Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 3097 | 3143 | 3097 | 3136 | 21,104,400 | +44.20(+1.43%) |
Aug 28, 2008 | 3030 | 3098 | 3014 | 3092 | 20,173,200 | +58.13(+1.92%) |
Aug 27, 2008 | 3025 | 3040 | 2997 | 3034 | 15,940,600 | +8.53(+0.28%) |
Aug 26, 2008 | 2987 | 3033 | 2977 | 3025 | 15,556,400 | +21.21(+0.71%) |
Aug 25, 2008 | 3014 | 3033 | 3004 | 3004 | 9,253,400 | -24.30(-0.80%) |
Aug 22, 2008 | 2984 | 3029 | 2971 | 3028 | 16,424,400 | +57.32(+1.93%) |
Aug 21, 2008 | 2990 | 2995 | 2964 | 2971 | 18,557,200 | -29.61(-0.99%) |
Aug 20, 2008 | 3009 | 3022 | 2975 | 3001 | 19,052,400 | -1.88(-0.06%) |
Aug 19, 2008 | 3057 | 3057 | 3000 | 3002 | 19,936,800 | -72.05(-2.34%) |
Aug 18, 2008 | 3070 | 3095 | 3045 | 3074 | 14,084,400 | -8.56(-0.28%) |
Aug 15, 2008 | 3072 | 3094 | 3057 | 3083 | 20,427,800 | +28.58(+0.94%) |
Aug 14, 2008 | 3065 | 3074 | 3027 | 3054 | 20,682,800 | +10.81(+0.36%) |
Aug 13, 2008 | 3090 | 3098 | 3041 | 3044 | 22,658,600 | -73.52(-2.36%) |
Aug 12, 2008 | 3089 | 3137 | 3082 | 3117 | 26,359,200 | +13.18(+0.42%) |
Aug 11, 2008 | 3083 | 3109 | 3069 | 3104 | 19,783,400 | +35.52(+1.16%) |
Aug 08, 2008 | 3026 | 3074 | 3023 | 3068 | 20,189,200 | +21.63(+0.71%) |
Aug 07, 2008 | 3060 | 3115 | 3044 | 3047 | 30,287,400 | -77.23(-2.47%) |
Aug 06, 2008 | 3084 | 3125 | 3076 | 3124 | 35,885,800 | +75.58(+2.48%) |
Aug 05, 2008 | 2964 | 3050 | 2958 | 3048 | 24,384,000 | +101.43(+3.44%) |
Aug 04, 2008 | 2987 | 3004 | 2942 | 2947 | 18,250,800 | -36.52(-1.22%) |
Aug 01, 2008 | 2982 | 3020 | 2971 | 2984 | 17,861,000 | -10.83(-0.36%) |
Jul 31, 2008 | 3021 | 3024 | 2972 | 2994 | 21,314,200 | -35.87(-1.18%) |
Jul 30, 2008 | 3007 | 3047 | 2984 | 3030 | 26,585,200 | +39.08(+1.31%) |
Jul 29, 2008 | 2969 | 3003 | 2948 | 2991 | 24,137,600 | -8.60(-0.29%) |
Jul 28, 2008 | 3054 | 3054 | 2998 | 3000 | 17,260,400 | -59.79(-1.95%) |
Jul 25, 2008 | 3066 | 3079 | 3027 | 3060 | 24,233,000 | -47.66(-1.53%) |
Jul 24, 2008 | 3175 | 3179 | 3096 | 3107 | 28,634,800 | -37.60(-1.20%) |
Jul 23, 2008 | 3125 | 3158 | 3084 | 3145 | 29,172,200 | +85.87(+2.81%) |
Jul 22, 2008 | 3083 | 3088 | 3028 | 3059 | 32,753,200 | -57.37(-1.84%) |
Jul 21, 2008 | 3054 | 3133 | 3031 | 3116 | 18,212,800 | +41.11(+1.34%) |
Jul 18, 2008 | 2950 | 3075 | 2950 | 3075 | 27,034,600 | +75.36(+2.51%) |
Jul 17, 2008 | 2988 | 3022 | 2961 | 3000 | 30,174,600 | +94.45(+3.25%) |
Jul 16, 2008 | 2883 | 2917 | 2794 | 2905 | 28,557,000 | +41.96(+1.47%) |
Jul 15, 2008 | 2946 | 2946 | 2827 | 2863 | 37,104,400 | -105.62(-3.56%) |
