Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.868 | 4.065 | 3.804 | 4.065 | 1,324,160 | +0.25(+6.57%) |
Sep 29, 2008 | 3.897 | 4.005 | 3.707 | 3.815 | 1,370,664 | -0.24(-5.92%) |
Sep 26, 2008 | 3.915 | 4.055 | 3.768 | 4.055 | 0 | +0.11(+2.82%) |
Sep 25, 2008 | 3.797 | 3.969 | 3.793 | 3.944 | 700,484 | +0.15(+4.06%) |
Sep 24, 2008 | 3.865 | 3.890 | 3.747 | 3.790 | 969,942 | -0.03(-0.84%) |
Sep 23, 2008 | 3.883 | 3.937 | 3.782 | 3.822 | 1,425,749 | -0.07(-1.84%) |
Sep 22, 2008 | 4.069 | 4.101 | 3.883 | 3.894 | 1,513,887 | -0.20(-4.98%) |
Sep 19, 2008 | 3.972 | 4.284 | 3.972 | 4.098 | 0 | +0.13(+3.25%) |
Sep 18, 2008 | 3.589 | 3.969 | 3.585 | 3.969 | 3,644,761 | +0.34(+9.49%) |
Sep 17, 2008 | 3.890 | 3.890 | 3.618 | 3.625 | 2,025,083 | -0.21(-5.42%) |
Sep 16, 2008 | 3.664 | 3.868 | 3.628 | 3.833 | 2,164,942 | +0.06(+1.61%) |
Sep 15, 2008 | 3.972 | 3.972 | 3.761 | 3.772 | 1,680,377 | -0.20(-5.14%) |
Sep 12, 2008 | 3.922 | 3.976 | 3.851 | 3.976 | 941,142 | +0.05(+1.37%) |
Sep 11, 2008 | 3.879 | 3.929 | 3.817 | 3.922 | 1,091,853 | +0.02(+0.46%) |
Sep 10, 2008 | 3.854 | 3.911 | 3.800 | 3.904 | 1,120,352 | +0.10(+2.54%) |
Sep 09, 2008 | 3.854 | 4.019 | 3.808 | 3.808 | 1,157,606 | -0.15(-3.89%) |
Sep 08, 2008 | 4.051 | 4.051 | 3.901 | 3.962 | 1,314,043 | +0.08(+1.94%) |
Sep 05, 2008 | 3.872 | 3.901 | 3.779 | 3.886 | 0 | +0.06(+1.59%) |
Sep 04, 2008 | 3.933 | 3.940 | 3.797 | 3.825 | 910,599 | -0.10(-2.64%) |
Sep 03, 2008 | 3.937 | 3.983 | 3.890 | 3.929 | 1,104,290 | +0.01(+0.27%) |
Sep 02, 2008 | 4.012 | 4.048 | 3.847 | 3.919 | 990,527 | -0.04(-0.91%) |
Aug 29, 2008 | 3.876 | 3.994 | 3.865 | 3.954 | 1,239,791 | +0.05(+1.28%) |
Aug 28, 2008 | 3.843 | 3.904 | 3.779 | 3.904 | 1,169,968 | +0.08(+2.06%) |
Aug 27, 2008 | 3.786 | 3.836 | 3.761 | 3.825 | 723,232 | +0.03(+0.75%) |
Aug 26, 2008 | 3.800 | 3.829 | 3.768 | 3.797 | 1,022,526 | +0.01(+0.38%) |
Aug 25, 2008 | 3.833 | 3.843 | 3.772 | 3.782 | 1,164,764 | -0.06(-1.58%) |
Aug 22, 2008 | 3.804 | 3.876 | 3.797 | 3.843 | 1,513,236 | +0.05(+1.42%) |
Aug 21, 2008 | 3.847 | 3.847 | 3.782 | 3.790 | 1,041,474 | -0.08(-1.95%) |
Aug 20, 2008 | 3.933 | 3.965 | 3.833 | 3.865 | 1,469,441 | -0.04(-1.10%) |
Aug 19, 2008 | 4.055 | 4.055 | 3.868 | 3.908 | 901,146 | -0.10(-2.42%) |
Aug 18, 2008 | 4.030 | 4.083 | 3.969 | 4.005 | 1,036,818 | -0.04(-1.06%) |
Aug 15, 2008 | 4.241 | 4.259 | 4.030 | 4.048 | 0 | -0.11(-2.75%) |
