Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 2.320 | 2.390 | 2.045 | 2.358 | 1,008,054 | +0.09(+3.77%) |
Sep 29, 2008 | 2.552 | 2.556 | 2.273 | 2.273 | 569,040 | -0.36(-13.71%) |
Sep 26, 2008 | 2.603 | 2.634 | 2.510 | 2.634 | 0 | -0.00(-0.18%) |
Sep 25, 2008 | 2.608 | 2.648 | 2.608 | 2.639 | 220,355 | -0.02(-0.62%) |
Sep 24, 2008 | 2.603 | 2.683 | 2.578 | 2.655 | 255,262 | +0.02(+0.89%) |
Sep 23, 2008 | 2.655 | 2.683 | 2.610 | 2.632 | 271,306 | -0.04(-1.67%) |
Sep 22, 2008 | 2.908 | 2.911 | 2.659 | 2.676 | 432,909 | -0.18(-6.24%) |
Sep 19, 2008 | 2.578 | 3.049 | 2.578 | 2.854 | 0 | +0.38(+15.14%) |
Sep 18, 2008 | 2.374 | 2.498 | 2.350 | 2.479 | 926,592 | +0.02(+0.76%) |
Sep 17, 2008 | 2.700 | 2.700 | 2.184 | 2.460 | 2,848,998 | -0.28(-10.34%) |
Sep 16, 2008 | 2.838 | 2.838 | 2.728 | 2.744 | 922,350 | -0.16(-5.57%) |
Sep 15, 2008 | 2.840 | 2.941 | 2.793 | 2.906 | 544,204 | -0.10(-3.31%) |
Sep 12, 2008 | 3.014 | 3.016 | 2.981 | 3.006 | 240,740 | -0.01(-0.35%) |
Sep 11, 2008 | 3.058 | 3.058 | 2.981 | 3.016 | 404,734 | -0.08(-2.50%) |
Sep 10, 2008 | 3.084 | 3.105 | 3.082 | 3.094 | 140,224 | -0.00(-0.08%) |
Sep 09, 2008 | 3.155 | 3.155 | 3.095 | 3.096 | 253,936 | -0.04(-1.20%) |
Sep 08, 2008 | 3.103 | 3.139 | 3.103 | 3.133 | 227,318 | +0.06(+1.83%) |
Sep 05, 2008 | 3.096 | 3.112 | 3.054 | 3.077 | 0 | -0.01(-0.46%) |
Sep 04, 2008 | 3.126 | 3.148 | 3.082 | 3.091 | 385,675 | -0.07(-2.23%) |
Sep 03, 2008 | 3.190 | 3.199 | 3.159 | 3.162 | 197,383 | -0.02(-0.74%) |
Sep 02, 2008 | 3.190 | 3.208 | 3.185 | 3.185 | 170,530 | -0.01(-0.29%) |
Aug 29, 2008 | 3.178 | 3.194 | 3.166 | 3.194 | 113,861 | +0.01(+0.22%) |
Aug 28, 2008 | 3.155 | 3.187 | 3.155 | 3.187 | 190,036 | +0.03(+0.82%) |
Aug 27, 2008 | 3.187 | 3.187 | 3.162 | 3.162 | 43,255 | -0.02(-0.52%) |
Aug 26, 2008 | 3.197 | 3.199 | 3.162 | 3.178 | 109,457 | +0.02(+0.59%) |
Aug 25, 2008 | 3.169 | 3.169 | 3.143 | 3.159 | 141,174 | -0.02(-0.66%) |
Aug 22, 2008 | 3.176 | 3.204 | 3.171 | 3.180 | 138,996 | +0.00(+0.00%) |
Aug 21, 2008 | 3.176 | 3.208 | 3.167 | 3.180 | 218,501 | -0.03(-0.80%) |
Aug 20, 2008 | 3.248 | 3.260 | 3.192 | 3.206 | 208,263 | -0.03(-1.01%) |
