048 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.020 | 3.063 | 2.987 | 3.048 | 16,323 | +0.03(+0.91%) |
Dec 28, 2007 | 3.066 | 3.066 | 3.017 | 3.020 | 27,912 | -0.07(-2.38%) |
Dec 27, 2007 | 2.873 | 3.106 | 2.873 | 3.094 | 21,200 | -0.03(-0.98%) |
Dec 26, 2007 | 2.913 | 3.155 | 2.913 | 3.124 | 7,508 | -0.04(-1.35%) |
Dec 24, 2007 | 3.232 | 3.241 | 3.167 | 3.167 | 13,385 | -0.05(-1.52%) |
Dec 21, 2007 | 3.201 | 3.232 | 3.186 | 3.216 | 8,814 | +0.02(+0.48%) |
Dec 20, 2007 | 3.216 | 3.278 | 3.201 | 3.201 | 15,673 | -0.06(-1.88%) |
Dec 19, 2007 | 3.259 | 3.278 | 3.232 | 3.262 | 4,896 | -0.02(-0.56%) |
Dec 18, 2007 | 3.409 | 3.409 | 3.281 | 3.281 | 21,220 | -0.09(-2.64%) |
Dec 17, 2007 | 3.446 | 3.477 | 3.369 | 3.369 | 16,323 | -0.06(-1.79%) |
Dec 14, 2007 | 3.446 | 3.446 | 3.415 | 3.431 | 13,711 | -0.05(-1.32%) |
Dec 13, 2007 | 3.400 | 3.477 | 3.379 | 3.477 | 16,976 | +0.09(+2.71%) |
Dec 12, 2007 | 3.369 | 3.385 | 3.339 | 3.385 | 12,732 | +0.02(+0.45%) |
Dec 11, 2007 | 3.400 | 3.400 | 3.339 | 3.369 | 22,852 | -0.06(-1.79%) |
Dec 10, 2007 | 3.431 | 3.431 | 3.431 | 3.431 | 0 | +0.00(+0.00%) |
Dec 07, 2007 | 3.418 | 3.446 | 3.400 | 3.431 | 6,855 | +0.01(+0.18%) |
Dec 06, 2007 | 3.421 | 3.425 | 3.421 | 3.425 | 5,549 | +0.01(+0.27%) |
Dec 05, 2007 | 3.431 | 3.431 | 3.412 | 3.415 | 2,285 | -0.05(-1.33%) |
Dec 04, 2007 | 3.461 | 3.461 | 3.461 | 3.461 | 0 | +0.00(+0.00%) |
Dec 03, 2007 | 3.461 | 3.461 | 3.461 | 3.461 | 979 | +0.00(+0.00%) |
Nov 30, 2007 | 3.431 | 3.461 | 3.400 | 3.461 | 6,855 | +0.05(+1.35%) |
Nov 29, 2007 | 3.440 | 3.440 | 3.415 | 3.415 | 3,917 | -0.05(-1.33%) |
Nov 28, 2007 | 3.449 | 3.501 | 3.449 | 3.461 | 13,058 | -0.03(-0.88%) |
Nov 27, 2007 | 3.477 | 3.492 | 3.461 | 3.492 | 3,264 | +0.02(+0.44%) |
Nov 26, 2007 | 3.645 | 3.645 | 3.446 | 3.477 | 35,911 | -0.26(-6.97%) |
Nov 23, 2007 | 3.737 | 3.737 | 3.737 | 3.737 | 652 | -0.01(-0.25%) |
Nov 21, 2007 | 3.746 | 3.746 | 3.746 | 3.746 | 652 | +0.00(+0.00%) |
Nov 20, 2007 | 3.746 | 3.761 | 3.737 | 3.746 | 83,901 | -0.02(-0.57%) |
Nov 19, 2007 | 3.654 | 3.768 | 3.654 | 3.768 | 3,525 | -0.03(-0.81%) |
Nov 16, 2007 | 3.798 | 3.798 | 3.798 | 3.798 | 326 | -0.02(-0.40%) |
Nov 15, 2007 | 3.817 | 3.817 | 3.783 | 3.814 | 2,285 | -0.01(-0.24%) |