Aug 14, 2008 | 4.137 | 4.166 | 4.030 | 4.162 | 829,165 | +0.04(+0.87%) |
Aug 13, 2008 | 4.073 | 4.141 | 4.015 | 4.126 | 1,107,680 | +0.08(+1.86%) |
Aug 12, 2008 | 4.105 | 4.105 | 4.019 | 4.051 | 1,394,595 | -0.05(-1.31%) |
Aug 11, 2008 | 4.083 | 4.105 | 3.990 | 4.105 | 1,635,384 | +0.07(+1.78%) |
Aug 08, 2008 | 3.987 | 4.087 | 3.929 | 4.033 | 1,353,670 | +0.06(+1.62%) |
Aug 07, 2008 | 4.069 | 4.105 | 3.947 | 3.969 | 2,395,430 | -0.03(-0.72%) |
Aug 06, 2008 | 4.073 | 4.073 | 3.929 | 3.997 | 1,259,094 | -0.05(-1.33%) |
Aug 05, 2008 | 4.019 | 4.080 | 3.979 | 4.051 | 1,530,308 | +0.10(+2.54%) |
Aug 04, 2008 | 4.012 | 4.012 | 3.901 | 3.951 | 1,081,035 | -0.03(-0.63%) |
Aug 01, 2008 | 3.972 | 4.019 | 3.897 | 3.976 | 1,237,142 | +0.00(+0.09%) |
Jul 31, 2008 | 4.019 | 4.091 | 3.940 | 3.972 | 1,540,256 | -0.19(-4.56%) |
Jul 30, 2008 | 4.155 | 4.227 | 4.040 | 4.162 | 1,137,089 | +0.03(+0.61%) |
Jul 29, 2008 | 4.137 | 4.137 | 4.001 | 4.137 | 1,195,921 | +0.14(+3.59%) |
Jul 28, 2008 | 4.065 | 4.087 | 3.951 | 3.994 | 935,469 | -0.06(-1.41%) |
Jul 25, 2008 | 4.044 | 4.126 | 3.994 | 4.051 | 1,042,066 | +0.06(+1.43%) |
Jul 24, 2008 | 4.241 | 4.241 | 3.958 | 3.994 | 1,099,586 | -0.21(-5.03%) |
Jul 23, 2008 | 4.108 | 4.219 | 4.062 | 4.205 | 1,447,299 | +0.10(+2.44%) |
Jul 22, 2008 | 3.965 | 4.116 | 3.915 | 4.105 | 1,612,089 | +0.14(+3.43%) |
Jul 21, 2008 | 3.886 | 3.969 | 3.829 | 3.969 | 1,069,959 | +0.13(+3.36%) |
Jul 18, 2008 | 3.822 | 3.872 | 3.765 | 3.840 | 1,187,931 | +0.04(+1.04%) |
Jul 17, 2008 | 3.679 | 3.840 | 3.664 | 3.800 | 1,855,835 | +0.13(+3.51%) |
Jul 16, 2008 | 3.553 | 3.679 | 3.367 | 3.671 | 2,361,034 | +0.12(+3.43%) |
Jul 15, 2008 | 3.668 | 3.754 | 3.539 | 3.550 | 2,437,449 | -0.13(-3.41%) |
Jul 14, 2008 | 3.825 | 3.847 | 3.671 | 3.675 | 1,182,805 | -0.11(-2.84%) |
Jul 11, 2008 | 3.671 | 3.836 | 3.636 | 3.782 | 2,163,929 | +0.09(+2.42%) |
Jul 10, 2008 | 3.646 | 3.743 | 3.636 | 3.693 | 1,665,335 | +0.05(+1.38%) |
Jul 09, 2008 | 3.929 | 3.929 | 3.632 | 3.643 | 1,319,051 | -0.24(-6.27%) |
Jul 08, 2008 | 3.639 | 3.890 | 3.600 | 3.886 | 1,993,689 | +0.27(+7.43%) |
Jul 07, 2008 | 3.621 | 3.704 | 3.591 | 3.618 | 1,273,612 | -0.01(-0.39%) |
Jul 04, 2008 | 3.714 | 3.750 | 3.625 | 3.632 | 811,294 | +0.00(+0.00%) |
Jul 03, 2008 | 3.714 | 3.750 | 3.625 | 3.632 | 811,294 | -0.08(-2.12%) |
Jul 02, 2008 | 3.829 | 3.876 | 3.697 | 3.711 | 1,168,008 | -0.10(-2.54%) |
