Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 2.596 | 2.742 | 2.574 | 2.709 | 3,449,383 | +0.03(+1.08%) |
Jul 30, 2008 | 2.716 | 2.735 | 2.615 | 2.680 | 1,940,044 | +0.00(+0.00%) |
Jul 29, 2008 | 2.680 | 2.682 | 2.564 | 2.680 | 1,625,804 | +0.11(+4.11%) |
Jul 28, 2008 | 2.639 | 2.663 | 2.548 | 2.574 | 1,606,964 | -0.06(-2.19%) |
Jul 25, 2008 | 2.579 | 2.711 | 2.579 | 2.632 | 2,037,945 | +0.03(+1.30%) |
Jul 24, 2008 | 2.752 | 2.752 | 2.586 | 2.598 | 2,051,430 | -0.14(-5.01%) |
Jul 23, 2008 | 2.661 | 2.735 | 2.567 | 2.735 | 3,707,692 | +0.07(+2.80%) |
Jul 22, 2008 | 2.528 | 2.661 | 2.521 | 2.661 | 3,379,921 | +0.14(+5.53%) |
Jul 21, 2008 | 2.540 | 2.627 | 2.495 | 2.521 | 3,429,006 | -0.08(-3.05%) |
Jul 18, 2008 | 2.475 | 2.632 | 2.475 | 2.600 | 4,507,847 | -0.07(-2.70%) |
Jul 17, 2008 | 2.622 | 2.701 | 2.581 | 2.673 | 4,452,772 | +0.03(+1.18%) |
Jul 16, 2008 | 2.483 | 2.646 | 2.434 | 2.641 | 2,698,700 | +0.11(+4.17%) |
Jul 15, 2008 | 2.521 | 2.608 | 2.418 | 2.536 | 4,470,488 | -0.04(-1.59%) |
Jul 14, 2008 | 2.637 | 2.677 | 2.533 | 2.576 | 2,905,604 | -0.08(-2.90%) |
Jul 11, 2008 | 2.653 | 2.718 | 2.552 | 2.653 | 4,353,325 | -0.08(-2.82%) |
Jul 10, 2008 | 2.863 | 2.863 | 2.685 | 2.730 | 4,035,592 | -0.11(-3.81%) |
Jul 09, 2008 | 2.824 | 2.928 | 2.817 | 2.839 | 3,630,481 | +0.06(+2.25%) |
Jul 08, 2008 | 2.742 | 2.817 | 2.711 | 2.776 | 2,996,587 | -0.04(-1.54%) |
Jul 07, 2008 | 2.781 | 2.916 | 2.766 | 2.819 | 2,061,170 | +0.02(+0.69%) |
Jul 04, 2008 | 2.793 | 2.865 | 2.740 | 2.800 | 1,585,681 | +0.00(+0.00%) |
Jul 03, 2008 | 2.793 | 2.865 | 2.740 | 2.800 | 1,585,681 | +0.00(+0.00%) |
Jul 02, 2008 | 2.899 | 2.930 | 2.781 | 2.800 | 2,021,662 | -0.04(-1.27%) |
Jul 01, 2008 | 2.846 | 2.872 | 2.778 | 2.836 | 2,808,402 | -0.09(-3.20%) |
Jun 30, 2008 | 2.935 | 2.969 | 2.880 | 2.930 | 1,328,515 | +0.04(+1.42%) |
Jun 27, 2008 | 2.860 | 2.944 | 2.822 | 2.889 | 2,448,298 | +0.00(+0.17%) |
Jun 26, 2008 | 3.007 | 3.041 | 2.884 | 2.884 | 1,615,307 | -0.16(-5.22%) |
Jun 25, 2008 | 2.997 | 3.074 | 2.947 | 3.043 | 1,330,452 | +0.07(+2.26%) |
Jun 24, 2008 | 2.997 | 3.041 | 2.923 | 2.976 | 1,918,703 | -0.03(-1.04%) |
Jun 23, 2008 | 3.048 | 3.079 | 2.995 | 3.007 | 2,508,811 | +0.00(+0.16%) |
Jun 20, 2008 | 3.163 | 3.171 | 3.000 | 3.002 | 3,104,672 | -0.24(-7.42%) |
Jun 19, 2008 | 3.110 | 3.260 | 3.110 | 3.243 | 1,588,661 | +0.09(+2.90%) |
Jun 18, 2008 | 3.166 | 3.224 | 3.103 | 3.151 | 2,339,511 | -0.07(-2.31%) |