Nov 14, 2007 | 3.814 | 3.823 | 3.814 | 3.823 | 652 | +0.04(+1.05%) |
Nov 13, 2007 | 3.804 | 3.829 | 3.783 | 3.783 | 4,896 | -0.03(-0.80%) |
Nov 12, 2007 | 3.860 | 3.860 | 3.814 | 3.814 | 8,814 | -0.02(-0.56%) |
Nov 09, 2007 | 3.875 | 3.875 | 3.835 | 3.835 | 8,488 | -0.06(-1.42%) |
Nov 08, 2007 | 3.860 | 3.890 | 3.860 | 3.890 | 4,570 | +0.01(+0.24%) |
Nov 07, 2007 | 3.884 | 3.899 | 3.881 | 3.881 | 1,305 | -0.01(-0.24%) |
Nov 06, 2007 | 3.979 | 3.979 | 3.890 | 3.890 | 10,446 | -0.07(-1.66%) |
Nov 05, 2007 | 3.997 | 3.997 | 3.951 | 3.956 | 9,793 | -0.06(-1.41%) |
Nov 02, 2007 | 4.028 | 4.028 | 4.013 | 4.013 | 5,549 | -0.03(-0.76%) |
Nov 01, 2007 | 4.062 | 4.071 | 4.043 | 4.043 | 15,017 | -0.03(-0.75%) |
Oct 31, 2007 | 4.059 | 4.074 | 4.050 | 4.074 | 33,952 | +0.00(+0.00%) |
Oct 30, 2007 | 4.089 | 4.089 | 4.074 | 4.074 | 6,855 | -0.02(-0.37%) |
Oct 29, 2007 | 4.135 | 4.166 | 4.089 | 4.089 | 44,072 | -0.06(-1.40%) |
Oct 26, 2007 | 4.028 | 4.151 | 3.979 | 4.147 | 63,007 | +0.12(+2.97%) |
Oct 25, 2007 | 3.936 | 4.028 | 3.927 | 4.028 | 39,828 | +0.08(+2.02%) |
Oct 24, 2007 | 3.890 | 3.948 | 3.890 | 3.948 | 3,264 | +0.04(+1.10%) |
Oct 23, 2007 | 3.783 | 3.905 | 3.752 | 3.905 | 112,957 | +0.09(+2.41%) |
Oct 22, 2007 | 3.768 | 3.814 | 3.768 | 3.814 | 29,381 | +0.03(+0.81%) |
Oct 19, 2007 | 3.752 | 3.783 | 3.737 | 3.783 | 15,017 | +0.05(+1.40%) |
Oct 18, 2007 | 3.691 | 3.731 | 3.685 | 3.731 | 32,320 | +0.01(+0.25%) |
Oct 17, 2007 | 3.676 | 3.722 | 3.645 | 3.722 | 28,076 | +0.03(+0.83%) |
Oct 16, 2007 | 3.691 | 3.691 | 3.691 | 3.691 | 0 | +0.00(+0.00%) |
Oct 15, 2007 | 3.676 | 3.694 | 3.663 | 3.691 | 17,302 | +0.00(+0.00%) |
Oct 12, 2007 | 3.667 | 3.691 | 3.667 | 3.691 | 2,938 | +0.02(+0.42%) |
Oct 11, 2007 | 3.657 | 3.676 | 3.657 | 3.676 | 3,264 | +0.02(+0.42%) |
Oct 10, 2007 | 3.716 | 3.716 | 3.578 | 3.660 | 18,935 | -0.07(-1.81%) |
Oct 09, 2007 | 3.712 | 3.728 | 3.712 | 3.728 | 2,285 | +0.02(+0.58%) |
Oct 08, 2007 | 3.691 | 3.706 | 3.691 | 3.706 | 4,896 | +0.02(+0.42%) |
Oct 05, 2007 | 3.691 | 3.691 | 3.676 | 3.691 | 6,855 | -0.03(-0.82%) |
Oct 04, 2007 | 3.725 | 3.725 | 3.706 | 3.722 | 4,244 | -0.02(-0.49%) |
Oct 03, 2007 | 3.737 | 3.740 | 3.709 | 3.740 | 11,099 | +0.02(+0.49%) |
Oct 02, 2007 | 3.697 | 3.722 | 3.691 | 3.722 | 3,264 | +0.00(+0.00%) |
