Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 3.147 | 3.163 | 3.135 | 3.163 | 114,988 | +0.01(+0.22%) |
Aug 28, 2008 | 3.124 | 3.156 | 3.124 | 3.156 | 191,916 | +0.03(+0.82%) |
Aug 27, 2008 | 3.156 | 3.156 | 3.131 | 3.131 | 43,682 | -0.02(-0.52%) |
Aug 26, 2008 | 3.165 | 3.168 | 3.131 | 3.147 | 110,540 | +0.02(+0.59%) |
Aug 25, 2008 | 3.138 | 3.138 | 3.112 | 3.128 | 142,571 | -0.02(-0.66%) |
Aug 22, 2008 | 3.145 | 3.172 | 3.140 | 3.149 | 140,371 | +0.00(+0.00%) |
Aug 21, 2008 | 3.145 | 3.177 | 3.136 | 3.149 | 220,662 | -0.03(-0.80%) |
Aug 20, 2008 | 3.217 | 3.228 | 3.161 | 3.175 | 210,324 | -0.03(-1.01%) |
Aug 19, 2008 | 3.240 | 3.240 | 3.196 | 3.207 | 109,988 | -0.02(-0.58%) |
Aug 18, 2008 | 3.272 | 3.272 | 3.205 | 3.226 | 264,474 | +0.02(+0.73%) |
Aug 15, 2008 | 3.149 | 3.212 | 3.149 | 3.203 | 0 | +0.05(+1.55%) |
Aug 14, 2008 | 3.135 | 3.170 | 3.135 | 3.154 | 260,608 | +0.01(+0.30%) |
Aug 13, 2008 | 3.126 | 3.149 | 3.126 | 3.145 | 121,287 | +0.01(+0.45%) |
Aug 12, 2008 | 3.140 | 3.149 | 3.128 | 3.131 | 128,977 | -0.02(-0.59%) |
Aug 11, 2008 | 3.228 | 3.228 | 3.140 | 3.149 | 336,141 | -0.04(-1.24%) |
Aug 08, 2008 | 3.210 | 3.210 | 3.184 | 3.189 | 211,374 | +0.00(+0.15%) |
Aug 07, 2008 | 3.300 | 3.300 | 3.184 | 3.184 | 335,181 | -0.12(-3.52%) |
Aug 06, 2008 | 3.296 | 3.312 | 3.279 | 3.300 | 153,495 | +0.00(+0.14%) |
Aug 05, 2008 | 3.300 | 3.307 | 3.286 | 3.296 | 224,374 | -0.00(-0.14%) |
Aug 04, 2008 | 3.277 | 3.312 | 3.256 | 3.300 | 181,177 | +0.03(+0.78%) |
Aug 01, 2008 | 3.263 | 3.275 | 3.251 | 3.275 | 130,601 | +0.03(+0.86%) |
Jul 31, 2008 | 3.249 | 3.256 | 3.228 | 3.247 | 238,157 | -0.01(-0.21%) |
Jul 30, 2008 | 3.298 | 3.300 | 3.251 | 3.254 | 189,066 | -0.02(-0.57%) |
Jul 29, 2008 | 3.272 | 3.294 | 3.230 | 3.272 | 306,461 | +0.04(+1.37%) |
Jul 28, 2008 | 3.258 | 3.286 | 3.228 | 3.228 | 250,497 | -0.01(-0.29%) |
Jul 25, 2008 | 3.309 | 3.309 | 3.221 | 3.237 | 189,923 | +0.00(+0.00%) |
Jul 24, 2008 | 3.300 | 3.342 | 3.228 | 3.237 | 413,789 | -0.10(-2.92%) |
Jul 23, 2008 | 3.379 | 3.423 | 3.335 | 3.335 | 354,062 | -0.04(-1.24%) |
Jul 22, 2008 | 3.296 | 3.384 | 3.272 | 3.377 | 446,793 | +0.08(+2.47%) |
Jul 21, 2008 | 3.224 | 3.330 | 3.210 | 3.296 | 983,097 | +0.12(+3.65%) |
Jul 18, 2008 | 3.119 | 3.179 | 3.119 | 3.179 | 309,578 | +0.04(+1.28%) |
Jul 17, 2008 | 3.075 | 3.145 | 3.075 | 3.139 | 503,290 | +0.07(+2.25%) |