Aug 19, 2008 | 3.272 | 3.272 | 3.227 | 3.239 | 108,911 | -0.02(-0.58%) |
Aug 18, 2008 | 3.305 | 3.305 | 3.237 | 3.258 | 261,884 | +0.02(+0.73%) |
Aug 15, 2008 | 3.180 | 3.244 | 3.180 | 3.234 | 0 | +0.05(+1.55%) |
Aug 14, 2008 | 3.166 | 3.201 | 3.166 | 3.185 | 258,055 | +0.01(+0.30%) |
Aug 13, 2008 | 3.157 | 3.180 | 3.157 | 3.176 | 120,099 | +0.01(+0.45%) |
Aug 12, 2008 | 3.171 | 3.180 | 3.159 | 3.162 | 127,714 | -0.02(-0.59%) |
Aug 11, 2008 | 3.260 | 3.260 | 3.171 | 3.180 | 332,848 | -0.04(-1.24%) |
Aug 08, 2008 | 3.241 | 3.241 | 3.216 | 3.220 | 209,304 | +0.00(+0.15%) |
Aug 07, 2008 | 3.333 | 3.333 | 3.216 | 3.216 | 331,898 | -0.12(-3.52%) |
Aug 06, 2008 | 3.328 | 3.345 | 3.312 | 3.333 | 151,991 | +0.00(+0.14%) |
Aug 05, 2008 | 3.333 | 3.340 | 3.319 | 3.328 | 222,176 | -0.00(-0.14%) |
Aug 04, 2008 | 3.309 | 3.345 | 3.288 | 3.333 | 179,403 | +0.03(+0.78%) |
Aug 01, 2008 | 3.295 | 3.307 | 3.284 | 3.307 | 129,321 | +0.03(+0.86%) |
Jul 31, 2008 | 3.281 | 3.288 | 3.260 | 3.279 | 235,824 | -0.01(-0.21%) |
Jul 30, 2008 | 3.330 | 3.333 | 3.284 | 3.286 | 187,214 | -0.02(-0.57%) |
Jul 29, 2008 | 3.305 | 3.327 | 3.262 | 3.305 | 303,459 | +0.04(+1.37%) |
Jul 28, 2008 | 3.291 | 3.319 | 3.260 | 3.260 | 248,044 | -0.01(-0.29%) |
Jul 25, 2008 | 3.342 | 3.342 | 3.253 | 3.269 | 188,062 | +0.00(+0.00%) |
Jul 24, 2008 | 3.333 | 3.375 | 3.260 | 3.269 | 409,735 | -0.10(-2.92%) |
Jul 23, 2008 | 3.413 | 3.457 | 3.368 | 3.368 | 350,594 | -0.04(-1.24%) |
Jul 22, 2008 | 3.328 | 3.417 | 3.305 | 3.410 | 442,417 | +0.08(+2.47%) |
Jul 21, 2008 | 3.255 | 3.363 | 3.241 | 3.328 | 973,467 | +0.12(+3.65%) |
Jul 18, 2008 | 3.150 | 3.211 | 3.150 | 3.211 | 306,546 | +0.04(+1.28%) |
Jul 17, 2008 | 3.105 | 3.176 | 3.105 | 3.170 | 498,360 | +0.07(+2.25%) |
Jul 16, 2008 | 3.051 | 3.105 | 3.026 | 3.101 | 437,415 | +0.05(+1.69%) |
Jul 15, 2008 | 3.056 | 3.077 | 2.970 | 3.049 | 663,860 | -0.05(-1.66%) |
Jul 14, 2008 | 3.190 | 3.206 | 3.101 | 3.101 | 352,773 | -0.09(-2.72%) |
Jul 11, 2008 | 3.192 | 3.192 | 3.169 | 3.187 | 227,702 | -0.01(-0.29%) |
Jul 10, 2008 | 3.194 | 3.211 | 3.180 | 3.197 | 281,752 | -0.02(-0.73%) |
Jul 09, 2008 | 3.197 | 3.260 | 3.176 | 3.220 | 715,864 | +0.03(+0.81%) |