Oct 01, 2007 | 3.749 | 3.749 | 3.722 | 3.722 | 5,876 | -0.02(-0.64%) |
Sep 28, 2007 | 3.774 | 3.774 | 3.746 | 3.746 | 3,917 | -0.01(-0.17%) |
Sep 27, 2007 | 3.768 | 3.814 | 3.752 | 3.752 | 6,855 | -0.06(-1.61%) |
Sep 26, 2007 | 3.814 | 3.814 | 3.798 | 3.814 | 5,223 | -0.02(-0.40%) |
Sep 25, 2007 | 3.829 | 3.844 | 3.798 | 3.829 | 4,896 | +0.00(+0.00%) |
Sep 24, 2007 | 3.801 | 3.829 | 3.801 | 3.829 | 2,285 | +0.00(+0.00%) |
Sep 21, 2007 | 3.829 | 3.829 | 3.829 | 3.829 | 2,611 | +0.00(+0.00%) |
Sep 20, 2007 | 3.860 | 3.860 | 3.798 | 3.829 | 12,405 | -0.05(-1.19%) |
Sep 19, 2007 | 3.798 | 3.875 | 3.798 | 3.875 | 15,996 | +0.10(+2.58%) |
Sep 18, 2007 | 3.795 | 3.798 | 3.777 | 3.777 | 2,938 | +0.01(+0.25%) |
Sep 17, 2007 | 3.706 | 3.768 | 3.691 | 3.768 | 25,790 | +0.06(+1.65%) |
Sep 14, 2007 | 3.706 | 3.706 | 3.706 | 3.706 | 0 | +0.00(+0.00%) |
Sep 13, 2007 | 3.679 | 3.722 | 3.676 | 3.706 | 7,508 | +0.00(+0.00%) |
Sep 12, 2007 | 3.645 | 3.706 | 3.645 | 3.706 | 11,426 | +0.08(+2.11%) |
Sep 11, 2007 | 3.599 | 3.630 | 3.599 | 3.630 | 6,529 | +0.05(+1.28%) |
Sep 10, 2007 | 3.569 | 3.584 | 3.569 | 3.584 | 19,914 | +0.02(+0.43%) |
Sep 07, 2007 | 3.523 | 3.569 | 3.523 | 3.569 | 9,141 | +0.00(+0.09%) |
Sep 06, 2007 | 3.553 | 3.565 | 3.553 | 3.565 | 2,285 | +0.00(+0.09%) |
Sep 05, 2007 | 3.553 | 3.599 | 3.553 | 3.562 | 11,752 | -0.02(-0.60%) |
Sep 04, 2007 | 3.584 | 3.584 | 3.553 | 3.584 | 2,611 | -0.01(-0.34%) |
Aug 31, 2007 | 3.584 | 3.599 | 3.569 | 3.596 | 39,175 | +0.01(+0.34%) |
Aug 30, 2007 | 3.584 | 3.584 | 3.584 | 3.584 | 0 | +0.00(+0.00%) |
Aug 29, 2007 | 3.559 | 3.584 | 3.559 | 3.584 | 5,876 | +0.03(+0.86%) |
Aug 28, 2007 | 3.590 | 3.614 | 3.553 | 3.553 | 9,793 | -0.05(-1.28%) |
Aug 27, 2007 | 3.614 | 3.614 | 3.569 | 3.599 | 9,141 | +0.00(+0.00%) |
Aug 24, 2007 | 3.599 | 3.608 | 3.569 | 3.599 | 53,866 | -0.02(-0.42%) |
Aug 23, 2007 | 3.538 | 3.630 | 3.538 | 3.614 | 62,355 | +0.09(+2.61%) |
Aug 22, 2007 | 3.565 | 3.565 | 3.523 | 3.523 | 3,591 | -0.02(-0.43%) |
Aug 21, 2007 | 3.584 | 3.614 | 3.538 | 3.538 | 19,261 | -0.06(-1.62%) |
Aug 20, 2007 | 3.593 | 3.599 | 3.584 | 3.596 | 10,120 | +0.01(+0.34%) |
Aug 17, 2007 | 3.192 | 3.614 | 3.189 | 3.584 | 16,323 | +0.06(+1.74%) |
