Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 2.960 | 2.960 | 2.640 | 2.830 | 14,515 | -0.01(-0.35%) |
Oct 30, 2008 | 2.865 | 2.950 | 2.780 | 2.840 | 5,500 | +0.00(+0.00%) |
Oct 29, 2008 | 2.540 | 2.940 | 2.540 | 2.840 | 22,535 | +0.36(+14.52%) |
Oct 28, 2008 | 2.430 | 2.480 | 2.350 | 2.480 | 14,250 | +0.05(+2.06%) |
Oct 27, 2008 | 2.520 | 2.520 | 2.430 | 2.430 | 7,579 | -0.14(-5.45%) |
Oct 24, 2008 | 2.530 | 2.600 | 2.510 | 2.570 | 11,421 | -0.07(-2.65%) |
Oct 23, 2008 | 2.700 | 2.700 | 2.580 | 2.640 | 21,648 | -0.02(-0.75%) |
Oct 22, 2008 | 2.870 | 2.870 | 2.610 | 2.660 | 30,149 | -0.26(-8.90%) |
Oct 21, 2008 | 2.640 | 2.920 | 2.624 | 2.920 | 11,728 | +0.24(+8.96%) |
Oct 20, 2008 | 2.580 | 2.730 | 2.510 | 2.680 | 5,150 | +0.30(+12.61%) |
Oct 17, 2008 | 2.440 | 2.500 | 2.380 | 2.380 | 5,550 | +0.01(+0.42%) |
Oct 16, 2008 | 2.500 | 2.500 | 2.350 | 2.370 | 13,285 | -0.08(-3.11%) |
Oct 15, 2008 | 2.430 | 2.540 | 2.430 | 2.446 | 12,425 | -0.12(-4.75%) |
Oct 14, 2008 | 2.790 | 2.790 | 2.460 | 2.568 | 7,900 | -0.18(-6.62%) |
Oct 13, 2008 | 2.890 | 2.900 | 2.540 | 2.750 | 17,676 | +0.32(+13.16%) |
Oct 10, 2008 | 2.650 | 2.650 | 2.100 | 2.430 | 27,950 | -0.32(-11.63%) |
Oct 09, 2008 | 2.880 | 3.060 | 2.650 | 2.750 | 18,872 | -0.16(-5.50%) |
Oct 08, 2008 | 3.000 | 3.020 | 2.900 | 2.910 | 3,500 | -0.18(-5.83%) |
Oct 07, 2008 | 3.050 | 3.200 | 3.040 | 3.090 | 19,200 | +0.07(+2.32%) |
Oct 06, 2008 | 3.240 | 3.240 | 2.880 | 3.020 | 11,330 | -0.28(-8.49%) |
Oct 03, 2008 | 3.310 | 3.430 | 3.300 | 3.300 | 9,700 | +0.01(+0.30%) |
Oct 02, 2008 | 3.570 | 3.570 | 3.290 | 3.290 | 9,400 | -0.28(-7.84%) |
Oct 01, 2008 | 3.670 | 3.690 | 3.230 | 3.570 | 17,329 | -0.10(-2.72%) |
Sep 30, 2008 | 3.900 | 3.900 | 3.660 | 3.670 | 9,425 | -0.13(-3.42%) |
Sep 29, 2008 | 4.050 | 4.050 | 3.540 | 3.800 | 2,105 | -0.21(-5.24%) |
Sep 26, 2008 | 4.130 | 4.130 | 3.970 | 4.010 | 4,300 | -0.13(-3.14%) |
Sep 25, 2008 | 4.090 | 4.180 | 4.090 | 4.140 | 12,400 | +0.08(+1.97%) |
Sep 24, 2008 | 4.040 | 4.090 | 3.990 | 4.060 | 10,100 | +0.06(+1.50%) |
Sep 23, 2008 | 3.900 | 4.000 | 3.870 | 4.000 | 2,900 | +0.04(+1.01%) |
Sep 22, 2008 | 3.900 | 4.020 | 3.900 | 3.960 | 5,534 | -0.01(-0.25%) |
Sep 19, 2008 | 3.800 | 4.040 | 3.800 | 3.970 | 30,980 | +0.15(+3.93%) |
Sep 18, 2008 | 3.810 | 3.820 | 3.700 | 3.820 | 6,740 | +0.01(+0.26%) |