Jul 14, 2008 | 2992 | 3015 | 2963 | 2969 | 23,264,600 | +9.71(+0.33%) |
Jul 11, 2008 | 3043 | 3058 | 2959 | 2959 | 23,377,400 | -62.95(-2.08%) |
Jul 10, 2008 | 3037 | 3070 | 3011 | 3022 | 21,909,800 | -64.32(-2.08%) |
Jul 09, 2008 | 3045 | 3087 | 3036 | 3087 | 30,500,800 | +76.18(+2.53%) |
Jul 08, 2008 | 3017 | 3031 | 2986 | 3010 | 22,801,600 | -57.01(-1.86%) |
Jul 07, 2008 | 3041 | 3067 | 3017 | 3067 | 15,062,800 | +51.01(+1.69%) |
Jul 04, 2008 | 3109 | 3113 | 3016 | 3016 | 13,813,400 | -71.13(-2.30%) |
Jul 03, 2008 | 3054 | 3096 | 3024 | 3088 | 30,045,400 | +5.74(+0.19%) |
Jul 02, 2008 | 3111 | 3130 | 3082 | 3082 | 29,930,400 | -20.66(-0.67%) |
Jul 01, 2008 | 3157 | 3165 | 3080 | 3102 | 31,637,800 | -65.73(-2.07%) |
Jun 30, 2008 | 3191 | 3192 | 3130 | 3168 | 28,513,800 | -9.20(-0.29%) |
Jun 27, 2008 | 3196 | 3223 | 3161 | 3177 | 34,719,400 | -28.36(-0.88%) |
Jun 26, 2008 | 3341 | 3341 | 3192 | 3206 | 40,253,600 | -155.87(-4.64%) |
Jun 25, 2008 | 3336 | 3366 | 3332 | 3362 | 18,260,800 | +43.11(+1.30%) |
Jun 24, 2008 | 3345 | 3358 | 3290 | 3319 | 23,275,000 | -31.95(-0.95%) |
Jun 23, 2008 | 3376 | 3390 | 3342 | 3350 | 19,403,200 | -18.18(-0.54%) |
Jun 20, 2008 | 3446 | 3453 | 3328 | 3369 | 34,852,200 | -72.75(-2.11%) |
Jun 19, 2008 | 3493 | 3507 | 3441 | 3441 | 22,160,400 | -79.31(-2.25%) |
Jun 18, 2008 | 3568 | 3571 | 3500 | 3521 | 17,943,200 | -61.07(-1.71%) |
Jun 17, 2008 | 3577 | 3603 | 3575 | 3582 | 11,673,400 | +15.20(+0.43%) |
Jun 16, 2008 | 3598 | 3605 | 3534 | 3567 | 11,820,800 | -21.81(-0.61%) |
Jun 13, 2008 | 3580 | 3599 | 3530 | 3588 | 17,183,600 | +2.72(+0.08%) |
Jun 12, 2008 | 3540 | 3601 | 3538 | 3586 | 25,782,000 | +38.80(+1.09%) |
Jun 11, 2008 | 3634 | 3642 | 3544 | 3547 | 17,572,400 | -70.56(-1.95%) |
Jun 10, 2008 | 3615 | 3638 | 3576 | 3617 | 23,429,200 | -23.26(-0.64%) |
Jun 09, 2008 | 3655 | 3669 | 3632 | 3641 | 15,794,600 | -32.13(-0.87%) |
Jun 06, 2008 | 3772 | 3784 | 3669 | 3673 | 14,020,000 | -82.20(-2.19%) |
Jun 05, 2008 | 3717 | 3764 | 3712 | 3755 | 17,095,200 | +42.03(+1.13%) |
Jun 04, 2008 | 3715 | 3716 | 3670 | 3713 | 17,490,000 | -4.95(-0.13%) |
Jun 03, 2008 | 3683 | 3718 | 3678 | 3718 | 15,909,200 | +25.57(+0.69%) |
Jun 02, 2008 | 3747 | 3748 | 3690 | 3692 | 12,070,000 | -59.02(-1.57%) |
May 30, 2008 | 3734 | 3756 | 3725 | 3751 | 20,860,600 | +23.98(+0.64%) |
May 29, 2008 | 3725 | 3747 | 3710 | 3727 | 13,052,200 | +16.51(+0.44%) |
May 28, 2008 | 3676 | 3728 | 3666 | 3711 | 12,348,400 | +54.88(+1.50%) |