Jul 08, 2008 | 3.194 | 3.211 | 3.162 | 3.194 | 539,475 | -0.03(-1.02%) |
Jul 07, 2008 | 3.284 | 3.304 | 3.197 | 3.227 | 522,574 | -0.06(-1.71%) |
Jul 04, 2008 | 3.295 | 3.312 | 3.253 | 3.284 | 323,839 | +0.00(+0.00%) |
Jul 03, 2008 | 3.295 | 3.312 | 3.253 | 3.284 | 323,839 | -0.01(-0.36%) |
Jul 02, 2008 | 3.328 | 3.361 | 3.293 | 3.295 | 311,841 | -0.05(-1.54%) |
Jul 01, 2008 | 3.328 | 3.382 | 3.326 | 3.347 | 294,134 | -0.01(-0.21%) |
Jun 30, 2008 | 3.422 | 3.422 | 3.354 | 3.354 | 309,266 | -0.07(-2.12%) |
Jun 27, 2008 | 3.459 | 3.469 | 3.415 | 3.427 | 323,784 | -0.03(-0.88%) |
Jun 26, 2008 | 3.459 | 3.468 | 3.418 | 3.457 | 311,816 | -0.04(-1.21%) |
Jun 25, 2008 | 3.481 | 3.504 | 3.481 | 3.499 | 295,780 | +0.01(+0.20%) |
Jun 24, 2008 | 3.527 | 3.527 | 3.485 | 3.492 | 207,475 | -0.05(-1.33%) |
Jun 23, 2008 | 3.574 | 3.588 | 3.525 | 3.539 | 271,754 | -0.03(-0.72%) |
Jun 20, 2008 | 3.572 | 3.588 | 3.551 | 3.565 | 234,242 | -0.05(-1.30%) |
Jun 19, 2008 | 3.570 | 3.614 | 3.560 | 3.612 | 343,567 | +0.02(+0.59%) |
Jun 18, 2008 | 3.675 | 3.675 | 3.584 | 3.591 | 169,950 | -0.06(-1.61%) |
Jun 17, 2008 | 3.603 | 3.680 | 3.595 | 3.649 | 341,303 | +0.05(+1.43%) |
Jun 16, 2008 | 3.621 | 3.628 | 3.588 | 3.598 | 270,189 | -0.04(-1.10%) |
Jun 13, 2008 | 3.579 | 3.638 | 3.579 | 3.638 | 180,358 | +0.04(+1.17%) |
Jun 12, 2008 | 3.612 | 3.635 | 3.584 | 3.595 | 287,700 | -0.07(-1.79%) |
Jun 11, 2008 | 3.682 | 3.729 | 3.661 | 3.661 | 303,152 | -0.05(-1.39%) |
Jun 10, 2008 | 3.797 | 3.823 | 3.713 | 3.713 | 449,750 | -0.10(-2.64%) |
Jun 09, 2008 | 3.823 | 3.828 | 3.797 | 3.814 | 251,710 | +0.00(+0.12%) |
Jun 06, 2008 | 3.882 | 3.882 | 3.809 | 3.809 | 143,937 | -0.05(-1.28%) |
Jun 05, 2008 | 3.814 | 3.863 | 3.804 | 3.858 | 213,555 | +0.05(+1.23%) |
Jun 04, 2008 | 3.856 | 3.856 | 3.811 | 3.811 | 220,743 | -0.02(-0.43%) |
Jun 03, 2008 | 3.889 | 3.893 | 3.828 | 3.828 | 276,018 | -0.03(-0.79%) |
Jun 02, 2008 | 3.882 | 3.921 | 3.846 | 3.858 | 192,842 | +0.03(+0.80%) |
May 30, 2008 | 3.856 | 3.879 | 3.811 | 3.828 | 191,848 | -0.01(-0.24%) |
May 29, 2008 | 3.964 | 3.964 | 3.835 | 3.837 | 399,861 | -0.13(-3.37%) |
May 28, 2008 | 3.900 | 3.971 | 3.865 | 3.971 | 306,985 | +0.09(+2.36%) |