Jun 17, 2008 | 3.296 | 3.296 | 3.226 | 3.226 | 1,802,620 | -0.01(-0.30%) |
Jun 16, 2008 | 3.260 | 3.291 | 3.231 | 3.236 | 957,354 | -0.02(-0.59%) |
Jun 13, 2008 | 3.173 | 3.279 | 3.159 | 3.255 | 934,524 | +0.07(+2.11%) |
Jun 12, 2008 | 3.074 | 3.238 | 3.074 | 3.187 | 2,050,914 | +0.13(+4.41%) |
Jun 11, 2008 | 3.144 | 3.171 | 3.043 | 3.053 | 1,890,556 | -0.10(-3.28%) |
Jun 10, 2008 | 3.154 | 3.216 | 3.130 | 3.156 | 2,465,450 | -0.10(-2.96%) |
Jun 09, 2008 | 3.293 | 3.296 | 3.199 | 3.252 | 2,132,557 | -0.05(-1.46%) |
Jun 06, 2008 | 3.392 | 3.397 | 3.296 | 3.300 | 1,561,841 | -0.19(-5.57%) |
Jun 05, 2008 | 3.373 | 3.495 | 3.373 | 3.495 | 2,045,606 | +0.19(+5.75%) |
Jun 04, 2008 | 3.329 | 3.414 | 3.300 | 3.305 | 2,445,239 | -0.06(-1.79%) |
Jun 03, 2008 | 3.320 | 3.426 | 3.320 | 3.365 | 1,517,573 | +0.04(+1.16%) |
Jun 02, 2008 | 3.368 | 3.399 | 3.284 | 3.327 | 1,603,477 | -0.08(-2.33%) |
May 30, 2008 | 3.351 | 3.459 | 3.327 | 3.406 | 2,946,496 | +0.08(+2.39%) |
May 29, 2008 | 3.204 | 3.344 | 3.204 | 3.327 | 1,193,714 | +0.08(+2.37%) |
May 28, 2008 | 3.228 | 3.267 | 3.204 | 3.250 | 1,053,558 | +0.06(+1.73%) |
May 27, 2008 | 3.103 | 3.195 | 3.103 | 3.195 | 1,152,227 | +0.10(+3.19%) |
May 26, 2008 | 3.151 | 3.161 | 3.074 | 3.096 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.151 | 3.161 | 3.074 | 3.096 | 1,327,950 | -0.08(-2.50%) |
May 22, 2008 | 3.086 | 3.207 | 3.086 | 3.175 | 933,235 | +0.06(+1.77%) |
May 21, 2008 | 3.168 | 3.224 | 3.115 | 3.120 | 1,250,572 | -0.07(-2.19%) |
May 20, 2008 | 3.216 | 3.219 | 3.151 | 3.190 | 847,232 | -0.04(-1.19%) |
May 19, 2008 | 3.163 | 3.279 | 3.139 | 3.228 | 1,624,141 | +0.04(+1.13%) |
May 16, 2008 | 3.226 | 3.236 | 3.142 | 3.192 | 1,670,674 | -0.08(-2.43%) |
May 15, 2008 | 3.219 | 3.279 | 3.163 | 3.272 | 1,394,070 | +0.05(+1.64%) |
May 14, 2008 | 3.144 | 3.219 | 3.142 | 3.219 | 1,177,136 | +0.08(+2.61%) |
May 13, 2008 | 3.135 | 3.161 | 3.094 | 3.137 | 1,386,804 | -0.03(-0.99%) |
May 12, 2008 | 3.108 | 3.199 | 3.082 | 3.168 | 1,965,930 | +0.04(+1.39%) |
May 09, 2008 | 3.103 | 3.137 | 3.017 | 3.125 | 1,211,697 | +0.02(+0.70%) |
May 08, 2008 | 3.086 | 3.130 | 3.043 | 3.103 | 2,321,844 | +0.01(+0.23%) |
May 07, 2008 | 3.187 | 3.252 | 3.079 | 3.096 | 2,911,362 | -0.19(-5.85%) |
May 06, 2008 | 3.236 | 3.300 | 3.142 | 3.288 | 1,190,409 | +0.06(+2.01%) |
May 05, 2008 | 3.226 | 3.274 | 3.207 | 3.224 | 1,590,873 | -0.04(-1.25%) |