May 27, 2008 | 3684 | 3691 | 3643 | 3656 | 13,337,600 | -12.48(-0.34%) |
May 26, 2008 | 3681 | 3687 | 3665 | 3669 | 6,969,400 | -3.40(-0.09%) |
May 23, 2008 | 3745 | 3746 | 3672 | 3672 | 15,383,000 | -73.46(-1.96%) |
May 22, 2008 | 3722 | 3757 | 3720 | 3745 | 14,286,800 | -20.41(-0.54%) |
May 21, 2008 | 3803 | 3806 | 3757 | 3766 | 15,965,200 | -31.06(-0.82%) |
May 20, 2008 | 3815 | 3818 | 3794 | 3797 | 12,303,800 | -46.93(-1.22%) |
May 19, 2008 | 3805 | 3844 | 3797 | 3844 | 14,100,200 | +47.45(+1.25%) |
May 16, 2008 | 3815 | 3830 | 3785 | 3796 | 13,146,800 | -2.66(-0.07%) |
May 15, 2008 | 3821 | 3821 | 3778 | 3799 | 15,503,400 | -32.67(-0.85%) |
May 14, 2008 | 3836 | 3838 | 3801 | 3832 | 19,782,000 | +4.26(+0.11%) |
May 13, 2008 | 3842 | 3855 | 3818 | 3827 | 17,357,000 | -15.52(-0.40%) |
May 12, 2008 | 3841 | 3859 | 3824 | 3843 | 6,098,000 | +16.01(+0.42%) |
May 09, 2008 | 3841 | 3843 | 3805 | 3827 | 14,817,600 | -46.25(-1.19%) |
May 08, 2008 | 3878 | 3882 | 3850 | 3873 | 19,792,800 | -33.45(-0.86%) |
May 07, 2008 | 3897 | 3931 | 3886 | 3907 | 16,533,400 | +16.46(+0.42%) |
May 06, 2008 | 3909 | 3931 | 3888 | 3890 | 112,856,096 | -53.59(-1.36%) |
May 05, 2008 | 3947 | 3947 | 3925 | 3944 | 53,742,200 | -2.60(-0.07%) |
May 02, 2008 | 3962 | 3972 | 3934 | 3946 | 118,979,400 | +20.91(+0.53%) |
May 01, 2008 | 3891 | 3931 | 3890 | 3925 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 3891 | 3931 | 3890 | 3925 | 106,447,504 | +17.13(+0.44%) |
Apr 29, 2008 | 3936 | 3954 | 3898 | 3908 | 85,875,200 | -33.03(-0.84%) |
Apr 28, 2008 | 3908 | 3951 | 3908 | 3941 | 81,897,800 | +49.35(+1.27%) |
Apr 25, 2008 | 3887 | 3916 | 3880 | 3892 | 100,275,696 | +24.76(+0.64%) |
Apr 24, 2008 | 3868 | 3870 | 3820 | 3867 | 131,520,496 | -11.93(-0.31%) |
Apr 23, 2008 | 3859 | 3885 | 3827 | 3879 | 133,870,304 | +20.01(+0.52%) |
Apr 22, 2008 | 3864 | 3894 | 3845 | 3859 | 106,995,104 | -30.95(-0.80%) |
Apr 21, 2008 | 3940 | 3949 | 3881 | 3890 | 95,373,800 | -43.29(-1.10%) |
Apr 18, 2008 | 3867 | 3944 | 3862 | 3933 | 121,894,896 | +73.32(+1.90%) |
Apr 17, 2008 | 3877 | 3893 | 3842 | 3860 | 107,797,400 | -3.21(-0.08%) |
Apr 16, 2008 | 3822 | 3870 | 3809 | 3863 | 119,196,096 | +74.05(+1.95%) |
Apr 15, 2008 | 3789 | 3799 | 3747 | 3789 | 104,333,600 | +2.62(+0.07%) |
Apr 14, 2008 | 3763 | 3800 | 3763 | 3787 | 91,266,600 | -15.42(-0.41%) |
Apr 11, 2008 | 3863 | 3870 | 3787 | 3802 | 120,711,400 | -45.18(-1.17%) |
Apr 10, 2008 | 3826 | 3850 | 3792 | 3847 | 123,873,400 | +8.71(+0.23%) |