Jul 01, 2008 | 3.671 | 3.829 | 3.639 | 3.808 | 2,784,671 | +0.18(+5.04%) |
Jun 30, 2008 | 3.621 | 3.668 | 3.618 | 3.625 | 1,472,504 | -0.03(-0.78%) |
Jun 27, 2008 | 3.765 | 3.768 | 3.621 | 3.654 | 3,696,516 | -0.14(-3.68%) |
Jun 26, 2008 | 3.797 | 3.833 | 3.761 | 3.793 | 1,949,855 | -0.01(-0.38%) |
Jun 25, 2008 | 3.940 | 3.983 | 3.772 | 3.808 | 2,916,012 | -0.12(-3.10%) |
Jun 24, 2008 | 4.048 | 4.055 | 3.908 | 3.929 | 4,100,900 | -0.25(-6.08%) |
Jun 23, 2008 | 4.313 | 4.338 | 4.184 | 4.184 | 1,396,284 | -0.13(-2.91%) |
Jun 20, 2008 | 4.424 | 4.424 | 4.273 | 4.309 | 2,884,057 | -0.13(-2.91%) |
Jun 19, 2008 | 4.302 | 4.442 | 4.262 | 4.438 | 1,461,515 | +0.13(+3.08%) |
Jun 18, 2008 | 4.341 | 4.341 | 4.266 | 4.305 | 877,712 | -0.03(-0.58%) |
Jun 17, 2008 | 4.463 | 4.467 | 4.313 | 4.331 | 935,751 | -0.11(-2.58%) |
Jun 16, 2008 | 4.284 | 4.445 | 4.284 | 4.445 | 1,231,112 | +0.10(+2.39%) |
Jun 13, 2008 | 4.245 | 4.341 | 4.205 | 4.341 | 1,371,381 | +0.10(+2.28%) |
Jun 12, 2008 | 4.298 | 4.341 | 4.227 | 4.245 | 1,390,190 | -0.02(-0.50%) |
Jun 11, 2008 | 4.348 | 4.377 | 4.255 | 4.266 | 1,435,507 | -0.14(-3.25%) |
Jun 10, 2008 | 4.402 | 4.438 | 4.391 | 4.409 | 1,834,698 | -0.07(-1.52%) |
Jun 09, 2008 | 4.592 | 4.592 | 4.413 | 4.477 | 2,212,713 | -0.09(-2.04%) |
Jun 06, 2008 | 4.592 | 4.617 | 4.549 | 4.570 | 1,656,658 | -0.02(-0.47%) |
Jun 05, 2008 | 4.563 | 4.613 | 4.535 | 4.592 | 1,129,646 | +0.03(+0.71%) |
Jun 04, 2008 | 4.481 | 4.567 | 4.445 | 4.560 | 1,479,676 | +0.09(+2.00%) |
Jun 03, 2008 | 4.442 | 4.474 | 4.420 | 4.470 | 1,895,202 | +0.07(+1.55%) |
Jun 02, 2008 | 4.388 | 4.420 | 4.352 | 4.402 | 1,402,516 | +0.03(+0.66%) |
May 30, 2008 | 4.370 | 4.424 | 4.313 | 4.373 | 1,263,173 | +0.03(+0.66%) |
May 29, 2008 | 4.352 | 4.391 | 4.334 | 4.345 | 1,198,269 | -0.01(-0.16%) |
May 28, 2008 | 4.334 | 4.402 | 4.316 | 4.352 | 962,117 | +0.01(+0.33%) |
May 27, 2008 | 4.323 | 4.420 | 4.291 | 4.338 | 947,100 | +0.05(+1.09%) |
May 26, 2008 | 4.280 | 4.313 | 4.216 | 4.291 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.280 | 4.313 | 4.216 | 4.291 | 849,029 | +0.03(+0.59%) |
May 22, 2008 | 4.288 | 4.313 | 4.223 | 4.266 | 1,146,321 | -0.03(-0.58%) |
May 21, 2008 | 4.348 | 4.402 | 4.248 | 4.291 | 1,257,388 | -0.03(-0.75%) |
May 20, 2008 | 4.341 | 4.377 | 4.305 | 4.323 | 1,167,673 | -0.03(-0.66%) |
May 19, 2008 | 4.381 | 4.384 | 4.302 | 4.352 | 5,099,856 | -0.02(-0.41%) |
May 16, 2008 | 4.442 | 4.485 | 4.345 | 4.370 | 1,382,635 | -0.07(-1.61%) |