Aug 16, 2007 | 3.523 | 3.538 | 3.523 | 3.523 | 14,364 | -0.02(-0.60%) |
Aug 15, 2007 | 3.507 | 3.544 | 3.507 | 3.544 | 18,608 | +0.01(+0.17%) |
Aug 14, 2007 | 3.523 | 3.538 | 3.507 | 3.538 | 8,161 | +0.03(+0.87%) |
Aug 13, 2007 | 3.630 | 3.630 | 3.507 | 3.507 | 32,646 | -0.11(-2.97%) |
Aug 10, 2007 | 3.645 | 3.645 | 3.590 | 3.614 | 2,285 | -0.03(-0.84%) |
Aug 09, 2007 | 3.556 | 3.645 | 3.530 | 3.645 | 98,919 | -0.03(-0.83%) |
Aug 08, 2007 | 3.660 | 3.691 | 3.660 | 3.676 | 9,141 | +0.00(+0.00%) |
Aug 07, 2007 | 3.703 | 3.706 | 3.676 | 3.676 | 4,244 | +0.00(+0.00%) |
Aug 06, 2007 | 3.792 | 3.792 | 3.645 | 3.676 | 23,179 | -0.11(-2.83%) |
Aug 03, 2007 | 3.783 | 3.794 | 3.783 | 3.783 | 4,896 | -0.01(-0.30%) |
Aug 02, 2007 | 3.789 | 3.814 | 3.783 | 3.794 | 5,223 | -0.02(-0.50%) |
Aug 01, 2007 | 3.777 | 3.814 | 3.777 | 3.814 | 3,917 | +0.02(+0.65%) |
Jul 31, 2007 | 3.783 | 3.798 | 3.783 | 3.789 | 3,917 | -0.00(-0.08%) |
Jul 30, 2007 | 3.792 | 3.792 | 3.768 | 3.792 | 1,958 | -0.01(-0.16%) |
Jul 27, 2007 | 3.798 | 3.798 | 3.768 | 3.798 | 9,793 | +0.02(+0.40%) |
Jul 26, 2007 | 3.783 | 3.798 | 3.752 | 3.783 | 24,158 | -0.02(-0.40%) |
Jul 25, 2007 | 3.801 | 3.801 | 3.783 | 3.798 | 2,611 | -0.03(-0.80%) |
Jul 24, 2007 | 3.918 | 3.918 | 3.829 | 3.829 | 26,117 | -0.10(-2.65%) |
Jul 23, 2007 | 3.933 | 3.933 | 3.933 | 3.933 | 0 | +0.00(+0.00%) |
Jul 20, 2007 | 3.930 | 3.933 | 3.930 | 3.933 | 979 | -0.00(-0.08%) |
Jul 19, 2007 | 3.936 | 3.945 | 3.936 | 3.936 | 3,917 | +0.00(+0.00%) |
Jul 18, 2007 | 3.936 | 3.936 | 3.936 | 3.936 | 2,285 | +0.00(+0.00%) |
Jul 17, 2007 | 3.936 | 3.945 | 3.936 | 3.936 | 40,155 | -0.03(-0.70%) |
Jul 16, 2007 | 3.948 | 3.964 | 3.948 | 3.964 | 652 | +0.00(+0.00%) |
Jul 13, 2007 | 3.961 | 3.976 | 3.930 | 3.964 | 5,223 | +0.00(+0.06%) |
Jul 12, 2007 | 3.961 | 3.961 | 3.961 | 3.961 | 0 | +0.00(+0.00%) |
Jul 11, 2007 | 3.961 | 3.967 | 3.961 | 3.961 | 1,958 | -0.01(-0.37%) |
Jul 10, 2007 | 3.991 | 3.991 | 3.976 | 3.976 | 2,285 | -0.03(-0.76%) |
Jul 09, 2007 | 3.982 | 4.007 | 3.982 | 4.007 | 652 | +0.02(+0.38%) |
Jul 06, 2007 | 4.013 | 4.013 | 3.991 | 3.991 | 4,570 | -0.02(-0.53%) |
Jul 05, 2007 | 4.059 | 4.059 | 3.997 | 4.013 | 19,914 | -0.04(-0.96%) |
Jul 03, 2007 | 4.052 | 4.074 | 4.052 | 4.052 | 3,264 | -0.01(-0.17%) |