Apr 09, 2008 | 3842 | 3870 | 3836 | 3838 | 116,127,904 | -18.91(-0.49%) |
Apr 08, 2008 | 3854 | 3862 | 3837 | 3857 | 94,499,000 | -9.01(-0.23%) |
Apr 07, 2008 | 3860 | 3880 | 3854 | 3866 | 101,730,200 | +43.61(+1.14%) |
Apr 04, 2008 | 3807 | 3848 | 3797 | 3823 | 122,792,200 | +39.22(+1.04%) |
Apr 03, 2008 | 3853 | 3853 | 3770 | 3784 | 115,137,504 | -54.19(-1.41%) |
Apr 02, 2008 | 3846 | 3850 | 3815 | 3838 | 135,609,408 | +21.04(+0.55%) |
Apr 01, 2008 | 3701 | 3825 | 3701 | 3817 | 132,616,896 | +97.21(+2.61%) |
Mar 31, 2008 | 3673 | 3726 | 3662 | 3720 | 86,156,400 | +19.11(+0.52%) |
Mar 28, 2008 | 3714 | 3732 | 3689 | 3700 | 85,177,200 | -8.62(-0.23%) |
Mar 27, 2008 | 3668 | 3734 | 3668 | 3709 | 108,911,296 | +22.87(+0.62%) |
Mar 26, 2008 | 3683 | 3707 | 3665 | 3686 | 116,294,000 | -17.91(-0.48%) |
Mar 25, 2008 | 3721 | 3746 | 3678 | 3704 | 157,922,704 | +81.05(+2.24%) |
Mar 24, 2008 | 3599 | 3635 | 3568 | 3623 | 0 | +0.00(+0.00%) |
Mar 21, 2008 | 3599 | 3635 | 3568 | 3623 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 3599 | 3635 | 3568 | 3623 | 225,264,608 | -18.46(-0.51%) |
Mar 19, 2008 | 3711 | 3717 | 3634 | 3641 | 189,990,704 | -18.27(-0.50%) |
Mar 18, 2008 | 3608 | 3684 | 3590 | 3660 | 127,577,200 | +105.61(+2.97%) |
Mar 17, 2008 | 3578 | 3604 | 3537 | 3554 | 158,233,504 | -122.74(-3.34%) |
Mar 14, 2008 | 3700 | 3764 | 3648 | 3677 | 146,500,800 | -29.16(-0.79%) |
Mar 13, 2008 | 3687 | 3708 | 3642 | 3706 | 180,686,896 | -37.88(-1.01%) |
Mar 12, 2008 | 3747 | 3768 | 3720 | 3744 | 133,738,896 | +74.00(+2.02%) |
Mar 11, 2008 | 3615 | 3707 | 3611 | 3670 | 152,446,592 | +74.30(+2.07%) |
Mar 10, 2008 | 3643 | 3663 | 3573 | 3596 | 19,697,600 | -39.44(-1.08%) |
Mar 08, 2008 | 3632 | 3672 | 3607 | 3635 | 29,436,400 | -38.24(-1.04%) |
Mar 07, 2008 | 3740 | 3743 | 3665 | 3673 | 17,025,000 | -62.68(-1.68%) |
Mar 06, 2008 | 3714 | 3736 | 3692 | 3736 | 17,296,200 | +60.97(+1.66%) |
Mar 05, 2008 | 3719 | 3748 | 3654 | 3675 | 15,552,600 | -29.37(-0.79%) |
Mar 04, 2008 | 3695 | 3719 | 3673 | 3704 | 22,495,200 | +0.00(+0.00%) |
Mar 03, 2008 | 3695 | 3719 | 3673 | 3704 | 0 | -52.74(-1.40%) |
Mar 01, 2008 | 3747 | 3780 | 3729 | 3757 | 28,275,600 | -5.56(-0.15%) |
Feb 29, 2008 | 3777 | 3811 | 3758 | 3763 | 20,857,400 | -24.85(-0.66%) |
Feb 28, 2008 | 3809 | 3809 | 3750 | 3788 | 18,971,000 | -7.33(-0.19%) |
Feb 27, 2008 | 3765 | 3797 | 3744 | 3795 | 16,726,400 | +60.90(+1.63%) |
Feb 26, 2008 | 3698 | 3737 | 3698 | 3734 | 14,286,000 | +0.00(+0.00%) |
Feb 25, 2008 | 3698 | 3737 | 3698 | 3734 | 0 | +71.54(+1.95%) |