Sep 17, 2008 | 3.900 | 3.950 | 3.710 | 3.810 | 5,700 | -0.06(-1.55%) |
Sep 16, 2008 | 3.960 | 3.960 | 3.840 | 3.870 | 7,500 | -0.09(-2.27%) |
Sep 15, 2008 | 4.000 | 4.000 | 3.880 | 3.960 | 13,100 | +0.01(+0.25%) |
Sep 12, 2008 | 3.690 | 3.990 | 3.690 | 3.950 | 33,419 | +0.31(+8.52%) |
Sep 11, 2008 | 3.630 | 3.650 | 3.600 | 3.640 | 6,314 | -0.03(-0.82%) |
Sep 10, 2008 | 3.730 | 3.730 | 3.570 | 3.670 | 4,200 | +0.05(+1.38%) |
Sep 09, 2008 | 3.700 | 3.740 | 3.600 | 3.620 | 6,300 | -0.04(-1.09%) |
Sep 08, 2008 | 3.552 | 3.730 | 3.500 | 3.660 | 26,200 | +0.09(+2.52%) |
Sep 05, 2008 | 3.710 | 3.710 | 3.520 | 3.570 | 3,900 | +0.09(+2.59%) |
Sep 04, 2008 | 3.480 | 3.860 | 3.480 | 3.480 | 15,545 | +0.01(+0.29%) |
Sep 03, 2008 | 3.280 | 3.490 | 3.280 | 3.470 | 2,500 | +0.14(+4.20%) |
Sep 02, 2008 | 3.340 | 3.410 | 3.280 | 3.330 | 3,700 | -0.03(-0.89%) |
Aug 29, 2008 | 3.390 | 3.440 | 3.330 | 3.360 | 11,760 | -0.08(-2.33%) |
Aug 28, 2008 | 3.410 | 3.440 | 3.320 | 3.440 | 27,143 | +0.05(+1.47%) |
Aug 27, 2008 | 3.320 | 3.400 | 3.320 | 3.390 | 3,525 | +0.00(+0.00%) |
Aug 26, 2008 | 3.340 | 3.420 | 3.340 | 3.390 | 9,150 | +0.01(+0.30%) |
Aug 25, 2008 | 3.400 | 3.440 | 3.380 | 3.380 | 7,100 | -0.02(-0.59%) |
Aug 22, 2008 | 3.360 | 3.400 | 3.350 | 3.400 | 600 | +0.01(+0.29%) |
Aug 21, 2008 | 3.470 | 3.490 | 3.200 | 3.390 | 58,420 | -0.02(-0.59%) |
Aug 20, 2008 | 3.460 | 3.500 | 3.410 | 3.410 | 4,320 | +0.04(+1.19%) |
Aug 19, 2008 | 3.550 | 3.620 | 3.360 | 3.370 | 4,808 | -0.18(-5.07%) |
Aug 18, 2008 | 3.560 | 3.660 | 3.550 | 3.550 | 2,600 | -0.10(-2.74%) |
Aug 15, 2008 | 3.460 | 3.650 | 3.460 | 3.650 | 2,090 | +0.11(+3.11%) |
Aug 14, 2008 | 3.490 | 3.540 | 3.460 | 3.540 | 700 | -0.02(-0.56%) |
Aug 13, 2008 | 3.590 | 3.590 | 3.560 | 3.560 | 700 | -0.07(-1.93%) |
Aug 12, 2008 | 3.650 | 3.670 | 3.630 | 3.630 | 700 | -0.01(-0.27%) |
Aug 11, 2008 | 3.430 | 3.670 | 3.430 | 3.640 | 10,400 | +0.10(+2.82%) |
Aug 08, 2008 | 3.540 | 3.540 | 3.360 | 3.540 | 6,100 | +0.00(+0.00%) |
Aug 07, 2008 | 3.390 | 3.550 | 3.390 | 3.540 | 5,485 | +0.15(+4.30%) |
Aug 06, 2008 | 3.490 | 3.490 | 3.380 | 3.394 | 2,600 | -0.12(-3.30%) |
Aug 05, 2008 | 3.430 | 3.530 | 3.430 | 3.510 | 1,100 | +0.07(+2.03%) |
Aug 04, 2008 | 3.440 | 3.440 | 3.440 | 3.440 | 0 | +0.00(+0.00%) |