May 02, 2008 | 3.149 | 3.279 | 3.127 | 3.264 | 1,903,559 | +0.09(+2.96%) |
May 01, 2008 | 3.101 | 3.175 | 3.094 | 3.171 | 1,379,737 | +0.04(+1.38%) |
Apr 30, 2008 | 3.149 | 3.175 | 3.094 | 3.127 | 1,356,475 | +0.02(+0.54%) |
Apr 29, 2008 | 3.103 | 3.156 | 3.103 | 3.110 | 1,902,553 | +0.06(+1.89%) |
Apr 28, 2008 | 3.098 | 3.098 | 2.993 | 3.053 | 1,886,436 | -0.02(-0.63%) |
Apr 25, 2008 | 3.036 | 3.072 | 2.966 | 3.072 | 1,653,277 | +0.08(+2.74%) |
Apr 24, 2008 | 2.932 | 3.026 | 2.916 | 2.990 | 2,072,273 | +0.04(+1.30%) |
Apr 23, 2008 | 2.887 | 2.964 | 2.865 | 2.952 | 1,213,463 | +0.11(+3.81%) |
Apr 22, 2008 | 2.906 | 2.918 | 2.829 | 2.843 | 3,112,575 | -0.12(-4.06%) |
Apr 21, 2008 | 2.899 | 3.041 | 2.899 | 2.964 | 3,462,561 | -0.03(-0.88%) |
Apr 18, 2008 | 2.889 | 3.026 | 2.865 | 2.990 | 3,376,844 | +0.15(+5.43%) |
Apr 17, 2008 | 2.884 | 2.884 | 2.791 | 2.836 | 2,126,405 | -0.03(-1.17%) |
Apr 16, 2008 | 2.848 | 2.887 | 2.841 | 2.870 | 2,308,492 | +0.08(+2.93%) |
Apr 15, 2008 | 2.778 | 2.827 | 2.694 | 2.788 | 2,864,558 | +0.11(+4.04%) |
Apr 14, 2008 | 2.620 | 2.689 | 2.620 | 2.680 | 1,435,993 | +0.03(+1.00%) |
Apr 11, 2008 | 2.709 | 2.709 | 2.651 | 2.653 | 1,263,060 | -0.10(-3.58%) |
Apr 10, 2008 | 2.694 | 2.766 | 2.680 | 2.752 | 1,941,782 | +0.01(+0.53%) |
Apr 09, 2008 | 2.824 | 2.827 | 2.721 | 2.738 | 1,494,760 | -0.11(-3.89%) |
Apr 08, 2008 | 2.810 | 2.858 | 2.778 | 2.848 | 1,925,499 | -0.01(-0.42%) |
Apr 07, 2008 | 2.918 | 2.935 | 2.848 | 2.860 | 1,957,092 | -0.02(-0.75%) |
Apr 04, 2008 | 2.829 | 2.920 | 2.784 | 2.882 | 3,447,392 | -0.03(-0.99%) |
Apr 03, 2008 | 2.836 | 2.911 | 2.771 | 2.911 | 5,572,188 | -0.06(-2.02%) |
Apr 02, 2008 | 2.923 | 2.971 | 2.781 | 2.971 | 3,810,385 | +0.04(+1.48%) |
Apr 01, 2008 | 2.798 | 2.942 | 2.742 | 2.928 | 3,547,496 | +0.15(+5.55%) |
Mar 31, 2008 | 2.706 | 2.791 | 2.646 | 2.774 | 2,914,671 | +0.04(+1.59%) |
Mar 28, 2008 | 2.742 | 2.800 | 2.709 | 2.730 | 1,850,699 | +0.02(+0.80%) |
Mar 27, 2008 | 2.704 | 2.747 | 2.656 | 2.709 | 3,868,042 | -0.00(-0.09%) |
Mar 26, 2008 | 2.694 | 2.745 | 2.677 | 2.711 | 1,658,207 | -0.07(-2.51%) |
Mar 25, 2008 | 2.764 | 2.798 | 2.699 | 2.781 | 2,734,666 | +0.05(+1.94%) |
Mar 24, 2008 | 2.588 | 2.728 | 2.579 | 2.728 | 2,009,179 | +0.16(+6.38%) |
Mar 21, 2008 | 2.454 | 2.574 | 2.422 | 2.564 | 1,292,396 | +0.00(+0.00%) |
Mar 20, 2008 | 2.454 | 2.574 | 2.422 | 2.564 | 1,292,396 | +0.10(+4.00%) |