Feb 23, 2008 | 3702 | 3710 | 3639 | 3662 | 13,000,800 | -64.30(-1.73%) |
Feb 22, 2008 | 3755 | 3770 | 3722 | 3727 | 16,144,200 | -7.45(-0.20%) |
Feb 21, 2008 | 3716 | 3757 | 3702 | 3734 | 17,290,800 | -32.06(-0.85%) |
Feb 20, 2008 | 3709 | 3794 | 3687 | 3766 | 15,836,200 | +38.67(+1.04%) |
Feb 19, 2008 | 3692 | 3733 | 3686 | 3728 | 8,841,000 | -1.56(-0.04%) |
Feb 18, 2008 | 3691 | 3733 | 3686 | 3729 | 0 | +66.34(+1.81%) |
Feb 16, 2008 | 3767 | 3771 | 3649 | 3663 | 19,404,400 | -99.10(-2.63%) |
Feb 15, 2008 | 3761 | 3790 | 3732 | 3762 | 19,454,200 | +47.92(+1.29%) |
Feb 14, 2008 | 3647 | 3732 | 3634 | 3714 | 18,461,000 | +19.91(+0.54%) |
Feb 13, 2008 | 3617 | 3700 | 3560 | 3694 | 23,080,800 | +110.80(+3.09%) |
Feb 12, 2008 | 3594 | 3626 | 3567 | 3583 | 18,549,600 | +0.00(+0.00%) |
Feb 11, 2008 | 3594 | 3626 | 3567 | 3583 | 0 | -28.82(-0.80%) |
Feb 09, 2008 | 3681 | 3689 | 3592 | 3612 | 16,527,200 | -40.52(-1.11%) |
Feb 08, 2008 | 3688 | 3691 | 3603 | 3653 | 18,999,200 | -45.99(-1.24%) |
Feb 07, 2008 | 3648 | 3701 | 3648 | 3699 | 19,662,000 | +9.75(+0.26%) |
Feb 06, 2008 | 3815 | 3815 | 3679 | 3689 | 20,390,200 | -120.82(-3.17%) |
Feb 05, 2008 | 3841 | 3845 | 3798 | 3810 | 11,924,400 | +0.00(+0.00%) |
Feb 04, 2008 | 3841 | 3845 | 3798 | 3810 | 0 | +0.02(+0.00%) |
Feb 02, 2008 | 3760 | 3820 | 3738 | 3810 | 20,506,000 | +87.40(+2.35%) |
Feb 01, 2008 | 3717 | 3733 | 3635 | 3722 | 28,874,400 | -44.83(-1.19%) |
Jan 31, 2008 | 3754 | 3767 | 3718 | 3767 | 20,137,600 | -1.35(-0.04%) |
Jan 30, 2008 | 3702 | 3768 | 3685 | 3768 | 18,375,000 | +104.62(+2.86%) |
Jan 29, 2008 | 3614 | 3671 | 3603 | 3664 | 21,913,400 | +0.00(+0.00%) |
Jan 28, 2008 | 3614 | 3671 | 3603 | 3664 | 0 | +30.15(+0.83%) |
Jan 26, 2008 | 3759 | 3771 | 3624 | 3634 | 28,030,200 | -50.72(-1.38%) |
Jan 25, 2008 | 3557 | 3684 | 3552 | 3684 | 28,580,400 | +224.36(+6.48%) |
Jan 24, 2008 | 3638 | 3648 | 3406 | 3460 | 38,614,800 | -88.65(-2.50%) |
Jan 23, 2008 | 3411 | 3589 | 3331 | 3549 | 38,917,400 | +56.17(+1.61%) |
Jan 22, 2008 | 3657 | 3659 | 3469 | 3492 | 32,959,600 | +0.00(+0.00%) |
Jan 21, 2008 | 3657 | 3659 | 3469 | 3492 | 0 | -202.65(-5.48%) |
Jan 19, 2008 | 3765 | 3804 | 3689 | 3695 | 30,403,200 | -72.41(-1.92%) |
Jan 18, 2008 | 3828 | 3854 | 3766 | 3768 | 22,699,400 | -33.83(-0.89%) |
Jan 17, 2008 | 3861 | 3868 | 3797 | 3801 | 24,162,000 | -98.96(-2.54%) |
Jan 16, 2008 | 4008 | 4024 | 3900 | 3900 | 16,419,800 | -113.01(-2.82%) |
Jan 15, 2008 | 3979 | 4036 | 3974 | 4013 | 12,665,200 | +0.00(+0.00%) |