Jul 16, 2008 | 3.021 | 3.075 | 2.996 | 3.070 | 441,742 | +0.05(+1.69%) |
Jul 15, 2008 | 3.026 | 3.047 | 2.941 | 3.019 | 670,427 | -0.05(-1.66%) |
Jul 14, 2008 | 3.158 | 3.175 | 3.070 | 3.070 | 356,262 | -0.09(-2.72%) |
Jul 11, 2008 | 3.161 | 3.161 | 3.138 | 3.156 | 229,954 | -0.01(-0.29%) |
Jul 10, 2008 | 3.163 | 3.179 | 3.149 | 3.165 | 284,540 | -0.02(-0.73%) |
Jul 09, 2008 | 3.165 | 3.228 | 3.145 | 3.189 | 722,945 | +0.03(+0.81%) |
Jul 08, 2008 | 3.163 | 3.179 | 3.131 | 3.163 | 544,812 | -0.03(-1.02%) |
Jul 07, 2008 | 3.251 | 3.272 | 3.165 | 3.196 | 527,743 | -0.06(-1.71%) |
Jul 04, 2008 | 3.263 | 3.279 | 3.221 | 3.251 | 327,043 | +0.00(+0.00%) |
Jul 03, 2008 | 3.263 | 3.279 | 3.221 | 3.251 | 327,043 | -0.01(-0.36%) |
Jul 02, 2008 | 3.296 | 3.328 | 3.261 | 3.263 | 314,926 | -0.05(-1.54%) |
Jul 01, 2008 | 3.296 | 3.349 | 3.293 | 3.314 | 297,044 | -0.01(-0.21%) |
Jun 30, 2008 | 3.388 | 3.388 | 3.321 | 3.321 | 312,325 | -0.07(-2.12%) |
Jun 27, 2008 | 3.426 | 3.435 | 3.381 | 3.393 | 326,987 | -0.03(-0.88%) |
Jun 26, 2008 | 3.426 | 3.434 | 3.385 | 3.423 | 314,900 | -0.04(-1.21%) |
Jun 25, 2008 | 3.446 | 3.470 | 3.446 | 3.465 | 298,706 | +0.01(+0.20%) |
Jun 24, 2008 | 3.493 | 3.493 | 3.451 | 3.458 | 209,527 | -0.05(-1.33%) |
Jun 23, 2008 | 3.539 | 3.553 | 3.491 | 3.505 | 274,442 | -0.03(-0.72%) |
Jun 20, 2008 | 3.537 | 3.553 | 3.516 | 3.530 | 236,559 | -0.05(-1.30%) |
Jun 19, 2008 | 3.535 | 3.579 | 3.525 | 3.577 | 346,966 | +0.02(+0.59%) |
Jun 18, 2008 | 3.639 | 3.639 | 3.549 | 3.556 | 171,631 | -0.06(-1.61%) |
Jun 17, 2008 | 3.567 | 3.644 | 3.560 | 3.614 | 344,680 | +0.05(+1.43%) |
Jun 16, 2008 | 3.586 | 3.593 | 3.553 | 3.563 | 272,862 | -0.04(-1.10%) |
Jun 13, 2008 | 3.544 | 3.602 | 3.544 | 3.602 | 182,142 | +0.04(+1.17%) |
Jun 12, 2008 | 3.577 | 3.600 | 3.549 | 3.560 | 290,546 | -0.07(-1.79%) |
Jun 11, 2008 | 3.646 | 3.693 | 3.625 | 3.625 | 306,151 | -0.05(-1.39%) |
Jun 10, 2008 | 3.760 | 3.786 | 3.676 | 3.676 | 454,199 | -0.10(-2.64%) |
Jun 09, 2008 | 3.786 | 3.790 | 3.760 | 3.776 | 254,200 | +0.00(+0.12%) |
Jun 06, 2008 | 3.844 | 3.844 | 3.772 | 3.772 | 145,361 | -0.05(-1.28%) |
Jun 05, 2008 | 3.776 | 3.825 | 3.767 | 3.820 | 215,667 | +0.05(+1.23%) |
Jun 04, 2008 | 3.818 | 3.818 | 3.774 | 3.774 | 222,927 | -0.02(-0.43%) |
Jun 03, 2008 | 3.851 | 3.855 | 3.790 | 3.790 | 278,748 | -0.03(-0.79%) |