May 27, 2008 | 3.809 | 3.879 | 3.793 | 3.879 | 257,194 | +0.06(+1.47%) |
May 26, 2008 | 3.762 | 3.837 | 3.757 | 3.823 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.762 | 3.837 | 3.757 | 3.823 | 463,287 | +0.06(+1.54%) |
May 22, 2008 | 3.748 | 3.785 | 3.713 | 3.765 | 283,739 | +0.04(+1.02%) |
May 21, 2008 | 3.748 | 3.764 | 3.720 | 3.727 | 325,877 | -0.01(-0.19%) |
May 20, 2008 | 3.734 | 3.740 | 3.701 | 3.734 | 171,152 | +0.02(+0.50%) |
May 19, 2008 | 3.722 | 3.732 | 3.710 | 3.715 | 206,558 | -0.02(-0.44%) |
May 16, 2008 | 3.722 | 3.733 | 3.694 | 3.732 | 418,689 | +0.03(+0.76%) |
May 15, 2008 | 3.673 | 3.710 | 3.659 | 3.703 | 288,677 | +0.04(+0.96%) |
May 14, 2008 | 3.652 | 3.673 | 3.640 | 3.668 | 224,201 | +0.01(+0.39%) |
May 13, 2008 | 3.595 | 3.654 | 3.595 | 3.654 | 261,018 | +0.05(+1.37%) |
May 12, 2008 | 3.633 | 3.656 | 3.603 | 3.605 | 285,786 | -0.03(-0.77%) |
May 09, 2008 | 3.635 | 3.652 | 3.628 | 3.633 | 94,739 | -0.03(-0.71%) |
May 08, 2008 | 3.647 | 3.659 | 3.619 | 3.659 | 209,295 | +0.00(+0.13%) |
May 07, 2008 | 3.645 | 3.668 | 3.633 | 3.654 | 297,963 | +0.03(+0.91%) |
May 06, 2008 | 3.624 | 3.633 | 3.619 | 3.621 | 249,178 | -0.02(-0.45%) |
May 05, 2008 | 3.600 | 3.687 | 3.600 | 3.638 | 451,635 | +0.04(+1.24%) |
May 02, 2008 | 3.603 | 3.610 | 3.577 | 3.593 | 190,829 | -0.02(-0.45%) |
May 01, 2008 | 3.532 | 3.610 | 3.525 | 3.610 | 230,021 | +0.07(+1.99%) |
Apr 30, 2008 | 3.586 | 3.588 | 3.527 | 3.539 | 277,246 | -0.04(-1.05%) |
Apr 29, 2008 | 3.572 | 3.581 | 3.546 | 3.577 | 461,181 | +0.02(+0.59%) |
Apr 28, 2008 | 3.499 | 3.574 | 3.499 | 3.556 | 638,422 | +0.05(+1.40%) |
Apr 25, 2008 | 3.511 | 3.516 | 3.492 | 3.506 | 225,386 | -0.01(-0.27%) |
Apr 24, 2008 | 3.495 | 3.518 | 3.485 | 3.516 | 231,249 | +0.02(+0.54%) |
Apr 23, 2008 | 3.497 | 3.516 | 3.490 | 3.497 | 232,422 | +0.00(+0.13%) |
Apr 22, 2008 | 3.516 | 3.516 | 3.478 | 3.492 | 277,101 | -0.02(-0.67%) |
Apr 21, 2008 | 3.471 | 3.518 | 3.471 | 3.516 | 345,840 | +0.04(+1.15%) |
Apr 18, 2008 | 3.459 | 3.478 | 3.448 | 3.476 | 281,838 | +0.02(+0.61%) |
Apr 17, 2008 | 3.424 | 3.459 | 3.422 | 3.455 | 206,358 | +0.01(+0.20%) |