Jan 14, 2008 | 3979 | 4036 | 3974 | 4013 | 0 | -9.59(-0.24%) |
Jan 12, 2008 | 4051 | 4065 | 4009 | 4023 | 17,673,400 | -28.60(-0.71%) |
Jan 11, 2008 | 4090 | 4107 | 4052 | 4052 | 15,116,200 | -13.79(-0.34%) |
Jan 10, 2008 | 4071 | 4078 | 4041 | 4065 | 18,890,800 | -31.85(-0.78%) |
Jan 09, 2008 | 4116 | 4126 | 4095 | 4097 | 14,875,000 | -0.11(-0.00%) |
Jan 08, 2008 | 4080 | 4100 | 4071 | 4097 | 14,080,400 | +0.00(+0.00%) |
Jan 07, 2008 | 4080 | 4100 | 4071 | 4097 | 0 | +2.90(+0.07%) |
Jan 05, 2008 | 4119 | 4159 | 4084 | 4094 | 14,867,600 | -23.11(-0.56%) |
Jan 04, 2008 | 4104 | 4126 | 4073 | 4117 | 15,244,800 | +3.03(+0.07%) |
Jan 03, 2008 | 4123 | 4170 | 4104 | 4114 | 8,997,000 | +0.00(+0.00%) |
Jan 02, 2008 | 4123 | 4170 | 4104 | 4114 | 0 | -13.01(-0.32%) |
Jan 01, 2008 | 4152 | 4152 | 4126 | 4127 | 2,881,400 | +0.00(+0.00%) |
Dec 31, 2007 | 4152 | 4152 | 4126 | 4127 | 0 | -19.72(-0.48%) |
Dec 29, 2007 | 4116 | 4152 | 4111 | 4147 | 6,056,600 | +8.82(+0.21%) |
Dec 28, 2007 | 4138 | 4166 | 4130 | 4138 | 7,211,000 | +0.00(+0.00%) |
Dec 27, 2007 | 4138 | 4166 | 4130 | 4138 | 0 | +1.46(+0.04%) |
Dec 26, 2007 | 4131 | 4141 | 4123 | 4137 | 0 | +0.00(+0.00%) |
Dec 25, 2007 | 4131 | 4141 | 4123 | 4137 | 2,397,400 | +0.00(+0.00%) |
Dec 24, 2007 | 4131 | 4141 | 4123 | 4137 | 0 | +22.32(+0.54%) |
Dec 22, 2007 | 4103 | 4131 | 4089 | 4115 | 18,805,200 | +56.67(+1.40%) |
Dec 21, 2007 | 4050 | 4080 | 4041 | 4058 | 11,899,400 | +19.00(+0.47%) |
Dec 20, 2007 | 4070 | 4070 | 4012 | 4039 | 14,259,400 | -18.63(-0.46%) |
Dec 19, 2007 | 4032 | 4091 | 4029 | 4058 | 14,563,400 | +18.39(+0.46%) |
Dec 18, 2007 | 4057 | 4063 | 4027 | 4039 | 14,384,400 | +0.00(+0.00%) |
Dec 17, 2007 | 4057 | 4063 | 4027 | 4039 | 0 | -70.30(-1.71%) |
Dec 15, 2007 | 4098 | 4109 | 4057 | 4109 | 14,108,800 | +44.30(+1.09%) |
Dec 14, 2007 | 4094 | 4102 | 4058 | 4065 | 17,282,800 | -77.33(-1.87%) |
Dec 13, 2007 | 4103 | 4192 | 4092 | 4142 | 19,446,800 | -15.29(-0.37%) |
Dec 12, 2007 | 4192 | 4194 | 4147 | 4158 | 12,501,000 | -23.35(-0.56%) |
Dec 11, 2007 | 4141 | 4193 | 4135 | 4181 | 15,203,600 | +0.00(+0.00%) |
Dec 10, 2007 | 4141 | 4193 | 4135 | 4181 | 0 | +11.09(+0.27%) |
Dec 08, 2007 | 4183 | 4192 | 4165 | 4170 | 17,603,400 | +16.27(+0.39%) |
Dec 07, 2007 | 4173 | 4196 | 4122 | 4154 | 19,233,600 | +9.85(+0.24%) |
Dec 06, 2007 | 4114 | 4151 | 4100 | 4144 | 15,861,400 | +57.95(+1.42%) |
Dec 05, 2007 | 4152 | 4153 | 4076 | 4086 | 17,617,600 | -63.18(-1.52%) |
Dec 04, 2007 | 4163 | 4192 | 4139 | 4149 | 15,294,400 | +0.00(+0.00%) |