May 15, 2008 | 4.384 | 4.452 | 4.381 | 4.442 | 817,501 | +0.04(+0.90%) |
May 14, 2008 | 4.477 | 4.502 | 4.402 | 4.402 | 1,880,886 | -0.08(-1.68%) |
May 13, 2008 | 4.492 | 4.506 | 4.402 | 4.477 | 1,470,614 | +0.01(+0.24%) |
May 12, 2008 | 4.266 | 4.481 | 4.266 | 4.467 | 2,357,790 | +0.24(+5.68%) |
May 09, 2008 | 4.209 | 4.266 | 4.173 | 4.227 | 927,060 | +0.02(+0.51%) |
May 08, 2008 | 4.327 | 4.327 | 4.176 | 4.205 | 1,374,447 | -0.10(-2.33%) |
May 07, 2008 | 4.334 | 4.384 | 4.280 | 4.305 | 1,662,758 | -0.05(-1.23%) |
May 06, 2008 | 4.359 | 4.388 | 4.255 | 4.359 | 1,143,918 | -0.01(-0.16%) |
May 05, 2008 | 4.488 | 4.488 | 4.338 | 4.366 | 4,346,681 | -0.13(-2.87%) |
May 02, 2008 | 4.531 | 4.556 | 4.474 | 4.495 | 1,587,680 | +0.02(+0.40%) |
May 01, 2008 | 4.359 | 4.485 | 4.359 | 4.477 | 988,039 | +0.13(+2.88%) |
Apr 30, 2008 | 4.506 | 4.506 | 4.341 | 4.352 | 1,688,122 | -0.15(-3.34%) |
Apr 29, 2008 | 4.581 | 4.581 | 4.477 | 4.502 | 1,543,006 | -0.08(-1.64%) |
Apr 28, 2008 | 4.488 | 4.599 | 4.477 | 4.578 | 1,653,567 | +0.08(+1.67%) |
Apr 25, 2008 | 4.535 | 4.535 | 4.445 | 4.502 | 1,318,512 | -0.00(-0.08%) |
Apr 24, 2008 | 4.459 | 4.513 | 4.409 | 4.506 | 1,439,856 | +0.07(+1.62%) |
Apr 23, 2008 | 4.434 | 4.463 | 4.363 | 4.434 | 1,269,739 | +0.01(+0.24%) |
Apr 22, 2008 | 4.388 | 4.424 | 4.345 | 4.424 | 1,607,781 | +0.05(+1.23%) |
Apr 21, 2008 | 4.373 | 4.402 | 4.356 | 4.370 | 958,133 | -0.00(-0.08%) |
Apr 18, 2008 | 4.384 | 4.431 | 4.348 | 4.373 | 2,530,677 | +0.03(+0.74%) |
Apr 17, 2008 | 4.288 | 4.341 | 4.202 | 4.341 | 1,174,387 | +0.04(+1.00%) |
Apr 16, 2008 | 4.219 | 4.323 | 4.216 | 4.298 | 1,938,283 | +0.13(+3.00%) |
Apr 15, 2008 | 4.291 | 4.295 | 4.151 | 4.173 | 1,664,779 | -0.11(-2.67%) |
Apr 14, 2008 | 4.230 | 4.323 | 4.184 | 4.288 | 1,108,836 | +0.07(+1.70%) |
Apr 11, 2008 | 4.262 | 4.266 | 4.173 | 4.216 | 1,343,597 | -0.08(-1.75%) |
Apr 10, 2008 | 4.227 | 4.327 | 4.173 | 4.291 | 1,277,291 | +0.08(+1.78%) |
Apr 09, 2008 | 4.320 | 4.334 | 4.216 | 4.216 | 1,445,605 | -0.09(-2.08%) |
Apr 08, 2008 | 4.327 | 4.377 | 4.277 | 4.305 | 1,426,341 | -0.05(-1.07%) |
Apr 07, 2008 | 4.348 | 4.366 | 4.309 | 4.352 | 1,274,187 | +0.03(+0.66%) |
Apr 04, 2008 | 4.280 | 4.341 | 4.219 | 4.323 | 2,748,123 | +0.04(+0.92%) |
Apr 03, 2008 | 4.280 | 4.284 | 4.173 | 4.284 | 2,709,674 | +0.00(+0.00%) |
Apr 02, 2008 | 4.191 | 4.316 | 4.159 | 4.284 | 3,453,960 | +0.11(+2.75%) |