Apr 16, 2008 | 3.445 | 3.452 | 3.427 | 3.448 | 276,623 | +0.02(+0.62%) |
Apr 15, 2008 | 3.420 | 3.434 | 3.403 | 3.427 | 213,883 | +0.00(+0.07%) |
Apr 14, 2008 | 3.382 | 3.447 | 3.382 | 3.424 | 152,243 | +0.03(+0.83%) |
Apr 11, 2008 | 3.422 | 3.427 | 3.366 | 3.396 | 380,555 | -0.04(-1.03%) |
Apr 10, 2008 | 3.462 | 3.506 | 3.429 | 3.431 | 513,774 | -0.06(-1.81%) |
Apr 09, 2008 | 3.488 | 3.511 | 3.488 | 3.495 | 110,932 | -0.01(-0.40%) |
Apr 08, 2008 | 3.513 | 3.518 | 3.467 | 3.509 | 356,870 | +0.01(+0.27%) |
Apr 07, 2008 | 3.459 | 3.516 | 3.459 | 3.499 | 316,864 | +0.05(+1.36%) |
Apr 04, 2008 | 3.466 | 3.506 | 3.448 | 3.452 | 286,562 | -0.03(-0.88%) |
Apr 03, 2008 | 3.459 | 3.506 | 3.446 | 3.483 | 371,243 | -0.00(-0.13%) |
Apr 02, 2008 | 3.448 | 3.499 | 3.443 | 3.488 | 302,393 | +0.03(+0.88%) |
Apr 01, 2008 | 3.410 | 3.481 | 3.405 | 3.457 | 231,411 | +0.07(+2.15%) |
Mar 31, 2008 | 3.354 | 3.408 | 3.354 | 3.384 | 385,863 | +0.01(+0.21%) |
Mar 28, 2008 | 3.436 | 3.448 | 3.370 | 3.377 | 248,048 | -0.07(-1.91%) |
Mar 27, 2008 | 3.434 | 3.448 | 3.394 | 3.443 | 204,759 | +0.01(+0.20%) |
Mar 26, 2008 | 3.413 | 3.448 | 3.384 | 3.436 | 188,454 | +0.02(+0.69%) |
Mar 25, 2008 | 3.401 | 3.420 | 3.375 | 3.413 | 213,184 | +0.01(+0.34%) |
Mar 24, 2008 | 3.405 | 3.448 | 3.394 | 3.401 | 395,670 | -0.00(-0.14%) |
Mar 21, 2008 | 3.265 | 3.427 | 3.265 | 3.405 | 353,033 | +0.00(+0.00%) |
Mar 20, 2008 | 3.265 | 3.427 | 3.265 | 3.405 | 353,033 | +0.12(+3.71%) |
Mar 19, 2008 | 3.208 | 3.295 | 3.208 | 3.284 | 222,564 | +0.04(+1.38%) |
Mar 18, 2008 | 3.260 | 3.328 | 3.234 | 3.239 | 357,723 | +0.01(+0.36%) |
Mar 17, 2008 | 3.305 | 3.305 | 3.166 | 3.227 | 616,405 | -0.15(-4.31%) |
Mar 14, 2008 | 3.337 | 3.377 | 3.305 | 3.373 | 395,670 | +0.01(+0.21%) |
Mar 13, 2008 | 3.330 | 3.375 | 3.323 | 3.366 | 385,010 | -0.04(-1.24%) |
Mar 12, 2008 | 3.527 | 3.527 | 3.398 | 3.408 | 588,175 | -0.10(-2.87%) |
Mar 11, 2008 | 3.476 | 3.525 | 3.408 | 3.509 | 551,507 | +0.05(+1.42%) |
Mar 10, 2008 | 3.570 | 3.574 | 3.443 | 3.459 | 1,371,312 | -0.15(-4.22%) |
Mar 07, 2008 | 3.537 | 3.612 | 3.530 | 3.612 | 852,643 | +0.08(+2.12%) |
Mar 06, 2008 | 3.502 | 3.542 | 3.493 | 3.537 | 822,354 | +0.05(+1.48%) |