Aug 01, 2008 | 3.390 | 3.470 | 3.390 | 3.440 | 600 | -0.02(-0.58%) |
Jul 31, 2008 | 3.450 | 3.460 | 3.450 | 3.460 | 1,000 | +0.04(+1.17%) |
Jul 30, 2008 | 3.430 | 3.470 | 3.420 | 3.420 | 1,100 | -0.01(-0.29%) |
Jul 29, 2008 | 3.430 | 3.500 | 3.420 | 3.430 | 1,335 | +0.01(+0.29%) |
Jul 28, 2008 | 3.500 | 3.500 | 3.420 | 3.420 | 1,669 | -0.02(-0.58%) |
Jul 25, 2008 | 3.480 | 3.480 | 3.430 | 3.440 | 1,680 | -0.06(-1.71%) |
Jul 24, 2008 | 3.500 | 3.500 | 3.500 | 3.500 | 400 | -0.01(-0.28%) |
Jul 23, 2008 | 3.610 | 3.610 | 3.460 | 3.510 | 2,400 | -0.05(-1.40%) |
Jul 22, 2008 | 3.550 | 3.560 | 3.530 | 3.560 | 1,500 | -0.03(-0.84%) |
Jul 21, 2008 | 3.570 | 3.590 | 3.500 | 3.590 | 5,400 | +0.02(+0.56%) |
Jul 18, 2008 | 3.520 | 3.610 | 3.520 | 3.570 | 9,400 | +0.04(+1.13%) |
Jul 17, 2008 | 3.420 | 3.630 | 3.420 | 3.530 | 17,100 | +0.19(+5.69%) |
Jul 16, 2008 | 3.280 | 3.340 | 3.280 | 3.340 | 1,200 | +0.14(+4.37%) |
Jul 15, 2008 | 3.110 | 3.210 | 2.910 | 3.200 | 15,900 | +0.04(+1.27%) |
Jul 14, 2008 | 3.240 | 3.260 | 3.140 | 3.160 | 2,800 | -0.05(-1.56%) |
Jul 11, 2008 | 3.170 | 3.220 | 3.131 | 3.210 | 6,200 | +0.03(+0.94%) |
Jul 10, 2008 | 3.140 | 3.180 | 3.110 | 3.180 | 13,500 | +0.10(+3.25%) |
Jul 09, 2008 | 3.115 | 3.170 | 2.980 | 3.080 | 14,800 | -0.05(-1.60%) |
Jul 08, 2008 | 3.120 | 3.140 | 3.120 | 3.130 | 2,100 | +0.06(+1.95%) |
Jul 07, 2008 | 3.100 | 3.250 | 3.060 | 3.070 | 8,775 | -0.07(-2.23%) |
Jul 04, 2008 | 3.190 | 3.200 | 2.970 | 3.140 | 27,000 | +0.00(+0.00%) |
Jul 03, 2008 | 3.190 | 3.200 | 2.970 | 3.140 | 27,000 | -0.06(-1.88%) |
Jul 02, 2008 | 3.260 | 3.300 | 3.050 | 3.200 | 11,500 | -0.04(-1.23%) |
Jul 01, 2008 | 3.300 | 3.300 | 3.240 | 3.240 | 5,029 | -0.12(-3.57%) |
Jun 30, 2008 | 3.330 | 3.400 | 3.260 | 3.360 | 15,200 | +0.10(+3.07%) |
Jun 27, 2008 | 3.280 | 3.280 | 3.260 | 3.260 | 800 | -0.02(-0.61%) |
Jun 26, 2008 | 3.340 | 3.410 | 3.280 | 3.280 | 3,572 | -0.14(-4.09%) |
Jun 25, 2008 | 3.410 | 3.420 | 3.400 | 3.420 | 13,100 | +0.02(+0.59%) |
Jun 24, 2008 | 3.500 | 3.500 | 3.400 | 3.400 | 9,060 | -0.05(-1.45%) |
Jun 23, 2008 | 3.460 | 3.490 | 3.410 | 3.450 | 4,035 | +0.03(+0.88%) |
Jun 20, 2008 | 3.540 | 3.540 | 3.400 | 3.420 | 263,900 | -0.14(-3.93%) |
Jun 19, 2008 | 3.580 | 3.580 | 3.510 | 3.560 | 60,200 | +0.03(+0.85%) |