Apr 01, 2008 | 4.094 | 4.169 | 4.055 | 4.169 | 3,052,884 | +0.11(+2.83%) |
Mar 31, 2008 | 4.101 | 4.101 | 3.901 | 4.055 | 5,039,259 | +0.15(+3.95%) |
Mar 28, 2008 | 4.015 | 4.076 | 3.876 | 3.901 | 2,975,687 | -0.12(-2.94%) |
Mar 27, 2008 | 4.098 | 4.105 | 3.940 | 4.019 | 2,612,295 | -0.07(-1.67%) |
Mar 26, 2008 | 4.058 | 4.087 | 4.019 | 4.087 | 3,638,862 | +0.02(+0.44%) |
Mar 25, 2008 | 3.911 | 4.069 | 3.908 | 4.069 | 3,077,374 | +0.16(+4.22%) |
Mar 24, 2008 | 3.890 | 3.965 | 3.868 | 3.904 | 5,714,609 | +0.04(+0.93%) |
Mar 21, 2008 | 3.782 | 3.883 | 3.693 | 3.868 | 18,832,138 | +0.00(+0.00%) |
Mar 20, 2008 | 3.782 | 3.883 | 3.693 | 3.868 | 18,832,138 | -0.02(-0.46%) |
Mar 19, 2008 | 4.026 | 4.030 | 3.800 | 3.886 | 5,493,170 | -0.12(-2.95%) |
Mar 18, 2008 | 4.080 | 4.083 | 3.872 | 4.005 | 1,543,265 | +0.04(+0.99%) |
Mar 17, 2008 | 3.954 | 4.119 | 3.944 | 3.965 | 1,818,865 | -0.10(-2.47%) |
Mar 14, 2008 | 4.073 | 4.219 | 3.954 | 4.065 | 3,091,607 | -0.26(-6.04%) |
Mar 13, 2008 | 4.191 | 4.345 | 4.191 | 4.327 | 1,831,124 | +0.08(+1.77%) |
Mar 12, 2008 | 4.216 | 4.341 | 4.202 | 4.252 | 1,505,070 | -0.00(-0.08%) |
Mar 11, 2008 | 4.259 | 4.298 | 4.180 | 4.255 | 3,260,947 | +0.04(+0.85%) |
Mar 10, 2008 | 4.202 | 4.245 | 4.151 | 4.219 | 653,565 | +0.04(+0.86%) |
Mar 07, 2008 | 4.112 | 4.241 | 4.087 | 4.184 | 705,292 | +0.03(+0.78%) |
Mar 06, 2008 | 4.219 | 4.248 | 4.119 | 4.151 | 1,236,841 | -0.10(-2.36%) |
Mar 05, 2008 | 4.327 | 4.327 | 4.216 | 4.252 | 664,020 | -0.05(-1.08%) |
Mar 04, 2008 | 4.266 | 4.366 | 4.266 | 4.298 | 1,987,101 | +0.01(+0.33%) |
Mar 03, 2008 | 4.259 | 4.298 | 4.209 | 4.284 | 1,336,165 | -0.01(-0.17%) |
Feb 29, 2008 | 4.288 | 4.320 | 4.245 | 4.291 | 1,419,629 | +0.01(+0.17%) |
Feb 28, 2008 | 4.388 | 4.413 | 4.255 | 4.284 | 1,239,412 | -0.12(-2.76%) |
Feb 27, 2008 | 4.370 | 4.474 | 4.366 | 4.406 | 763,339 | -0.01(-0.32%) |
Feb 26, 2008 | 4.295 | 4.438 | 4.295 | 4.420 | 2,269,418 | +0.10(+2.41%) |
Feb 25, 2008 | 4.245 | 4.334 | 4.191 | 4.316 | 905,945 | +0.08(+1.95%) |
Feb 22, 2008 | 4.252 | 4.264 | 4.162 | 4.234 | 1,081,099 | -0.02(-0.42%) |
Feb 21, 2008 | 4.309 | 4.363 | 4.230 | 4.252 | 1,164,990 | -0.02(-0.42%) |
Feb 20, 2008 | 4.288 | 4.316 | 4.216 | 4.270 | 674,752 | -0.02(-0.42%) |
Feb 19, 2008 | 4.313 | 4.352 | 4.223 | 4.288 | 848,169 | +0.04(+0.93%) |