Mar 19, 2008 | 2.600 | 2.644 | 2.466 | 2.466 | 2,446,307 | -0.11(-4.21%) |
Mar 18, 2008 | 2.502 | 2.591 | 2.471 | 2.574 | 1,979,560 | +0.14(+5.84%) |
Mar 17, 2008 | 2.439 | 2.502 | 2.370 | 2.432 | 2,668,808 | -0.05(-1.94%) |
Mar 14, 2008 | 2.612 | 2.612 | 2.454 | 2.480 | 2,387,133 | -0.08(-3.19%) |
Mar 13, 2008 | 2.510 | 2.625 | 2.454 | 2.562 | 2,319,412 | +0.00(+0.09%) |
Mar 12, 2008 | 2.596 | 2.639 | 2.495 | 2.560 | 1,959,170 | -0.06(-2.21%) |
Mar 11, 2008 | 2.504 | 2.639 | 2.504 | 2.617 | 3,168,095 | +0.14(+5.84%) |
Mar 10, 2008 | 2.596 | 2.612 | 2.466 | 2.473 | 2,271,441 | -0.11(-4.10%) |
Mar 07, 2008 | 2.649 | 2.687 | 2.567 | 2.579 | 2,138,081 | -0.13(-4.71%) |
Mar 06, 2008 | 2.805 | 2.810 | 2.682 | 2.706 | 1,461,866 | -0.14(-4.98%) |
Mar 05, 2008 | 2.766 | 2.848 | 2.733 | 2.848 | 2,210,417 | +0.11(+3.95%) |
Mar 04, 2008 | 2.752 | 2.752 | 2.649 | 2.740 | 1,584,114 | -0.04(-1.30%) |
Mar 03, 2008 | 2.764 | 2.776 | 2.709 | 2.776 | 1,720,104 | +0.00(+0.00%) |
Feb 29, 2008 | 2.863 | 2.863 | 2.747 | 2.776 | 1,592,203 | -0.10(-3.35%) |
Feb 28, 2008 | 2.959 | 2.993 | 2.855 | 2.872 | 849,502 | -0.08(-2.85%) |
Feb 27, 2008 | 2.956 | 3.031 | 2.904 | 2.956 | 1,574,989 | -0.00(-0.16%) |
Feb 26, 2008 | 2.872 | 2.971 | 2.846 | 2.961 | 1,930,221 | +0.06(+1.99%) |
Feb 25, 2008 | 2.853 | 2.911 | 2.807 | 2.904 | 1,867,302 | +0.08(+2.72%) |
Feb 22, 2008 | 2.827 | 2.834 | 2.754 | 2.827 | 2,503,253 | +0.00(+0.00%) |
Feb 21, 2008 | 2.822 | 2.860 | 2.771 | 2.827 | 3,386,509 | +0.04(+1.38%) |
Feb 20, 2008 | 2.752 | 2.841 | 2.752 | 2.788 | 2,235,071 | +0.02(+0.87%) |
Feb 19, 2008 | 2.781 | 2.812 | 2.764 | 2.764 | 1,673,663 | -0.01(-0.35%) |
Feb 18, 2008 | 2.800 | 2.829 | 2.738 | 2.774 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 2.800 | 2.829 | 2.738 | 2.774 | 1,278,540 | -0.06(-2.12%) |
Feb 14, 2008 | 2.836 | 2.870 | 2.781 | 2.834 | 3,118,573 | +0.03(+1.20%) |
Feb 13, 2008 | 2.815 | 2.815 | 2.738 | 2.800 | 3,659,941 | -0.01(-0.34%) |
Feb 12, 2008 | 2.843 | 2.851 | 2.786 | 2.810 | 3,000,832 | +0.02(+0.86%) |
Feb 11, 2008 | 2.829 | 2.896 | 2.766 | 2.786 | 2,013,909 | -0.05(-1.78%) |
Feb 08, 2008 | 2.769 | 2.901 | 2.769 | 2.836 | 2,604,466 | +0.08(+2.79%) |
Feb 07, 2008 | 2.766 | 2.788 | 2.689 | 2.759 | 3,601,424 | -0.03(-1.04%) |
Feb 06, 2008 | 2.911 | 2.956 | 2.781 | 2.788 | 2,282,182 | -0.08(-2.77%) |
Feb 05, 2008 | 2.959 | 3.019 | 2.867 | 2.867 | 2,622,192 | -0.19(-6.22%) |
Feb 04, 2008 | 3.084 | 3.084 | 3.033 | 3.058 | 1,633,681 | +0.02(+0.55%) |