Jun 02, 2008 | 3.844 | 3.883 | 3.808 | 3.820 | 194,749 | +0.03(+0.80%) |
May 30, 2008 | 3.818 | 3.841 | 3.774 | 3.790 | 193,746 | -0.01(-0.24%) |
May 29, 2008 | 3.925 | 3.925 | 3.797 | 3.799 | 403,816 | -0.13(-3.37%) |
May 28, 2008 | 3.862 | 3.932 | 3.827 | 3.932 | 310,022 | +0.09(+2.36%) |
May 27, 2008 | 3.772 | 3.841 | 3.756 | 3.841 | 259,738 | +0.06(+1.47%) |
May 26, 2008 | 3.725 | 3.799 | 3.721 | 3.786 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.725 | 3.799 | 3.721 | 3.786 | 467,870 | +0.06(+1.55%) |
May 22, 2008 | 3.711 | 3.748 | 3.676 | 3.728 | 286,546 | +0.04(+1.02%) |
May 21, 2008 | 3.711 | 3.727 | 3.683 | 3.690 | 329,101 | -0.01(-0.19%) |
May 20, 2008 | 3.697 | 3.703 | 3.665 | 3.697 | 172,845 | +0.02(+0.50%) |
May 19, 2008 | 3.686 | 3.695 | 3.674 | 3.679 | 208,601 | -0.02(-0.44%) |
May 16, 2008 | 3.686 | 3.696 | 3.658 | 3.695 | 422,831 | +0.03(+0.76%) |
May 15, 2008 | 3.637 | 3.674 | 3.623 | 3.667 | 291,532 | +0.03(+0.96%) |
May 14, 2008 | 3.616 | 3.637 | 3.604 | 3.632 | 226,419 | +0.01(+0.39%) |
May 13, 2008 | 3.560 | 3.618 | 3.560 | 3.618 | 263,600 | +0.05(+1.37%) |
May 12, 2008 | 3.597 | 3.621 | 3.567 | 3.570 | 288,613 | -0.03(-0.77%) |
May 09, 2008 | 3.600 | 3.616 | 3.593 | 3.597 | 95,676 | -0.03(-0.71%) |
May 08, 2008 | 3.611 | 3.623 | 3.583 | 3.623 | 211,366 | +0.00(+0.13%) |
May 07, 2008 | 3.609 | 3.632 | 3.597 | 3.618 | 300,910 | +0.03(+0.91%) |
May 06, 2008 | 3.588 | 3.597 | 3.583 | 3.586 | 251,643 | -0.02(-0.45%) |
May 05, 2008 | 3.565 | 3.651 | 3.565 | 3.602 | 456,102 | +0.04(+1.24%) |
May 02, 2008 | 3.567 | 3.574 | 3.542 | 3.558 | 192,717 | -0.02(-0.45%) |
May 01, 2008 | 3.498 | 3.574 | 3.491 | 3.574 | 232,297 | +0.07(+1.99%) |
Apr 30, 2008 | 3.551 | 3.553 | 3.493 | 3.505 | 279,988 | -0.04(-1.05%) |
Apr 29, 2008 | 3.537 | 3.546 | 3.511 | 3.542 | 465,743 | +0.02(+0.59%) |
Apr 28, 2008 | 3.465 | 3.539 | 3.465 | 3.521 | 644,738 | +0.05(+1.40%) |
Apr 25, 2008 | 3.477 | 3.481 | 3.458 | 3.472 | 227,616 | -0.01(-0.27%) |
Apr 24, 2008 | 3.460 | 3.484 | 3.451 | 3.481 | 233,537 | +0.02(+0.54%) |
Apr 23, 2008 | 3.463 | 3.481 | 3.456 | 3.463 | 234,721 | +0.00(+0.13%) |
Apr 22, 2008 | 3.481 | 3.481 | 3.444 | 3.458 | 279,842 | -0.02(-0.67%) |
Apr 21, 2008 | 3.437 | 3.484 | 3.437 | 3.481 | 349,261 | +0.04(+1.15%) |
Apr 18, 2008 | 3.426 | 3.444 | 3.414 | 3.442 | 284,626 | +0.02(+0.61%) |