Jun 18, 2008 | 3.560 | 3.570 | 3.530 | 3.530 | 1,600 | -0.08(-2.22%) |
Jun 17, 2008 | 3.550 | 3.610 | 3.540 | 3.610 | 8,080 | +0.06(+1.69%) |
Jun 16, 2008 | 3.550 | 3.560 | 3.530 | 3.550 | 2,050 | +0.03(+0.85%) |
Jun 13, 2008 | 3.580 | 3.590 | 3.520 | 3.520 | 14,600 | -0.04(-1.12%) |
Jun 12, 2008 | 3.560 | 3.620 | 3.510 | 3.560 | 42,450 | -0.03(-0.84%) |
Jun 11, 2008 | 3.550 | 3.640 | 3.550 | 3.590 | 2,675 | +0.07(+2.08%) |
Jun 10, 2008 | 3.500 | 3.600 | 3.470 | 3.517 | 19,775 | -0.03(-0.93%) |
Jun 09, 2008 | 3.680 | 3.690 | 3.500 | 3.550 | 13,191 | -0.16(-4.31%) |
Jun 06, 2008 | 3.770 | 3.790 | 3.660 | 3.710 | 22,724 | -0.05(-1.33%) |
Jun 05, 2008 | 3.650 | 3.760 | 3.500 | 3.760 | 22,449 | +0.08(+2.17%) |
Jun 04, 2008 | 3.690 | 3.700 | 3.110 | 3.680 | 58,970 | -0.06(-1.60%) |
Jun 03, 2008 | 3.790 | 3.800 | 3.740 | 3.740 | 6,946 | -0.03(-0.80%) |
Jun 02, 2008 | 3.820 | 3.940 | 3.690 | 3.770 | 16,328 | -0.11(-2.84%) |
May 30, 2008 | 3.990 | 3.990 | 3.830 | 3.880 | 20,255 | +0.02(+0.52%) |
May 29, 2008 | 4.030 | 4.030 | 3.620 | 3.860 | 38,443 | +0.23(+6.34%) |
May 28, 2008 | 3.607 | 3.760 | 3.520 | 3.630 | 19,100 | +0.03(+0.83%) |
May 27, 2008 | 3.560 | 3.600 | 3.520 | 3.600 | 5,586 | +0.07(+1.98%) |
May 26, 2008 | 3.580 | 3.580 | 3.520 | 3.530 | 6,400 | +0.00(+0.00%) |
May 23, 2008 | 3.580 | 3.580 | 3.520 | 3.530 | 6,400 | -0.03(-0.84%) |
May 22, 2008 | 3.640 | 3.740 | 3.550 | 3.560 | 7,274 | -0.10(-2.73%) |
May 21, 2008 | 3.570 | 3.660 | 3.470 | 3.660 | 9,579 | +0.09(+2.52%) |
May 20, 2008 | 3.580 | 3.650 | 3.570 | 3.570 | 12,400 | +0.11(+3.18%) |
May 19, 2008 | 3.600 | 3.690 | 3.420 | 3.460 | 6,640 | -0.06(-1.70%) |
May 16, 2008 | 3.680 | 3.750 | 3.520 | 3.520 | 8,940 | -0.18(-4.86%) |
May 15, 2008 | 3.680 | 3.700 | 3.650 | 3.700 | 1,400 | +0.03(+0.82%) |
May 14, 2008 | 3.690 | 3.720 | 3.670 | 3.670 | 7,100 | -0.03(-0.92%) |
May 13, 2008 | 3.710 | 3.730 | 3.680 | 3.704 | 6,086 | -0.06(-1.49%) |
May 12, 2008 | 3.650 | 3.770 | 3.650 | 3.760 | 20,366 | +0.08(+2.17%) |
May 09, 2008 | 3.710 | 3.710 | 3.540 | 3.680 | 8,150 | -0.03(-0.81%) |
May 08, 2008 | 3.740 | 3.760 | 3.700 | 3.710 | 4,875 | -0.04(-1.07%) |
May 07, 2008 | 3.660 | 3.750 | 3.640 | 3.750 | 5,100 | -0.02(-0.53%) |
May 06, 2008 | 3.620 | 3.800 | 3.610 | 3.770 | 9,700 | +0.02(+0.53%) |
May 05, 2008 | 3.550 | 3.750 | 3.550 | 3.750 | 11,875 | +0.14(+3.88%) |