Dec 03, 2007 | 4163 | 4192 | 4139 | 4149 | 0 | -13.35(-0.32%) |
Dec 01, 2007 | 4096 | 4182 | 4096 | 4162 | 23,690,800 | +59.97(+1.46%) |
Nov 30, 2007 | 4145 | 4154 | 4074 | 4103 | 18,308,400 | +11.55(+0.28%) |
Nov 29, 2007 | 4048 | 4095 | 3990 | 4091 | 17,774,800 | +80.99(+2.02%) |
Nov 28, 2007 | 3972 | 4026 | 3969 | 4010 | 19,554,200 | +0.47(+0.01%) |
Nov 27, 2007 | 4045 | 4066 | 3993 | 4010 | 18,305,200 | +0.00(+0.00%) |
Nov 26, 2007 | 4045 | 4066 | 3993 | 4010 | 0 | -2.43(-0.06%) |
Nov 24, 2007 | 3935 | 4012 | 3935 | 4012 | 18,592,200 | +88.73(+2.26%) |
Nov 23, 2007 | 3897 | 3943 | 3877 | 3923 | 15,893,200 | +40.85(+1.05%) |
Nov 22, 2007 | 3942 | 3955 | 3875 | 3882 | 25,205,400 | -127.50(-3.18%) |
Nov 21, 2007 | 3997 | 4016 | 3940 | 4010 | 28,304,400 | +18.13(+0.45%) |
Nov 20, 2007 | 4068 | 4085 | 3988 | 3992 | 18,147,200 | +0.00(+0.00%) |
Nov 19, 2007 | 4068 | 4085 | 3988 | 3992 | 0 | -68.97(-1.70%) |
Nov 17, 2007 | 4088 | 4088 | 4034 | 4061 | 24,473,000 | -46.20(-1.12%) |
Nov 16, 2007 | 4151 | 4151 | 4079 | 4107 | 15,665,200 | -35.74(-0.86%) |
Nov 15, 2007 | 4154 | 4178 | 4125 | 4143 | 18,885,200 | +49.63(+1.21%) |
Nov 14, 2007 | 4056 | 4096 | 4026 | 4093 | 18,157,400 | +37.68(+0.93%) |
Nov 13, 2007 | 4040 | 4059 | 4009 | 4055 | 19,468,800 | +0.00(+0.00%) |
Nov 12, 2007 | 4040 | 4059 | 4009 | 4055 | 0 | +6.73(+0.17%) |
Nov 10, 2007 | 4159 | 4167 | 4028 | 4049 | 35,419,400 | -59.19(-1.44%) |
Nov 09, 2007 | 4184 | 4186 | 4074 | 4108 | 41,162,800 | -139.05(-3.27%) |
Nov 08, 2007 | 4308 | 4330 | 4231 | 4247 | 18,959,000 | -55.30(-1.29%) |
Nov 07, 2007 | 4311 | 4324 | 4292 | 4302 | 15,107,600 | +17.94(+0.42%) |
Nov 06, 2007 | 4274 | 4294 | 4253 | 4284 | 15,781,800 | +0.00(+0.00%) |
Nov 05, 2007 | 4274 | 4294 | 4253 | 4284 | 0 | -25.61(-0.59%) |
Nov 02, 2007 | 4304 | 4338 | 4287 | 4310 | 26,281,400 | -51.47(-1.18%) |
Nov 01, 2007 | 4436 | 4437 | 4342 | 4361 | 18,316,200 | -80.53(-1.81%) |
Oct 31, 2007 | 4388 | 4442 | 4387 | 4442 | 15,459,800 | +57.82(+1.32%) |
Oct 30, 2007 | 4393 | 4408 | 4382 | 4384 | 13,567,200 | -25.48(-0.58%) |
Oct 29, 2007 | 4426 | 4432 | 4403 | 4409 | 11,269,800 | +10.27(+0.23%) |
Oct 26, 2007 | 4402 | 4406 | 4347 | 4399 | 14,799,000 | +5.52(+0.13%) |
Oct 25, 2007 | 4381 | 4409 | 4374 | 4394 | 14,519,400 | +57.25(+1.32%) |
Oct 24, 2007 | 4421 | 4421 | 4328 | 4336 | 13,668,000 | -67.96(-1.54%) |
Oct 23, 2007 | 4407 | 4419 | 4390 | 4404 | 12,290,600 | +30.83(+0.70%) |
Oct 22, 2007 | 4350 | 4386 | 4335 | 4374 | 16,193,600 | -42.85(-0.97%) |