Apr 17, 2008 | 3.391 | 3.426 | 3.388 | 3.421 | 208,399 | +0.01(+0.20%) |
Apr 16, 2008 | 3.412 | 3.419 | 3.393 | 3.414 | 279,360 | +0.02(+0.62%) |
Apr 15, 2008 | 3.386 | 3.400 | 3.370 | 3.393 | 215,999 | +0.00(+0.07%) |
Apr 14, 2008 | 3.349 | 3.413 | 3.349 | 3.391 | 153,749 | +0.03(+0.83%) |
Apr 11, 2008 | 3.388 | 3.393 | 3.333 | 3.363 | 384,319 | -0.03(-1.03%) |
Apr 10, 2008 | 3.428 | 3.472 | 3.395 | 3.398 | 518,856 | -0.06(-1.81%) |
Apr 09, 2008 | 3.453 | 3.477 | 3.453 | 3.460 | 112,029 | -0.01(-0.40%) |
Apr 08, 2008 | 3.479 | 3.484 | 3.433 | 3.474 | 360,400 | +0.01(+0.27%) |
Apr 07, 2008 | 3.426 | 3.481 | 3.426 | 3.465 | 319,998 | +0.05(+1.36%) |
Apr 04, 2008 | 3.433 | 3.472 | 3.414 | 3.419 | 289,397 | -0.03(-0.88%) |
Apr 03, 2008 | 3.426 | 3.472 | 3.412 | 3.449 | 374,915 | -0.00(-0.13%) |
Apr 02, 2008 | 3.414 | 3.465 | 3.409 | 3.453 | 305,384 | +0.03(+0.88%) |
Apr 01, 2008 | 3.377 | 3.446 | 3.372 | 3.423 | 233,700 | +0.07(+2.15%) |
Mar 31, 2008 | 3.321 | 3.374 | 3.321 | 3.351 | 389,680 | +0.01(+0.21%) |
Mar 28, 2008 | 3.402 | 3.414 | 3.337 | 3.344 | 250,502 | -0.07(-1.91%) |
Mar 27, 2008 | 3.400 | 3.414 | 3.361 | 3.409 | 206,784 | +0.01(+0.20%) |
Mar 26, 2008 | 3.379 | 3.414 | 3.351 | 3.402 | 190,319 | +0.02(+0.69%) |
Mar 25, 2008 | 3.368 | 3.386 | 3.342 | 3.379 | 215,293 | +0.01(+0.34%) |
Mar 24, 2008 | 3.372 | 3.414 | 3.361 | 3.368 | 399,584 | -0.00(-0.14%) |
Mar 21, 2008 | 3.233 | 3.393 | 3.233 | 3.372 | 356,525 | +0.00(+0.00%) |
Mar 20, 2008 | 3.233 | 3.393 | 3.233 | 3.372 | 356,525 | +0.12(+3.71%) |
Mar 19, 2008 | 3.177 | 3.263 | 3.177 | 3.251 | 224,766 | +0.04(+1.38%) |
Mar 18, 2008 | 3.228 | 3.296 | 3.203 | 3.207 | 361,261 | +0.01(+0.36%) |
Mar 17, 2008 | 3.272 | 3.272 | 3.135 | 3.196 | 622,502 | -0.14(-4.31%) |
Mar 14, 2008 | 3.305 | 3.344 | 3.272 | 3.340 | 399,584 | +0.01(+0.21%) |
Mar 13, 2008 | 3.298 | 3.342 | 3.291 | 3.333 | 388,819 | -0.04(-1.24%) |
Mar 12, 2008 | 3.493 | 3.493 | 3.365 | 3.374 | 593,993 | -0.10(-2.87%) |
Mar 11, 2008 | 3.442 | 3.491 | 3.374 | 3.474 | 556,963 | +0.05(+1.42%) |
Mar 10, 2008 | 3.535 | 3.539 | 3.409 | 3.426 | 1,384,877 | -0.15(-4.22%) |
Mar 07, 2008 | 3.502 | 3.577 | 3.495 | 3.577 | 861,077 | +0.07(+2.12%) |
Mar 06, 2008 | 3.467 | 3.507 | 3.458 | 3.502 | 830,489 | +0.05(+1.48%) |
Mar 05, 2008 | 3.460 | 3.488 | 3.409 | 3.451 | 263,518 | +0.02(+0.54%) |