May 02, 2008 | 3.630 | 3.700 | 3.570 | 3.610 | 10,100 | -0.15(-3.99%) |
May 01, 2008 | 3.760 | 3.760 | 3.600 | 3.760 | 10,039 | -0.03(-0.79%) |
Apr 30, 2008 | 3.890 | 3.890 | 3.750 | 3.790 | 1,800 | -0.02(-0.52%) |
Apr 29, 2008 | 3.850 | 3.850 | 3.780 | 3.810 | 745 | +0.01(+0.26%) |
Apr 28, 2008 | 3.660 | 3.840 | 3.660 | 3.800 | 9,202 | +0.21(+5.85%) |
Apr 25, 2008 | 3.650 | 3.650 | 3.550 | 3.590 | 3,100 | +0.05(+1.41%) |
Apr 24, 2008 | 3.650 | 3.650 | 3.540 | 3.540 | 5,200 | -0.12(-3.28%) |
Apr 23, 2008 | 3.740 | 3.740 | 3.660 | 3.660 | 3,700 | -0.12(-3.17%) |
Apr 22, 2008 | 3.870 | 3.890 | 3.780 | 3.780 | 8,200 | -0.06(-1.56%) |
Apr 21, 2008 | 3.840 | 3.900 | 3.830 | 3.840 | 25,500 | +0.06(+1.59%) |
Apr 18, 2008 | 3.750 | 3.810 | 3.700 | 3.780 | 9,700 | +0.07(+1.89%) |
Apr 17, 2008 | 3.720 | 3.810 | 3.650 | 3.710 | 18,615 | +0.01(+0.27%) |
Apr 16, 2008 | 3.520 | 3.700 | 3.520 | 3.700 | 6,800 | +0.16(+4.52%) |
Apr 15, 2008 | 3.555 | 3.580 | 3.540 | 3.540 | 2,221 | -0.01(-0.28%) |
Apr 14, 2008 | 3.550 | 3.550 | 3.530 | 3.550 | 43,964 | -0.05(-1.39%) |
Apr 11, 2008 | 3.580 | 3.600 | 3.580 | 3.600 | 400 | +0.00(+0.00%) |
Apr 10, 2008 | 3.560 | 3.600 | 3.530 | 3.600 | 7,300 | +0.03(+0.84%) |
Apr 09, 2008 | 3.570 | 3.590 | 3.570 | 3.570 | 1,000 | -0.01(-0.28%) |
Apr 08, 2008 | 3.610 | 3.610 | 3.550 | 3.580 | 1,510 | -0.03(-0.83%) |
Apr 07, 2008 | 3.610 | 3.670 | 3.600 | 3.610 | 34,106 | +0.01(+0.28%) |
Apr 04, 2008 | 3.700 | 3.700 | 3.600 | 3.600 | 27,450 | -0.13(-3.49%) |
Apr 03, 2008 | 3.640 | 3.730 | 3.600 | 3.730 | 9,452 | +0.13(+3.61%) |
Apr 02, 2008 | 3.580 | 3.650 | 3.580 | 3.600 | 18,773 | +0.04(+1.12%) |
Apr 01, 2008 | 3.520 | 3.590 | 3.500 | 3.560 | 16,500 | +0.06(+1.71%) |
Mar 31, 2008 | 3.510 | 3.580 | 3.500 | 3.500 | 15,900 | -0.03(-0.85%) |
Mar 28, 2008 | 3.510 | 3.630 | 3.510 | 3.530 | 64,300 | +0.02(+0.57%) |
Mar 27, 2008 | 3.490 | 3.540 | 3.480 | 3.510 | 28,020 | +0.08(+2.33%) |
Mar 26, 2008 | 3.480 | 3.480 | 3.380 | 3.430 | 17,000 | -0.06(-1.72%) |
Mar 25, 2008 | 3.530 | 3.550 | 3.440 | 3.490 | 25,100 | -0.01(-0.29%) |
Mar 24, 2008 | 3.440 | 3.520 | 3.440 | 3.500 | 27,950 | +0.01(+0.29%) |
Mar 21, 2008 | 3.500 | 3.500 | 3.430 | 3.490 | 50,800 | +0.00(+0.00%) |
Mar 20, 2008 | 3.500 | 3.500 | 3.430 | 3.490 | 50,800 | -0.01(-0.29%) |