Mar 05, 2008 | 3.495 | 3.523 | 3.443 | 3.485 | 260,937 | +0.02(+0.54%) |
Mar 04, 2008 | 3.474 | 3.478 | 3.436 | 3.466 | 308,264 | -0.01(-0.20%) |
Mar 03, 2008 | 3.455 | 3.474 | 3.427 | 3.474 | 223,753 | +0.03(+0.75%) |
Feb 29, 2008 | 3.518 | 3.518 | 3.448 | 3.448 | 443,299 | -0.08(-2.20%) |
Feb 28, 2008 | 3.579 | 3.579 | 3.516 | 3.525 | 197,528 | -0.04(-1.18%) |
Feb 27, 2008 | 3.539 | 3.567 | 3.497 | 3.567 | 543,807 | +0.04(+1.06%) |
Feb 26, 2008 | 3.459 | 3.532 | 3.380 | 3.530 | 912,283 | +0.10(+2.83%) |
Feb 25, 2008 | 3.330 | 3.436 | 3.326 | 3.433 | 676,510 | +0.12(+3.50%) |
Feb 22, 2008 | 3.335 | 3.335 | 3.284 | 3.316 | 458,017 | +0.01(+0.21%) |
Feb 21, 2008 | 3.293 | 3.330 | 3.291 | 3.309 | 259,445 | -0.01(-0.21%) |
Feb 20, 2008 | 3.323 | 3.349 | 3.284 | 3.316 | 560,269 | -0.07(-2.01%) |
Feb 19, 2008 | 3.279 | 3.415 | 3.274 | 3.384 | 702,744 | +0.04(+1.33%) |
Feb 18, 2008 | 3.237 | 3.342 | 3.216 | 3.340 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.237 | 3.342 | 3.216 | 3.340 | 845,100 | +0.06(+1.93%) |
Feb 14, 2008 | 3.401 | 3.422 | 3.244 | 3.277 | 1,205,748 | -0.14(-3.99%) |
Feb 13, 2008 | 3.520 | 3.529 | 3.410 | 3.413 | 806,902 | -0.11(-3.19%) |
Feb 12, 2008 | 3.605 | 3.636 | 3.509 | 3.525 | 1,079,744 | -0.10(-2.72%) |
Feb 11, 2008 | 3.788 | 3.788 | 3.614 | 3.624 | 846,264 | -0.15(-4.10%) |
Feb 08, 2008 | 3.800 | 3.809 | 3.776 | 3.778 | 355,101 | -0.04(-1.17%) |
Feb 07, 2008 | 3.830 | 3.855 | 3.811 | 3.823 | 339,389 | -0.04(-0.91%) |
Feb 06, 2008 | 3.868 | 3.980 | 3.842 | 3.858 | 696,153 | +0.00(+0.12%) |
Feb 05, 2008 | 3.868 | 3.868 | 3.846 | 3.853 | 264,067 | -0.02(-0.42%) |
Feb 04, 2008 | 3.861 | 3.872 | 3.846 | 3.870 | 207,875 | -0.01(-0.24%) |
Feb 01, 2008 | 3.865 | 3.879 | 3.842 | 3.879 | 278,499 | +0.04(+0.98%) |
Jan 31, 2008 | 3.821 | 3.856 | 3.799 | 3.842 | 243,285 | +0.02(+0.49%) |
Jan 30, 2008 | 3.868 | 3.887 | 3.823 | 3.823 | 368,932 | -0.03(-0.85%) |
Jan 29, 2008 | 3.849 | 3.870 | 3.839 | 3.856 | 384,256 | +0.00(+0.01%) |
Jan 28, 2008 | 3.846 | 3.863 | 3.825 | 3.855 | 351,967 | -0.01(-0.20%) |
Jan 25, 2008 | 3.907 | 3.907 | 3.842 | 3.863 | 377,502 | +0.02(+0.43%) |