Mar 04, 2008 | 3.439 | 3.444 | 3.402 | 3.433 | 311,313 | -0.01(-0.20%) |
Mar 03, 2008 | 3.421 | 3.439 | 3.393 | 3.439 | 225,967 | +0.03(+0.75%) |
Feb 29, 2008 | 3.484 | 3.484 | 3.414 | 3.414 | 447,684 | -0.08(-2.20%) |
Feb 28, 2008 | 3.544 | 3.544 | 3.481 | 3.491 | 199,482 | -0.04(-1.18%) |
Feb 27, 2008 | 3.505 | 3.532 | 3.463 | 3.532 | 549,187 | +0.04(+1.06%) |
Feb 26, 2008 | 3.426 | 3.498 | 3.347 | 3.495 | 921,308 | +0.10(+2.83%) |
Feb 25, 2008 | 3.298 | 3.402 | 3.293 | 3.399 | 683,202 | +0.12(+3.50%) |
Feb 22, 2008 | 3.302 | 3.302 | 3.251 | 3.284 | 462,548 | +0.01(+0.21%) |
Feb 21, 2008 | 3.261 | 3.298 | 3.258 | 3.277 | 262,011 | -0.01(-0.21%) |
Feb 20, 2008 | 3.291 | 3.316 | 3.251 | 3.284 | 565,811 | -0.07(-2.01%) |
Feb 19, 2008 | 3.247 | 3.381 | 3.242 | 3.351 | 709,696 | +0.04(+1.33%) |
Feb 18, 2008 | 3.205 | 3.309 | 3.184 | 3.307 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.205 | 3.309 | 3.184 | 3.307 | 853,460 | +0.06(+1.93%) |
Feb 14, 2008 | 3.368 | 3.388 | 3.212 | 3.244 | 1,217,676 | -0.13(-3.99%) |
Feb 13, 2008 | 3.486 | 3.494 | 3.377 | 3.379 | 814,884 | -0.11(-3.19%) |
Feb 12, 2008 | 3.570 | 3.601 | 3.474 | 3.491 | 1,090,425 | -0.10(-2.72%) |
Feb 11, 2008 | 3.751 | 3.751 | 3.579 | 3.588 | 854,636 | -0.15(-4.10%) |
Feb 08, 2008 | 3.762 | 3.772 | 3.739 | 3.741 | 358,613 | -0.04(-1.17%) |
Feb 07, 2008 | 3.792 | 3.818 | 3.774 | 3.786 | 342,746 | -0.03(-0.91%) |
Feb 06, 2008 | 3.830 | 3.941 | 3.804 | 3.820 | 703,039 | +0.00(+0.12%) |
Feb 05, 2008 | 3.830 | 3.830 | 3.809 | 3.816 | 266,679 | -0.02(-0.42%) |
Feb 04, 2008 | 3.823 | 3.834 | 3.809 | 3.832 | 209,932 | -0.01(-0.24%) |
Feb 01, 2008 | 3.827 | 3.841 | 3.804 | 3.841 | 281,254 | +0.04(+0.98%) |
Jan 31, 2008 | 3.783 | 3.818 | 3.762 | 3.804 | 245,692 | +0.02(+0.49%) |
Jan 30, 2008 | 3.830 | 3.849 | 3.786 | 3.786 | 372,582 | -0.03(-0.85%) |
Jan 29, 2008 | 3.811 | 3.832 | 3.802 | 3.818 | 388,057 | +0.00(+0.01%) |
Jan 28, 2008 | 3.809 | 3.825 | 3.788 | 3.818 | 355,449 | -0.01(-0.20%) |
Jan 25, 2008 | 3.869 | 3.869 | 3.804 | 3.825 | 381,236 | +0.02(+0.43%) |
Jan 24, 2008 | 3.753 | 3.818 | 3.751 | 3.809 | 319,495 | +0.05(+1.24%) |
Jan 23, 2008 | 3.697 | 3.790 | 3.674 | 3.762 | 418,706 | +0.02(+0.62%) |
Jan 22, 2008 | 3.565 | 3.767 | 3.565 | 3.739 | 577,816 | -0.05(-1.41%) |