Mar 19, 2008 | 3.550 | 3.600 | 3.450 | 3.500 | 54,400 | -0.07(-1.96%) |
Mar 18, 2008 | 3.370 | 3.860 | 3.370 | 3.570 | 71,394 | +0.15(+4.39%) |
Mar 17, 2008 | 3.600 | 3.670 | 3.380 | 3.420 | 30,947 | -0.26(-7.07%) |
Mar 14, 2008 | 3.860 | 3.860 | 3.660 | 3.680 | 2,700 | -0.07(-1.87%) |
Mar 13, 2008 | 3.790 | 3.812 | 3.720 | 3.750 | 13,834 | -0.04(-1.06%) |
Mar 12, 2008 | 3.720 | 3.800 | 3.720 | 3.790 | 12,978 | +0.07(+1.88%) |
Mar 11, 2008 | 3.660 | 3.730 | 3.660 | 3.720 | 29,750 | +0.02(+0.54%) |
Mar 10, 2008 | 3.684 | 3.700 | 3.660 | 3.700 | 2,200 | +0.03(+0.82%) |
Mar 07, 2008 | 3.715 | 3.780 | 3.640 | 3.670 | 5,050 | -0.04(-1.08%) |
Mar 06, 2008 | 3.450 | 3.770 | 3.450 | 3.710 | 20,546 | +0.03(+0.82%) |
Mar 05, 2008 | 3.610 | 3.680 | 3.510 | 3.680 | 20,721 | +0.06(+1.66%) |
Mar 04, 2008 | 3.620 | 3.680 | 3.560 | 3.620 | 3,600 | +0.03(+0.84%) |
Mar 03, 2008 | 3.610 | 3.640 | 3.520 | 3.590 | 10,063 | -0.07(-1.91%) |
Feb 29, 2008 | 3.600 | 3.670 | 3.540 | 3.660 | 3,300 | +0.07(+1.95%) |
Feb 28, 2008 | 3.630 | 3.660 | 3.530 | 3.590 | 9,300 | -0.02(-0.55%) |
Feb 27, 2008 | 3.650 | 3.670 | 3.570 | 3.610 | 28,500 | -0.02(-0.55%) |
Feb 26, 2008 | 3.740 | 3.770 | 3.620 | 3.630 | 24,864 | -0.04(-1.09%) |
Feb 25, 2008 | 3.700 | 3.720 | 3.660 | 3.670 | 4,600 | -0.01(-0.27%) |
Feb 22, 2008 | 3.730 | 3.770 | 3.650 | 3.680 | 3,800 | -0.03(-0.81%) |
Feb 21, 2008 | 3.800 | 3.800 | 3.710 | 3.710 | 8,700 | -0.03(-0.80%) |
Feb 20, 2008 | 3.750 | 3.750 | 3.710 | 3.740 | 2,261 | +0.02(+0.54%) |
Feb 19, 2008 | 3.810 | 3.810 | 3.690 | 3.720 | 14,200 | -0.07(-1.85%) |
Feb 18, 2008 | 3.810 | 3.860 | 3.700 | 3.790 | 30,300 | +0.00(+0.00%) |
Feb 15, 2008 | 3.810 | 3.860 | 3.700 | 3.790 | 30,300 | -0.06(-1.56%) |
Feb 14, 2008 | 3.770 | 3.850 | 3.750 | 3.850 | 3,000 | +0.03(+0.79%) |
Feb 13, 2008 | 3.780 | 3.820 | 3.780 | 3.820 | 2,300 | +0.02(+0.53%) |
Feb 12, 2008 | 3.850 | 3.850 | 3.760 | 3.800 | 2,800 | -0.05(-1.30%) |
Feb 11, 2008 | 3.850 | 3.850 | 3.760 | 3.850 | 6,375 | +0.01(+0.26%) |
Feb 08, 2008 | 3.830 | 3.840 | 3.790 | 3.840 | 900 | +0.03(+0.78%) |
Feb 07, 2008 | 3.730 | 3.850 | 3.730 | 3.810 | 5,200 | +0.01(+0.27%) |
Feb 06, 2008 | 3.780 | 3.830 | 3.760 | 3.800 | 4,500 | +0.07(+1.87%) |
Feb 05, 2008 | 3.730 | 3.820 | 3.730 | 3.730 | 3,464 | -0.02(-0.53%) |