Feb 01, 2008 | 2.944 | 3.060 | 2.918 | 3.041 | 3,357,519 | +0.13(+4.64%) |
Jan 31, 2008 | 2.870 | 2.947 | 2.786 | 2.906 | 2,399,076 | +0.02(+0.75%) |
Jan 30, 2008 | 2.839 | 2.985 | 2.827 | 2.884 | 1,769,697 | +0.02(+0.84%) |
Jan 29, 2008 | 2.937 | 2.940 | 2.834 | 2.860 | 2,959,665 | -0.03(-1.00%) |
Jan 28, 2008 | 2.848 | 2.911 | 2.824 | 2.889 | 1,736,566 | +0.01(+0.50%) |
Jan 25, 2008 | 2.995 | 3.077 | 2.863 | 2.875 | 2,717,735 | -0.08(-2.85%) |
Jan 24, 2008 | 2.913 | 2.983 | 2.855 | 2.959 | 2,919,825 | +0.02(+0.82%) |
Jan 23, 2008 | 2.916 | 2.947 | 2.706 | 2.935 | 5,668,247 | -0.01(-0.49%) |
Jan 22, 2008 | 2.694 | 2.978 | 2.685 | 2.949 | 5,261,402 | +0.04(+1.32%) |
Jan 21, 2008 | 2.983 | 3.048 | 2.899 | 2.911 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 2.983 | 3.048 | 2.899 | 2.911 | 4,187,541 | -0.09(-3.12%) |
Jan 17, 2008 | 2.993 | 3.065 | 2.923 | 3.005 | 3,790,789 | -0.01(-0.32%) |
Jan 16, 2008 | 3.043 | 3.115 | 2.899 | 3.014 | 3,657,850 | -0.08(-2.64%) |
Jan 15, 2008 | 3.199 | 3.202 | 3.067 | 3.096 | 2,570,754 | -0.16(-4.81%) |
Jan 14, 2008 | 3.202 | 3.264 | 3.159 | 3.252 | 3,590,412 | +0.05(+1.58%) |
Jan 11, 2008 | 3.322 | 3.322 | 3.132 | 3.202 | 4,676,623 | -0.18(-5.33%) |
Jan 10, 2008 | 3.267 | 3.404 | 3.252 | 3.382 | 3,629,018 | +0.03(+0.93%) |
Jan 09, 2008 | 3.329 | 3.387 | 3.226 | 3.351 | 4,002,104 | -0.03(-0.92%) |
Jan 08, 2008 | 3.387 | 3.486 | 3.351 | 3.382 | 3,341,988 | +0.07(+2.11%) |
Jan 07, 2008 | 3.341 | 3.353 | 3.236 | 3.313 | 1,696,289 | +0.03(+0.81%) |
Jan 04, 2008 | 3.464 | 3.464 | 3.187 | 3.286 | 4,527,883 | -0.20(-5.86%) |
Jan 03, 2008 | 3.469 | 3.510 | 3.447 | 3.491 | 1,628,127 | +0.02(+0.62%) |
Jan 02, 2008 | 3.606 | 3.606 | 3.402 | 3.469 | 3,087,367 | -0.10(-2.83%) |
Jan 01, 2008 | 3.635 | 3.647 | 3.555 | 3.570 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.635 | 3.647 | 3.555 | 3.570 | 999,746 | -0.08(-2.24%) |
Dec 28, 2007 | 3.608 | 3.666 | 3.601 | 3.652 | 796,056 | +0.04(+1.20%) |
Dec 27, 2007 | 3.835 | 3.847 | 3.589 | 3.608 | 2,344,557 | -0.18(-4.70%) |
Dec 26, 2007 | 3.693 | 3.794 | 3.632 | 3.786 | 1,568,417 | +0.09(+2.34%) |
Dec 24, 2007 | 3.731 | 3.738 | 3.678 | 3.700 | 876,285 | +0.08(+2.19%) |
Dec 21, 2007 | 3.507 | 3.620 | 3.507 | 3.620 | 2,158,750 | +0.12(+3.29%) |
Dec 20, 2007 | 3.466 | 3.560 | 3.457 | 3.505 | 1,937,055 | +0.11(+3.11%) |
Dec 19, 2007 | 3.392 | 3.421 | 3.368 | 3.399 | 1,043,394 | +0.01(+0.36%) |