Jan 21, 2008 | 3.809 | 3.815 | 3.732 | 3.792 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.809 | 3.815 | 3.732 | 3.792 | 768,596 | +0.02(+0.43%) |
Jan 17, 2008 | 3.960 | 3.960 | 3.776 | 3.776 | 597,869 | -0.16(-4.07%) |
Jan 16, 2008 | 3.925 | 3.964 | 3.909 | 3.936 | 451,478 | +0.03(+0.71%) |
Jan 15, 2008 | 3.897 | 3.923 | 3.892 | 3.909 | 327,353 | -0.00(-0.06%) |
Jan 14, 2008 | 3.920 | 3.934 | 3.902 | 3.911 | 490,868 | +0.02(+0.60%) |
Jan 11, 2008 | 3.897 | 3.913 | 3.867 | 3.888 | 309,570 | -0.00(-0.06%) |
Jan 10, 2008 | 3.809 | 3.895 | 3.809 | 3.890 | 337,644 | +0.05(+1.21%) |
Jan 09, 2008 | 3.876 | 3.909 | 3.827 | 3.844 | 325,846 | -0.04(-1.02%) |
Jan 08, 2008 | 3.862 | 3.885 | 3.832 | 3.883 | 740,462 | +0.03(+0.91%) |
Jan 07, 2008 | 3.830 | 3.862 | 3.827 | 3.848 | 582,393 | +0.02(+0.55%) |
Jan 04, 2008 | 3.839 | 3.862 | 3.799 | 3.827 | 260,022 | -0.04(-1.02%) |
Jan 03, 2008 | 3.758 | 3.876 | 3.758 | 3.867 | 697,679 | +0.12(+3.10%) |
Jan 02, 2008 | 3.653 | 3.755 | 3.635 | 3.751 | 694,105 | +0.11(+3.13%) |
Jan 01, 2008 | 3.681 | 3.711 | 3.621 | 3.637 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.681 | 3.711 | 3.621 | 3.637 | 1,073,322 | -0.03(-0.95%) |
Dec 28, 2007 | 3.721 | 3.721 | 3.672 | 3.672 | 681,110 | -0.03(-0.82%) |
Dec 27, 2007 | 3.700 | 3.727 | 3.658 | 3.702 | 914,995 | -0.02(-0.62%) |
Dec 26, 2007 | 3.732 | 3.737 | 3.714 | 3.725 | 638,809 | -0.01(-0.19%) |
Dec 24, 2007 | 3.704 | 3.751 | 3.704 | 3.732 | 558,039 | +0.03(+0.82%) |
Dec 21, 2007 | 3.637 | 3.716 | 3.637 | 3.702 | 868,660 | +0.07(+1.79%) |
Dec 20, 2007 | 3.614 | 3.676 | 3.602 | 3.637 | 527,468 | +0.00(+0.13%) |
Dec 19, 2007 | 3.676 | 3.676 | 3.630 | 3.632 | 639,162 | -0.02(-0.66%) |
Dec 18, 2007 | 3.655 | 3.714 | 3.651 | 3.656 | 707,453 | +0.01(+0.28%) |
Dec 17, 2007 | 3.630 | 3.688 | 3.588 | 3.646 | 677,312 | +0.02(+0.51%) |
Dec 14, 2007 | 3.509 | 3.628 | 3.509 | 3.628 | 669,561 | -0.01(-0.38%) |
Dec 13, 2007 | 3.739 | 3.739 | 3.632 | 3.642 | 502,494 | -0.10(-2.61%) |
Dec 12, 2007 | 3.825 | 3.825 | 3.723 | 3.739 | 537,371 | -0.03(-0.80%) |
Dec 11, 2007 | 3.744 | 3.792 | 3.744 | 3.769 | 397,995 | -0.00(-0.12%) |
Dec 10, 2007 | 3.760 | 3.790 | 3.739 | 3.774 | 441,350 | +0.03(+0.74%) |
Dec 07, 2007 | 3.827 | 3.851 | 3.716 | 3.746 | 468,477 | -0.08(-2.12%) |
Dec 06, 2007 | 3.816 | 3.834 | 3.767 | 3.827 | 378,054 | +0.05(+1.42%) |
Dec 05, 2007 | 3.786 | 3.827 | 3.774 | 3.774 | 517,564 | +0.00(+0.00%) |