Feb 04, 2008 | 3.800 | 3.820 | 3.720 | 3.750 | 3,900 | -0.09(-2.34%) |
Feb 01, 2008 | 3.730 | 3.840 | 3.720 | 3.840 | 5,300 | +0.08(+2.13%) |
Jan 31, 2008 | 3.640 | 3.760 | 3.640 | 3.760 | 1,300 | +0.01(+0.27%) |
Jan 30, 2008 | 3.840 | 3.840 | 3.660 | 3.750 | 6,225 | +0.02(+0.54%) |
Jan 29, 2008 | 3.720 | 3.740 | 3.690 | 3.730 | 1,100 | +0.03(+0.81%) |
Jan 28, 2008 | 3.640 | 3.740 | 3.640 | 3.700 | 3,200 | +0.02(+0.54%) |
Jan 25, 2008 | 3.750 | 3.750 | 3.640 | 3.680 | 5,000 | -0.06(-1.60%) |
Jan 24, 2008 | 3.740 | 3.790 | 3.720 | 3.740 | 8,100 | +0.08(+2.19%) |
Jan 23, 2008 | 3.580 | 3.660 | 3.530 | 3.660 | 2,705 | -0.03(-0.81%) |
Jan 22, 2008 | 3.680 | 3.720 | 3.510 | 3.690 | 19,695 | -0.17(-4.40%) |
Jan 21, 2008 | 3.860 | 3.860 | 3.860 | 3.860 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.770 | 3.920 | 3.760 | 3.860 | 15,620 | +0.09(+2.39%) |
Jan 17, 2008 | 4.020 | 4.040 | 3.770 | 3.770 | 30,830 | -0.27(-6.68%) |
Jan 16, 2008 | 3.980 | 4.110 | 3.930 | 4.040 | 7,700 | -0.04(-0.98%) |
Jan 15, 2008 | 4.090 | 4.120 | 4.020 | 4.080 | 7,820 | -0.04(-0.97%) |
Jan 14, 2008 | 3.980 | 4.170 | 3.980 | 4.120 | 8,400 | +0.10(+2.49%) |
Jan 11, 2008 | 4.170 | 4.170 | 3.980 | 4.020 | 7,400 | -0.15(-3.60%) |
Jan 10, 2008 | 4.040 | 4.170 | 4.000 | 4.170 | 5,078 | +0.10(+2.46%) |
Jan 09, 2008 | 4.200 | 4.200 | 4.060 | 4.070 | 21,418 | -0.10(-2.40%) |
Jan 08, 2008 | 4.330 | 4.330 | 4.150 | 4.170 | 6,900 | +0.04(+0.97%) |
Jan 07, 2008 | 4.290 | 4.290 | 4.120 | 4.130 | 8,722 | -0.12(-2.82%) |
Jan 04, 2008 | 4.240 | 4.500 | 4.180 | 4.250 | 31,700 | +0.03(+0.71%) |
Jan 03, 2008 | 4.200 | 4.300 | 4.160 | 4.220 | 17,382 | +0.00(+0.00%) |
Jan 02, 2008 | 4.200 | 4.220 | 4.140 | 4.220 | 6,180 | +0.02(+0.48%) |
Jan 01, 2008 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.100 | 4.260 | 4.050 | 4.200 | 14,940 | +0.11(+2.69%) |
Dec 28, 2007 | 4.140 | 4.150 | 4.080 | 4.090 | 7,640 | -0.02(-0.49%) |
Dec 27, 2007 | 4.090 | 4.150 | 4.090 | 4.110 | 6,755 | +0.02(+0.49%) |
Dec 26, 2007 | 4.050 | 4.090 | 3.910 | 4.090 | 3,200 | +0.05(+1.24%) |
Dec 24, 2007 | 3.960 | 4.080 | 3.960 | 4.040 | 6,000 | -0.01(-0.25%) |
Dec 21, 2007 | 3.970 | 4.060 | 3.960 | 4.050 | 8,926 | +0.10(+2.53%) |
Dec 20, 2007 | 3.780 | 3.970 | 3.780 | 3.950 | 11,385 | +0.11(+2.86%) |
Dec 19, 2007 | 3.910 | 3.930 | 3.790 | 3.840 | 9,300 | +0.03(+0.79%) |