Feb 18, 2008 | 4.295 | 4.295 | 4.133 | 4.248 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.295 | 4.295 | 4.133 | 4.248 | 2,695,832 | -0.04(-0.92%) |
Feb 14, 2008 | 4.377 | 4.402 | 4.245 | 4.288 | 807,863 | -0.08(-1.72%) |
Feb 13, 2008 | 4.309 | 4.366 | 4.245 | 4.363 | 630,518 | +0.08(+1.92%) |
Feb 12, 2008 | 4.212 | 4.334 | 4.198 | 4.280 | 965,099 | +0.07(+1.62%) |
Feb 11, 2008 | 4.305 | 4.305 | 4.205 | 4.212 | 1,689,090 | -0.08(-1.92%) |
Feb 08, 2008 | 4.388 | 4.395 | 4.245 | 4.295 | 863,175 | -0.06(-1.48%) |
Feb 07, 2008 | 4.212 | 4.370 | 4.202 | 4.359 | 1,034,420 | +0.16(+3.75%) |
Feb 06, 2008 | 4.309 | 4.316 | 4.191 | 4.202 | 853,526 | -0.04(-1.01%) |
Feb 05, 2008 | 4.341 | 4.366 | 4.219 | 4.245 | 1,187,174 | -0.11(-2.47%) |
Feb 04, 2008 | 4.438 | 4.438 | 4.223 | 4.352 | 1,365,250 | -0.09(-2.02%) |
Feb 01, 2008 | 4.556 | 4.556 | 4.388 | 4.442 | 2,188,553 | -0.09(-1.90%) |
Jan 31, 2008 | 4.162 | 4.656 | 4.137 | 4.528 | 2,126,773 | +0.21(+4.98%) |
Jan 30, 2008 | 4.259 | 4.348 | 4.209 | 4.313 | 1,943,568 | +0.03(+0.75%) |
Jan 29, 2008 | 4.252 | 4.291 | 4.133 | 4.280 | 1,611,520 | +0.03(+0.76%) |
Jan 28, 2008 | 4.112 | 4.248 | 4.080 | 4.248 | 1,329,836 | +0.14(+3.31%) |
Jan 25, 2008 | 4.080 | 4.112 | 3.951 | 4.112 | 1,935,011 | +0.06(+1.50%) |
Jan 24, 2008 | 4.030 | 4.083 | 3.940 | 4.051 | 1,527,276 | +0.05(+1.16%) |
Jan 23, 2008 | 3.750 | 4.058 | 3.732 | 4.005 | 1,377,680 | +0.16(+4.29%) |
Jan 22, 2008 | 3.503 | 3.901 | 3.503 | 3.840 | 1,686,114 | +0.27(+7.52%) |
Jan 21, 2008 | 3.646 | 3.707 | 3.532 | 3.571 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.646 | 3.707 | 3.532 | 3.571 | 1,802,611 | -0.05(-1.48%) |
Jan 17, 2008 | 3.718 | 3.718 | 3.593 | 3.625 | 819,243 | -0.07(-1.94%) |
Jan 16, 2008 | 3.607 | 3.743 | 3.568 | 3.697 | 1,080,666 | +0.11(+3.10%) |
Jan 15, 2008 | 3.539 | 3.618 | 3.510 | 3.585 | 1,034,950 | +0.00(+0.10%) |
Jan 14, 2008 | 3.600 | 3.618 | 3.471 | 3.582 | 1,541,146 | +0.03(+0.81%) |
Jan 11, 2008 | 3.675 | 3.757 | 3.550 | 3.553 | 2,545,362 | -0.09(-2.36%) |
Jan 10, 2008 | 3.507 | 3.732 | 3.424 | 3.639 | 3,044,201 | -0.01(-0.39%) |
Jan 09, 2008 | 3.600 | 3.661 | 3.492 | 3.654 | 1,479,816 | +0.05(+1.39%) |
Jan 08, 2008 | 3.750 | 3.836 | 3.589 | 3.603 | 1,316,846 | -0.13(-3.45%) |
Jan 07, 2008 | 3.618 | 3.736 | 3.557 | 3.732 | 1,066,475 | +0.13(+3.68%) |
Jan 04, 2008 | 3.679 | 3.679 | 3.546 | 3.600 | 1,587,027 | -0.05(-1.28%) |
Jan 03, 2008 | 3.718 | 3.793 | 3.643 | 3.646 | 1,424,666 | -0.05(-1.45%) |