Jan 24, 2008 | 3.790 | 3.856 | 3.788 | 3.846 | 316,365 | +0.05(+1.24%) |
Jan 23, 2008 | 3.734 | 3.828 | 3.710 | 3.800 | 414,605 | +0.02(+0.62%) |
Jan 22, 2008 | 3.600 | 3.804 | 3.600 | 3.776 | 572,156 | -0.05(-1.41%) |
Jan 21, 2008 | 3.846 | 3.852 | 3.769 | 3.830 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.846 | 3.852 | 3.769 | 3.830 | 761,067 | +0.02(+0.43%) |
Jan 17, 2008 | 3.999 | 3.999 | 3.814 | 3.814 | 592,012 | -0.16(-4.07%) |
Jan 16, 2008 | 3.964 | 4.004 | 3.947 | 3.975 | 447,055 | +0.03(+0.71%) |
Jan 15, 2008 | 3.936 | 3.961 | 3.931 | 3.947 | 324,146 | -0.00(-0.06%) |
Jan 14, 2008 | 3.959 | 3.973 | 3.940 | 3.950 | 486,060 | +0.02(+0.60%) |
Jan 11, 2008 | 3.936 | 3.952 | 3.905 | 3.926 | 306,537 | -0.00(-0.06%) |
Jan 10, 2008 | 3.846 | 3.933 | 3.846 | 3.929 | 334,336 | +0.05(+1.21%) |
Jan 09, 2008 | 3.914 | 3.947 | 3.865 | 3.882 | 322,654 | -0.04(-1.02%) |
Jan 08, 2008 | 3.900 | 3.924 | 3.870 | 3.921 | 733,208 | +0.04(+0.91%) |
Jan 07, 2008 | 3.868 | 3.900 | 3.865 | 3.886 | 576,689 | +0.02(+0.55%) |
Jan 04, 2008 | 3.877 | 3.900 | 3.837 | 3.865 | 257,475 | -0.04(-1.02%) |
Jan 03, 2008 | 3.795 | 3.914 | 3.795 | 3.905 | 690,844 | +0.12(+3.10%) |
Jan 02, 2008 | 3.689 | 3.792 | 3.671 | 3.788 | 687,306 | +0.11(+3.13%) |
Jan 01, 2008 | 3.717 | 3.748 | 3.656 | 3.673 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.717 | 3.748 | 3.656 | 3.673 | 1,062,808 | -0.04(-0.95%) |
Dec 28, 2007 | 3.757 | 3.757 | 3.708 | 3.708 | 674,438 | -0.03(-0.82%) |
Dec 27, 2007 | 3.736 | 3.764 | 3.694 | 3.739 | 906,033 | -0.02(-0.62%) |
Dec 26, 2007 | 3.769 | 3.774 | 3.750 | 3.762 | 632,551 | -0.01(-0.19%) |
Dec 24, 2007 | 3.741 | 3.788 | 3.741 | 3.769 | 552,573 | +0.03(+0.82%) |
Dec 21, 2007 | 3.673 | 3.753 | 3.673 | 3.739 | 860,151 | +0.07(+1.79%) |
Dec 20, 2007 | 3.649 | 3.713 | 3.638 | 3.673 | 522,301 | +0.00(+0.13%) |
Dec 19, 2007 | 3.713 | 3.713 | 3.666 | 3.668 | 632,901 | -0.02(-0.66%) |
Dec 18, 2007 | 3.692 | 3.750 | 3.687 | 3.693 | 700,523 | +0.01(+0.28%) |
Dec 17, 2007 | 3.666 | 3.724 | 3.624 | 3.682 | 670,677 | +0.02(+0.51%) |
Dec 14, 2007 | 3.544 | 3.663 | 3.544 | 3.663 | 663,003 | -0.01(-0.38%) |
Dec 13, 2007 | 3.776 | 3.776 | 3.668 | 3.678 | 497,572 | -0.10(-2.61%) |