Dec 04, 2007 | 3.846 | 3.848 | 3.755 | 3.774 | 424,127 | -0.06(-1.52%) |
Dec 03, 2007 | 3.867 | 3.902 | 3.827 | 3.832 | 493,873 | -0.03(-0.84%) |
Nov 30, 2007 | 3.779 | 3.867 | 3.779 | 3.865 | 414,159 | +0.07(+1.77%) |
Nov 29, 2007 | 3.946 | 3.946 | 3.767 | 3.797 | 628,961 | -0.03(-0.79%) |
Nov 28, 2007 | 3.760 | 3.848 | 3.758 | 3.827 | 468,047 | +0.09(+2.30%) |
Nov 27, 2007 | 3.611 | 3.760 | 3.611 | 3.741 | 496,758 | +0.03(+0.94%) |
Nov 26, 2007 | 3.948 | 3.948 | 3.635 | 3.707 | 406,137 | +0.02(+0.63%) |
Nov 23, 2007 | 3.665 | 3.683 | 3.609 | 3.683 | 146,829 | +0.03(+0.89%) |
Nov 21, 2007 | 3.674 | 3.683 | 3.630 | 3.651 | 307,442 | -0.03(-0.95%) |
Nov 20, 2007 | 3.739 | 3.783 | 3.686 | 3.686 | 531,774 | -0.04(-1.06%) |
Nov 19, 2007 | 3.748 | 3.827 | 3.704 | 3.725 | 503,966 | -0.08(-2.02%) |
Nov 16, 2007 | 3.834 | 3.858 | 3.799 | 3.802 | 331,982 | -0.05(-1.39%) |
Nov 15, 2007 | 3.832 | 3.884 | 3.832 | 3.855 | 308,816 | -0.01(-0.30%) |
Nov 14, 2007 | 3.948 | 3.948 | 3.837 | 3.867 | 289,569 | +0.02(+0.48%) |
Nov 13, 2007 | 3.855 | 3.878 | 3.813 | 3.848 | 290,051 | -0.00(-0.06%) |
Nov 12, 2007 | 3.871 | 3.911 | 3.851 | 3.851 | 355,668 | -0.06(-1.54%) |
Nov 09, 2007 | 3.948 | 3.948 | 3.809 | 3.911 | 385,202 | +0.00(+0.06%) |
Nov 08, 2007 | 3.848 | 3.909 | 3.813 | 3.909 | 427,572 | +0.03(+0.78%) |
Nov 07, 2007 | 4.250 | 4.250 | 3.818 | 3.878 | 485,864 | -0.12(-2.91%) |
Nov 06, 2007 | 3.992 | 4.013 | 3.976 | 3.995 | 254,752 | +0.02(+0.41%) |
Nov 05, 2007 | 4.036 | 4.036 | 3.948 | 3.978 | 457,390 | -0.03(-0.70%) |
Nov 02, 2007 | 4.032 | 4.036 | 3.990 | 4.006 | 287,631 | -0.01(-0.29%) |
Nov 01, 2007 | 4.020 | 4.036 | 4.001 | 4.018 | 247,587 | -0.01(-0.23%) |
Oct 31, 2007 | 4.002 | 4.029 | 3.997 | 4.027 | 366,859 | +0.03(+0.70%) |
Oct 30, 2007 | 4.004 | 4.018 | 3.997 | 3.999 | 478,811 | +0.00(+0.12%) |
Oct 29, 2007 | 3.988 | 3.997 | 3.976 | 3.995 | 281,172 | +0.00(+0.12%) |
Oct 26, 2007 | 3.983 | 4.002 | 3.979 | 3.990 | 417,238 | +0.00(+0.06%) |
Oct 25, 2007 | 4.008 | 4.022 | 3.978 | 3.988 | 489,576 | -0.02(-0.52%) |
Oct 24, 2007 | 4.034 | 4.036 | 4.006 | 4.008 | 224,335 | -0.03(-0.69%) |
Oct 23, 2007 | 4.048 | 4.059 | 4.029 | 4.036 | 441,350 | -0.02(-0.40%) |
Oct 22, 2007 | 4.020 | 4.064 | 4.020 | 4.053 | 269,116 | -0.02(-0.40%) |
Oct 19, 2007 | 4.064 | 4.078 | 4.032 | 4.069 | 504,216 | -0.02(-0.45%) |