Jan 02, 2008 | 3.650 | 3.707 | 3.571 | 3.700 | 1,122,312 | +0.05(+1.37%) |
Jan 01, 2008 | 3.582 | 3.664 | 3.528 | 3.650 | 1,891,729 | +0.00(+0.00%) |
Dec 31, 2007 | 3.582 | 3.664 | 3.528 | 3.650 | 1,891,729 | +0.05(+1.39%) |
Dec 28, 2007 | 3.654 | 3.720 | 3.600 | 3.600 | 1,698,027 | -0.08(-2.05%) |
Dec 27, 2007 | 3.750 | 3.790 | 3.671 | 3.675 | 1,118,403 | -0.08(-2.01%) |
Dec 26, 2007 | 3.782 | 3.790 | 3.682 | 3.750 | 961,902 | -0.03(-0.85%) |
Dec 24, 2007 | 3.664 | 3.782 | 3.625 | 3.782 | 712,793 | +0.18(+4.87%) |
Dec 21, 2007 | 3.636 | 3.643 | 3.510 | 3.607 | 3,312,691 | +0.02(+0.60%) |
Dec 20, 2007 | 3.679 | 3.679 | 3.582 | 3.585 | 1,589,663 | -0.06(-1.67%) |
Dec 19, 2007 | 3.686 | 3.714 | 3.575 | 3.646 | 1,466,825 | -0.05(-1.45%) |
Dec 18, 2007 | 3.704 | 3.707 | 3.582 | 3.700 | 1,646,895 | +0.05(+1.37%) |
Dec 17, 2007 | 3.843 | 3.865 | 3.611 | 3.650 | 1,895,082 | -0.21(-5.47%) |
Dec 14, 2007 | 3.940 | 4.044 | 3.847 | 3.861 | 1,071,936 | -0.16(-3.92%) |
Dec 13, 2007 | 4.008 | 4.055 | 3.897 | 4.019 | 965,732 | -0.01(-0.36%) |
Dec 12, 2007 | 4.169 | 4.227 | 3.979 | 4.033 | 876,327 | -0.03(-0.79%) |
Dec 11, 2007 | 4.352 | 4.352 | 4.026 | 4.065 | 1,385,525 | -0.27(-6.28%) |
Dec 10, 2007 | 4.288 | 4.348 | 4.237 | 4.338 | 1,177,718 | +0.06(+1.34%) |
Dec 07, 2007 | 4.173 | 4.295 | 4.166 | 4.280 | 1,376,088 | +0.09(+2.22%) |
Dec 06, 2007 | 3.979 | 4.187 | 3.958 | 4.187 | 1,045,537 | +0.21(+5.22%) |
Dec 05, 2007 | 3.965 | 4.030 | 3.904 | 3.979 | 817,724 | +0.08(+1.93%) |
Dec 04, 2007 | 3.990 | 4.019 | 3.904 | 3.904 | 1,643,310 | -0.12(-3.03%) |
Dec 03, 2007 | 4.012 | 4.098 | 3.972 | 4.026 | 756,025 | +0.01(+0.18%) |
Nov 30, 2007 | 4.044 | 4.148 | 3.987 | 4.019 | 1,712,223 | +0.01(+0.18%) |
Nov 29, 2007 | 4.030 | 4.037 | 3.951 | 4.012 | 1,159,164 | -0.01(-0.18%) |
Nov 28, 2007 | 3.919 | 4.040 | 3.886 | 4.019 | 2,120,667 | +0.11(+2.94%) |
Nov 27, 2007 | 3.836 | 3.983 | 3.768 | 3.904 | 1,670,067 | +0.11(+2.83%) |
Nov 26, 2007 | 4.083 | 4.096 | 3.797 | 3.797 | 1,331,419 | -0.28(-6.94%) |
Nov 23, 2007 | 3.954 | 4.101 | 3.951 | 4.080 | 586,561 | +0.15(+3.73%) |
Nov 21, 2007 | 3.911 | 4.062 | 3.815 | 3.933 | 1,774,205 | +0.05(+1.20%) |
Nov 20, 2007 | 4.148 | 4.187 | 3.840 | 3.886 | 2,916,894 | -0.25(-6.14%) |
Nov 19, 2007 | 4.241 | 4.241 | 4.126 | 4.141 | 1,516,517 | -0.14(-3.18%) |
Nov 16, 2007 | 4.359 | 4.384 | 4.209 | 4.277 | 1,505,070 | -0.05(-1.24%) |