Dec 18, 2007 | 3.416 | 3.469 | 3.356 | 3.387 | 2,020,253 | +0.02(+0.57%) |
Dec 17, 2007 | 3.495 | 3.498 | 3.344 | 3.368 | 2,568,006 | -0.12(-3.45%) |
Dec 14, 2007 | 3.570 | 3.570 | 3.488 | 3.488 | 2,155,491 | -0.14(-3.85%) |
Dec 13, 2007 | 3.548 | 3.628 | 3.524 | 3.628 | 1,664,571 | +0.03(+0.73%) |
Dec 12, 2007 | 3.644 | 3.767 | 3.584 | 3.601 | 1,870,627 | +0.03(+0.94%) |
Dec 11, 2007 | 3.808 | 3.808 | 3.551 | 3.568 | 1,936,848 | -0.19(-5.18%) |
Dec 10, 2007 | 3.647 | 3.808 | 3.647 | 3.762 | 1,579,641 | +0.12(+3.17%) |
Dec 07, 2007 | 3.644 | 3.671 | 3.613 | 3.647 | 1,138,588 | +0.02(+0.46%) |
Dec 06, 2007 | 3.503 | 3.637 | 3.493 | 3.630 | 1,800,791 | +0.08(+2.31%) |
Dec 05, 2007 | 3.584 | 3.606 | 3.515 | 3.548 | 2,021,275 | +0.02(+0.48%) |
Dec 04, 2007 | 3.418 | 3.536 | 3.322 | 3.531 | 2,241,469 | +0.13(+3.82%) |
Dec 03, 2007 | 3.601 | 3.601 | 3.387 | 3.402 | 1,691,671 | -0.09(-2.48%) |
Nov 30, 2007 | 3.404 | 3.536 | 3.397 | 3.488 | 2,961,619 | +0.13(+3.94%) |
Nov 29, 2007 | 3.344 | 3.488 | 3.329 | 3.356 | 1,844,854 | -0.03(-0.92%) |
Nov 28, 2007 | 3.187 | 3.426 | 3.187 | 3.387 | 3,106,073 | +0.20(+6.26%) |
Nov 27, 2007 | 3.154 | 3.216 | 3.098 | 3.187 | 1,635,136 | +0.09(+2.79%) |
Nov 26, 2007 | 3.260 | 3.276 | 3.086 | 3.101 | 1,614,630 | -0.08(-2.50%) |
Nov 23, 2007 | 3.082 | 3.216 | 3.082 | 3.180 | 722,893 | +0.09(+2.96%) |
Nov 21, 2007 | 3.199 | 3.199 | 3.082 | 3.089 | 2,773,101 | -0.13(-4.18%) |
Nov 20, 2007 | 3.262 | 3.284 | 3.187 | 3.224 | 2,366,759 | +0.03(+0.83%) |
Nov 19, 2007 | 3.353 | 3.353 | 3.175 | 3.197 | 1,974,967 | -0.18(-5.41%) |
Nov 16, 2007 | 3.327 | 3.387 | 3.250 | 3.380 | 1,585,045 | +0.09(+2.78%) |
Nov 15, 2007 | 3.288 | 3.358 | 3.252 | 3.288 | 1,434,979 | -0.02(-0.73%) |
Nov 14, 2007 | 3.435 | 3.464 | 3.303 | 3.313 | 1,673,650 | -0.06(-1.92%) |
Nov 13, 2007 | 3.281 | 3.423 | 3.252 | 3.377 | 3,322,235 | +0.14(+4.39%) |
Nov 12, 2007 | 3.248 | 3.353 | 3.209 | 3.236 | 3,798,442 | -0.00(-0.15%) |
Nov 09, 2007 | 3.325 | 3.325 | 3.204 | 3.240 | 2,456,757 | -0.09(-2.67%) |
Nov 08, 2007 | 3.385 | 3.515 | 3.231 | 3.329 | 3,557,106 | -0.08(-2.40%) |
Nov 07, 2007 | 3.563 | 3.582 | 3.404 | 3.411 | 3,825,475 | -0.21(-5.78%) |
Nov 06, 2007 | 3.801 | 3.856 | 3.539 | 3.620 | 4,095,324 | -0.24(-6.29%) |
Nov 05, 2007 | 3.777 | 3.921 | 3.777 | 3.863 | 1,840,660 | -0.07(-1.71%) |
Nov 02, 2007 | 3.921 | 3.967 | 3.813 | 3.931 | 2,977,623 | +0.02(+0.49%) |