Oct 18, 2007 | 4.118 | 4.141 | 4.085 | 4.087 | 238,975 | -0.05(-1.23%) |
Oct 17, 2007 | 4.180 | 4.183 | 4.129 | 4.139 | 219,599 | -0.02(-0.56%) |
Oct 16, 2007 | 4.215 | 4.224 | 4.162 | 4.162 | 218,307 | -0.05(-1.21%) |
Oct 15, 2007 | 4.218 | 4.248 | 4.213 | 4.213 | 253,184 | -0.02(-0.49%) |
Oct 12, 2007 | 4.262 | 4.271 | 4.227 | 4.234 | 199,361 | -0.03(-0.65%) |
Oct 11, 2007 | 4.278 | 4.285 | 4.260 | 4.262 | 338,871 | -0.02(-0.49%) |
Oct 10, 2007 | 4.310 | 4.310 | 4.271 | 4.283 | 255,768 | -0.01(-0.27%) |
Oct 09, 2007 | 4.292 | 4.324 | 4.280 | 4.294 | 230,312 | +0.00(+0.05%) |
Oct 08, 2007 | 4.292 | 4.296 | 4.273 | 4.292 | 226,918 | +0.01(+0.33%) |
Oct 05, 2007 | 4.296 | 4.327 | 4.276 | 4.278 | 299,257 | -0.00(-0.05%) |
Oct 04, 2007 | 4.310 | 4.322 | 4.280 | 4.280 | 272,561 | -0.02(-0.54%) |
Oct 03, 2007 | 4.329 | 4.329 | 4.296 | 4.303 | 235,100 | -0.01(-0.32%) |
Oct 02, 2007 | 4.341 | 4.350 | 4.308 | 4.317 | 205,820 | +0.00(+0.00%) |
Oct 01, 2007 | 4.292 | 4.338 | 4.264 | 4.317 | 358,678 | +0.03(+0.76%) |
Sep 28, 2007 | 4.283 | 4.292 | 4.262 | 4.285 | 203,236 | +0.01(+0.33%) |
Sep 27, 2007 | 4.238 | 4.271 | 4.229 | 4.271 | 223,043 | +0.04(+0.88%) |
Sep 26, 2007 | 4.245 | 4.264 | 4.208 | 4.234 | 499,910 | +0.02(+0.39%) |
Sep 25, 2007 | 4.229 | 4.248 | 4.208 | 4.218 | 212,709 | -0.03(-0.66%) |
Sep 24, 2007 | 4.199 | 4.248 | 4.180 | 4.245 | 386,666 | +0.05(+1.27%) |
Sep 21, 2007 | 4.180 | 4.206 | 4.171 | 4.192 | 205,820 | +0.01(+0.33%) |
Sep 20, 2007 | 4.197 | 4.215 | 4.166 | 4.178 | 215,723 | -0.03(-0.83%) |
Sep 19, 2007 | 4.222 | 4.222 | 4.199 | 4.213 | 219,168 | +0.01(+0.17%) |
Sep 18, 2007 | 4.176 | 4.222 | 4.159 | 4.206 | 197,639 | +0.06(+1.34%) |
Sep 17, 2007 | 4.238 | 4.238 | 4.150 | 4.150 | 288,492 | -0.05(-1.22%) |
Sep 14, 2007 | 4.227 | 4.231 | 4.192 | 4.201 | 174,495 | -0.01(-0.17%) |
Sep 13, 2007 | 4.259 | 4.259 | 4.204 | 4.208 | 230,363 | -0.04(-0.98%) |
Sep 12, 2007 | 4.271 | 4.271 | 4.245 | 4.250 | 245,003 | -0.01(-0.27%) |
Sep 11, 2007 | 4.290 | 4.290 | 4.250 | 4.262 | 361,261 | -0.00(-0.05%) |
Sep 10, 2007 | 4.236 | 4.273 | 4.234 | 4.264 | 323,370 | +0.04(+0.99%) |
Sep 07, 2007 | 4.269 | 4.271 | 4.208 | 4.222 | 318,203 | -0.01(-0.33%) |
Sep 06, 2007 | 4.190 | 4.245 | 4.190 | 4.236 | 350,497 | +0.03(+0.61%) |
Sep 05, 2007 | 4.146 | 4.211 | 4.143 | 4.211 | 283,756 | +0.04(+1.06%) |