Oct 19, 2007 | 4441 | 4459 | 4415 | 4416 | 18,916,800 | -41.36(-0.93%) |
Oct 18, 2007 | 4516 | 4521 | 4444 | 4458 | 22,290,400 | -48.62(-1.08%) |
Oct 17, 2007 | 4476 | 4537 | 4466 | 4506 | 16,474,400 | +29.84(+0.67%) |
Oct 16, 2007 | 4479 | 4485 | 4448 | 4477 | 14,747,600 | -25.42(-0.56%) |
Oct 15, 2007 | 4526 | 4543 | 4494 | 4502 | 14,553,000 | -30.08(-0.66%) |
Oct 12, 2007 | 4521 | 4532 | 4491 | 4532 | 14,219,000 | -2.85(-0.06%) |
Oct 11, 2007 | 4519 | 4546 | 4506 | 4535 | 19,611,600 | +24.31(+0.54%) |
Oct 10, 2007 | 4510 | 4528 | 4494 | 4511 | 18,743,000 | +11.53(+0.26%) |
Oct 09, 2007 | 4452 | 4499 | 4443 | 4499 | 22,704,800 | +44.90(+1.01%) |
Oct 08, 2007 | 4455 | 4481 | 4452 | 4454 | 18,271,200 | -6.12(-0.14%) |
Oct 05, 2007 | 4442 | 4473 | 4425 | 4460 | 32,663,600 | +25.38(+0.57%) |
Oct 04, 2007 | 4374 | 4447 | 4365 | 4435 | 34,670,400 | +55.21(+1.26%) |
Oct 03, 2007 | 4371 | 4382 | 4364 | 4380 | 28,789,200 | +15.88(+0.36%) |
Oct 02, 2007 | 4351 | 4396 | 4351 | 4364 | 36,760,200 | +24.92(+0.57%) |
Oct 01, 2007 | 4298 | 4340 | 4283 | 4339 | 16,745,200 | +13.61(+0.31%) |
Sep 28, 2007 | 4319 | 4338 | 4305 | 4325 | 22,582,600 | -1.07(-0.02%) |
Sep 27, 2007 | 4315 | 4342 | 4311 | 4326 | 18,896,200 | +39.44(+0.92%) |
Sep 26, 2007 | 4259 | 4294 | 4258 | 4287 | 18,716,600 | +45.18(+1.07%) |
Sep 25, 2007 | 4289 | 4296 | 4240 | 4242 | 22,310,200 | -68.20(-1.58%) |
Sep 24, 2007 | 4340 | 4346 | 4304 | 4310 | 19,943,600 | -47.25(-1.08%) |
Sep 21, 2007 | 4326 | 4393 | 4325 | 4357 | 19,148,200 | +2.54(+0.06%) |
Sep 20, 2007 | 4365 | 4375 | 4337 | 4355 | 10,819,400 | -30.05(-0.69%) |
Sep 19, 2007 | 4366 | 4394 | 4345 | 4385 | 16,302,600 | +105.77(+2.47%) |
Sep 18, 2007 | 4205 | 4284 | 4203 | 4279 | 13,901,200 | +69.48(+1.65%) |
Sep 17, 2007 | 4248 | 4249 | 4205 | 4209 | 9,902,600 | -50.09(-1.18%) |
Sep 14, 2007 | 4265 | 4273 | 4232 | 4260 | 9,272,000 | -24.58(-0.57%) |
Sep 13, 2007 | 4252 | 4289 | 4233 | 4284 | 10,372,800 | +28.45(+0.67%) |
Sep 12, 2007 | 4258 | 4261 | 4231 | 4256 | 10,137,000 | +4.97(+0.12%) |
Sep 11, 2007 | 4232 | 4255 | 4215 | 4251 | 9,301,200 | +59.93(+1.43%) |
Sep 10, 2007 | 4236 | 4247 | 4188 | 4191 | 11,687,800 | -36.70(-0.87%) |
Sep 07, 2007 | 4320 | 4339 | 4218 | 4227 | 16,535,000 | -102.98(-2.38%) |
Sep 06, 2007 | 4329 | 4340 | 4270 | 4330 | 9,955,000 | +9.29(+0.21%) |
Sep 05, 2007 | 4377 | 4383 | 4316 | 4321 | 14,243,000 | -55.06(-1.26%) |
Sep 04, 2007 | 4364 | 4385 | 4316 | 4376 | 11,792,000 | +17.67(+0.41%) |