Nov 01, 2007 | 3.873 | 3.957 | 3.767 | 3.912 | 2,978,455 | -0.05(-1.28%) |
Oct 31, 2007 | 3.861 | 3.962 | 3.837 | 3.962 | 4,488,259 | +0.13(+3.52%) |
Oct 30, 2007 | 3.837 | 3.897 | 3.815 | 3.827 | 1,864,392 | -0.03(-0.75%) |
Oct 29, 2007 | 3.837 | 3.859 | 3.738 | 3.856 | 2,073,487 | +0.04(+1.01%) |
Oct 26, 2007 | 3.741 | 3.849 | 3.741 | 3.818 | 2,608,486 | +0.12(+3.19%) |
Oct 25, 2007 | 3.685 | 3.726 | 3.654 | 3.700 | 2,158,704 | +0.05(+1.25%) |
Oct 24, 2007 | 3.786 | 3.786 | 3.589 | 3.654 | 2,815,918 | -0.15(-3.86%) |
Oct 23, 2007 | 3.721 | 3.801 | 3.649 | 3.801 | 2,352,834 | +0.14(+3.74%) |
Oct 22, 2007 | 3.548 | 3.743 | 3.543 | 3.664 | 2,709,916 | +0.07(+1.87%) |
Oct 19, 2007 | 3.801 | 3.803 | 3.560 | 3.596 | 2,731,532 | -0.15(-4.11%) |
Oct 18, 2007 | 3.613 | 3.758 | 3.608 | 3.750 | 1,784,163 | +0.10(+2.70%) |
Oct 17, 2007 | 3.644 | 3.714 | 3.604 | 3.652 | 2,139,998 | +0.11(+3.20%) |
Oct 16, 2007 | 3.659 | 3.659 | 3.445 | 3.539 | 5,390,733 | -0.12(-3.35%) |
Oct 15, 2007 | 3.741 | 3.796 | 3.608 | 3.661 | 1,441,630 | -0.06(-1.55%) |
Oct 12, 2007 | 3.642 | 3.731 | 3.620 | 3.719 | 1,773,355 | +0.10(+2.79%) |
Oct 11, 2007 | 3.734 | 3.798 | 3.608 | 3.618 | 3,543,384 | -0.24(-6.18%) |
Oct 10, 2007 | 3.789 | 3.875 | 3.669 | 3.856 | 3,776,174 | +0.10(+2.62%) |
Oct 09, 2007 | 3.681 | 3.774 | 3.654 | 3.758 | 1,905,546 | +0.12(+3.24%) |
Oct 08, 2007 | 3.669 | 3.673 | 3.577 | 3.640 | 1,400,061 | -0.02(-0.53%) |
Oct 05, 2007 | 3.604 | 3.671 | 3.584 | 3.659 | 1,877,278 | +0.08(+2.15%) |
Oct 04, 2007 | 3.515 | 3.587 | 3.488 | 3.582 | 1,219,233 | +0.06(+1.57%) |
Oct 03, 2007 | 3.604 | 3.604 | 3.527 | 3.527 | 1,387,590 | -0.05(-1.28%) |
Oct 02, 2007 | 3.536 | 3.594 | 3.527 | 3.572 | 1,491,929 | +0.02(+0.68%) |
Oct 01, 2007 | 3.459 | 3.548 | 3.459 | 3.548 | 1,362,232 | +0.07(+2.15%) |
Sep 28, 2007 | 3.546 | 3.548 | 3.442 | 3.474 | 1,690,631 | -0.07(-2.10%) |
Sep 27, 2007 | 3.495 | 3.558 | 3.488 | 3.548 | 1,571,743 | +0.11(+3.07%) |
Sep 26, 2007 | 3.404 | 3.481 | 3.404 | 3.442 | 2,170,344 | +0.10(+2.95%) |
Sep 25, 2007 | 3.286 | 3.368 | 3.276 | 3.344 | 742,431 | +0.02(+0.58%) |
Sep 24, 2007 | 3.346 | 3.368 | 3.313 | 3.325 | 995,589 | -0.02(-0.58%) |
Sep 21, 2007 | 3.346 | 3.368 | 3.322 | 3.344 | 1,331,887 | +0.02(+0.51%) |
Sep 20, 2007 | 3.313 | 3.382 | 3.310 | 3.327 | 1,885,592 | -0.09(-2.74%) |
Sep 19, 2007 | 3.440 | 3.500 | 3.370 | 3.421 | 2,069,745 | -0.01(-0.42%) |
Sep 18, 2007 | 3.272 | 3.462 | 3.272 | 3.435 | 2,146,649 | +0.14(+4.39%) |