Nov 15, 2007 | 4.194 | 4.331 | 4.191 | 4.331 | 970,437 | +0.07(+1.68%) |
Nov 14, 2007 | 4.502 | 4.502 | 4.227 | 4.259 | 1,001,247 | -0.20(-4.57%) |
Nov 13, 2007 | 4.237 | 4.467 | 4.237 | 4.463 | 992,383 | +0.26(+6.13%) |
Nov 12, 2007 | 4.062 | 4.295 | 4.062 | 4.205 | 1,236,218 | +0.08(+2.00%) |
Nov 09, 2007 | 4.162 | 4.180 | 4.087 | 4.123 | 2,065,397 | -0.10(-2.46%) |
Nov 08, 2007 | 4.241 | 4.262 | 4.126 | 4.227 | 2,368,553 | -0.05(-1.26%) |
Nov 07, 2007 | 4.445 | 4.538 | 4.230 | 4.280 | 1,434,437 | -0.17(-3.86%) |
Nov 06, 2007 | 4.323 | 4.470 | 4.227 | 4.452 | 1,696,868 | +0.15(+3.58%) |
Nov 05, 2007 | 4.370 | 4.399 | 4.277 | 4.298 | 1,950,522 | -0.09(-1.96%) |
Nov 02, 2007 | 4.528 | 4.560 | 4.331 | 4.384 | 1,013,710 | -0.10(-2.16%) |
Nov 01, 2007 | 4.613 | 4.649 | 4.442 | 4.481 | 1,376,367 | -0.22(-4.72%) |
Oct 31, 2007 | 4.699 | 4.721 | 4.621 | 4.703 | 679,529 | +0.01(+0.15%) |
Oct 30, 2007 | 4.717 | 4.760 | 4.671 | 4.696 | 546,359 | +0.00(+0.00%) |
Oct 29, 2007 | 4.900 | 4.914 | 4.667 | 4.696 | 760,492 | -0.17(-3.53%) |
Oct 26, 2007 | 4.836 | 4.871 | 4.757 | 4.868 | 700,188 | +0.07(+1.42%) |
Oct 25, 2007 | 4.818 | 4.857 | 4.728 | 4.800 | 722,523 | +0.04(+0.75%) |
Oct 24, 2007 | 4.871 | 4.871 | 4.685 | 4.764 | 638,210 | -0.09(-1.92%) |
Oct 23, 2007 | 4.757 | 4.857 | 4.725 | 4.857 | 981,604 | +0.15(+3.27%) |
Oct 22, 2007 | 4.567 | 4.721 | 4.520 | 4.703 | 929,397 | +0.11(+2.42%) |
Oct 19, 2007 | 4.742 | 4.742 | 4.585 | 4.592 | 866,860 | -0.15(-3.17%) |
Oct 18, 2007 | 4.660 | 4.757 | 4.613 | 4.742 | 568,135 | +0.06(+1.30%) |
Oct 17, 2007 | 4.775 | 4.818 | 4.567 | 4.682 | 789,806 | -0.05(-1.06%) |
Oct 16, 2007 | 4.800 | 4.821 | 4.717 | 4.732 | 500,015 | -0.06(-1.34%) |
Oct 15, 2007 | 4.889 | 4.889 | 4.764 | 4.796 | 742,903 | -0.10(-2.05%) |
Oct 12, 2007 | 4.886 | 4.961 | 4.882 | 4.896 | 606,662 | +0.02(+0.37%) |
Oct 11, 2007 | 4.914 | 4.961 | 4.875 | 4.879 | 832,241 | -0.05(-0.95%) |
Oct 10, 2007 | 4.904 | 4.950 | 4.882 | 4.925 | 655,798 | -0.01(-0.29%) |
Oct 09, 2007 | 4.957 | 4.975 | 4.889 | 4.939 | 749,324 | -0.01(-0.29%) |
Oct 08, 2007 | 5.011 | 5.011 | 4.950 | 4.954 | 466,792 | -0.06(-1.14%) |
Oct 05, 2007 | 4.914 | 5.011 | 4.893 | 5.011 | 1,022,085 | +0.11(+2.19%) |
Oct 04, 2007 | 4.850 | 4.904 | 4.810 | 4.904 | 1,359,337 | +0.07(+1.41%) |
Oct 03, 2007 | 4.843 | 4.886 | 4.768 | 4.836 | 921,580 | -0.04(-0.81%) |
Oct 02, 2007 | 4.875 | 4.900 | 4.836 | 4.875 | 609,733 | +0.01(+0.22%) |