Dec 18, 2007 | 3.860 | 3.900 | 3.800 | 3.810 | 12,550 | -0.12(-3.05%) |
Dec 17, 2007 | 3.930 | 3.940 | 3.920 | 3.930 | 4,075 | +0.00(+0.00%) |
Dec 14, 2007 | 3.990 | 4.020 | 3.930 | 3.930 | 17,960 | -0.06(-1.50%) |
Dec 13, 2007 | 4.050 | 4.050 | 3.910 | 3.990 | 9,300 | -0.08(-1.97%) |
Dec 12, 2007 | 3.920 | 4.160 | 3.900 | 4.070 | 53,085 | +0.14(+3.56%) |
Dec 11, 2007 | 4.040 | 4.040 | 3.880 | 3.930 | 22,712 | -0.10(-2.48%) |
Dec 10, 2007 | 4.110 | 4.110 | 3.990 | 4.030 | 11,200 | -0.05(-1.23%) |
Dec 07, 2007 | 4.090 | 4.200 | 4.080 | 4.080 | 51,100 | +0.03(+0.74%) |
Dec 06, 2007 | 4.050 | 4.100 | 4.010 | 4.050 | 8,900 | +0.07(+1.76%) |
Dec 05, 2007 | 4.000 | 4.040 | 3.980 | 3.980 | 15,058 | -0.01(-0.25%) |
Dec 04, 2007 | 4.100 | 4.110 | 3.980 | 3.990 | 20,000 | -0.15(-3.62%) |
Dec 03, 2007 | 4.190 | 4.200 | 4.130 | 4.140 | 8,463 | -0.05(-1.19%) |
Nov 30, 2007 | 4.210 | 4.230 | 4.170 | 4.190 | 15,551 | -0.03(-0.71%) |
Nov 29, 2007 | 3.950 | 4.270 | 3.950 | 4.220 | 34,052 | +0.26(+6.57%) |
Nov 28, 2007 | 3.790 | 4.020 | 3.780 | 3.960 | 8,900 | +0.19(+5.04%) |
Nov 27, 2007 | 3.810 | 3.830 | 3.670 | 3.770 | 19,550 | -0.04(-1.05%) |
Nov 26, 2007 | 3.870 | 3.870 | 3.791 | 3.810 | 12,300 | +0.00(+0.00%) |
Nov 23, 2007 | 3.850 | 3.850 | 3.800 | 3.810 | 2,900 | -0.08(-2.06%) |
Nov 21, 2007 | 3.900 | 3.910 | 3.840 | 3.890 | 8,200 | -0.04(-1.02%) |
Nov 20, 2007 | 4.020 | 4.090 | 3.910 | 3.930 | 17,100 | -0.11(-2.72%) |
Nov 19, 2007 | 4.070 | 4.130 | 3.990 | 4.040 | 9,300 | -0.08(-1.94%) |
Nov 16, 2007 | 4.080 | 4.140 | 3.980 | 4.120 | 16,635 | +0.08(+1.98%) |
Nov 15, 2007 | 4.020 | 4.050 | 3.980 | 4.040 | 7,900 | +0.06(+1.51%) |
Nov 14, 2007 | 4.000 | 4.090 | 3.930 | 3.980 | 9,650 | -0.06(-1.49%) |
Nov 13, 2007 | 3.910 | 4.040 | 3.830 | 4.040 | 69,590 | +0.12(+3.06%) |
Nov 12, 2007 | 4.090 | 4.090 | 3.920 | 3.920 | 10,100 | -0.23(-5.54%) |
Nov 09, 2007 | 4.090 | 4.150 | 3.970 | 4.150 | 16,862 | +0.06(+1.47%) |
Nov 08, 2007 | 4.170 | 4.230 | 4.080 | 4.090 | 12,500 | -0.19(-4.44%) |
Nov 07, 2007 | 4.260 | 4.350 | 4.070 | 4.280 | 40,702 | -0.08(-1.83%) |
Nov 06, 2007 | 4.400 | 4.450 | 4.320 | 4.360 | 28,280 | -0.18(-3.96%) |
Nov 05, 2007 | 4.180 | 4.600 | 4.180 | 4.540 | 9,451 | -0.06(-1.30%) |
Nov 02, 2007 | 4.740 | 4.760 | 4.600 | 4.600 | 17,600 | -0.08(-1.71%) |