Sep 17, 2007 | 3.262 | 3.327 | 3.262 | 3.291 | 691,300 | +0.00(+0.15%) |
Sep 14, 2007 | 3.296 | 3.300 | 3.262 | 3.286 | 1,046,304 | -0.03(-1.01%) |
Sep 13, 2007 | 3.380 | 3.399 | 3.313 | 3.320 | 1,087,042 | -0.01(-0.29%) |
Sep 12, 2007 | 3.337 | 3.337 | 3.296 | 3.329 | 859,657 | -0.01(-0.22%) |
Sep 11, 2007 | 3.344 | 3.365 | 3.329 | 3.337 | 606,083 | +0.01(+0.36%) |
Sep 10, 2007 | 3.382 | 3.428 | 3.274 | 3.325 | 1,173,091 | -0.07(-2.12%) |
Sep 07, 2007 | 3.392 | 3.457 | 3.368 | 3.397 | 991,848 | -0.06(-1.74%) |
Sep 06, 2007 | 3.438 | 3.486 | 3.438 | 3.457 | 1,024,272 | +0.02(+0.56%) |
Sep 05, 2007 | 3.608 | 3.608 | 3.428 | 3.438 | 2,001,156 | -0.11(-3.12%) |
Sep 04, 2007 | 3.438 | 3.589 | 3.428 | 3.548 | 2,622,096 | +0.03(+0.82%) |
Aug 31, 2007 | 3.435 | 3.555 | 3.428 | 3.519 | 2,547,379 | +0.14(+4.13%) |
Aug 30, 2007 | 3.332 | 3.380 | 3.320 | 3.380 | 955,682 | -0.00(-0.07%) |
Aug 29, 2007 | 3.313 | 3.397 | 3.279 | 3.382 | 1,195,539 | +0.13(+4.07%) |
Aug 28, 2007 | 3.426 | 3.426 | 3.248 | 3.250 | 1,355,165 | -0.12(-3.57%) |
Aug 27, 2007 | 3.286 | 3.729 | 3.252 | 3.370 | 2,278,424 | +0.07(+2.26%) |
Aug 24, 2007 | 3.288 | 3.308 | 3.252 | 3.296 | 1,234,614 | +0.05(+1.41%) |
Aug 23, 2007 | 3.322 | 3.332 | 3.248 | 3.250 | 1,218,818 | -0.03(-1.03%) |
Aug 22, 2007 | 3.262 | 3.320 | 3.236 | 3.284 | 1,207,594 | +0.07(+2.32%) |
Aug 21, 2007 | 3.272 | 3.303 | 3.187 | 3.209 | 2,085,957 | -0.11(-3.26%) |
Aug 20, 2007 | 3.358 | 3.365 | 3.276 | 3.317 | 1,129,859 | -0.01(-0.22%) |
Aug 17, 2007 | 3.365 | 3.440 | 3.214 | 3.325 | 2,445,534 | +0.16(+5.17%) |
Aug 16, 2007 | 3.175 | 3.291 | 3.005 | 3.161 | 3,713,819 | -0.09(-2.88%) |
Aug 15, 2007 | 3.320 | 3.353 | 3.255 | 3.255 | 1,139,004 | -0.05(-1.60%) |
Aug 14, 2007 | 3.447 | 3.447 | 3.298 | 3.308 | 951,941 | -0.09(-2.55%) |
Aug 13, 2007 | 3.365 | 3.440 | 3.358 | 3.394 | 1,202,190 | +0.10(+2.92%) |
Aug 10, 2007 | 3.310 | 3.370 | 3.269 | 3.298 | 2,446,365 | -0.08(-2.28%) |
Aug 09, 2007 | 3.428 | 3.510 | 3.326 | 3.375 | 2,978,870 | -0.08(-2.30%) |
Aug 08, 2007 | 3.387 | 3.551 | 3.375 | 3.454 | 2,957,670 | +0.15(+4.44%) |
Aug 07, 2007 | 3.322 | 3.332 | 3.260 | 3.308 | 1,669,847 | -0.02(-0.51%) |
Aug 06, 2007 | 3.320 | 3.382 | 3.252 | 3.325 | 2,284,244 | -0.07(-2.12%) |
Aug 03, 2007 | 3.452 | 3.493 | 3.392 | 3.397 | 2,179,905 | -0.10(-2.75%) |
Aug 02, 2007 | 3.435 | 3.519 | 3.428 | 3.493 | 1,554,699 | +0.02(+0.69%) |