Dec 12, 2007 | 3.863 | 3.863 | 3.760 | 3.776 | 532,107 | -0.03(-0.80%) |
Dec 11, 2007 | 3.781 | 3.830 | 3.781 | 3.807 | 394,096 | -0.00(-0.12%) |
Dec 10, 2007 | 3.797 | 3.828 | 3.776 | 3.811 | 437,027 | +0.03(+0.74%) |
Dec 07, 2007 | 3.865 | 3.889 | 3.753 | 3.783 | 463,888 | -0.08(-2.12%) |
Dec 06, 2007 | 3.853 | 3.872 | 3.804 | 3.865 | 374,351 | +0.05(+1.42%) |
Dec 05, 2007 | 3.823 | 3.865 | 3.811 | 3.811 | 512,494 | +0.00(+0.00%) |
Dec 04, 2007 | 3.884 | 3.886 | 3.792 | 3.811 | 419,973 | -0.06(-1.52%) |
Dec 03, 2007 | 3.905 | 3.940 | 3.865 | 3.870 | 489,036 | -0.03(-0.84%) |
Nov 30, 2007 | 3.816 | 3.905 | 3.816 | 3.903 | 410,102 | +0.07(+1.77%) |
Nov 29, 2007 | 3.985 | 3.985 | 3.804 | 3.835 | 622,800 | -0.03(-0.79%) |
Nov 28, 2007 | 3.797 | 3.886 | 3.795 | 3.865 | 463,462 | +0.09(+2.30%) |
Nov 27, 2007 | 3.647 | 3.797 | 3.647 | 3.778 | 491,892 | +0.04(+0.94%) |
Nov 26, 2007 | 3.987 | 3.987 | 3.671 | 3.743 | 402,159 | +0.02(+0.63%) |
Nov 23, 2007 | 3.701 | 3.720 | 3.645 | 3.720 | 145,391 | +0.03(+0.89%) |
Nov 21, 2007 | 3.710 | 3.720 | 3.666 | 3.687 | 304,431 | -0.04(-0.95%) |
Nov 20, 2007 | 3.776 | 3.821 | 3.722 | 3.722 | 526,565 | -0.04(-1.06%) |
Nov 19, 2007 | 3.785 | 3.865 | 3.741 | 3.762 | 499,030 | -0.08(-2.02%) |
Nov 16, 2007 | 3.872 | 3.896 | 3.837 | 3.839 | 328,730 | -0.05(-1.39%) |
Nov 15, 2007 | 3.870 | 3.922 | 3.870 | 3.893 | 305,791 | -0.01(-0.30%) |
Nov 14, 2007 | 3.987 | 3.987 | 3.875 | 3.905 | 286,732 | +0.02(+0.48%) |
Nov 13, 2007 | 3.893 | 3.917 | 3.851 | 3.886 | 287,210 | -0.00(-0.06%) |
Nov 12, 2007 | 3.910 | 3.950 | 3.889 | 3.889 | 352,184 | -0.06(-1.54%) |
Nov 09, 2007 | 3.987 | 3.987 | 3.846 | 3.950 | 381,429 | +0.00(+0.06%) |
Nov 08, 2007 | 3.886 | 3.947 | 3.851 | 3.947 | 423,383 | +0.03(+0.78%) |
Nov 07, 2007 | 4.292 | 4.292 | 3.856 | 3.917 | 481,105 | -0.12(-2.91%) |
Nov 06, 2007 | 4.032 | 4.053 | 4.015 | 4.034 | 252,256 | +0.02(+0.41%) |
Nov 05, 2007 | 4.076 | 4.076 | 3.987 | 4.018 | 452,909 | -0.03(-0.70%) |
Nov 02, 2007 | 4.072 | 4.076 | 4.029 | 4.046 | 284,814 | -0.01(-0.29%) |
Nov 01, 2007 | 4.060 | 4.076 | 4.041 | 4.058 | 245,161 | -0.01(-0.23%) |
Oct 31, 2007 | 4.041 | 4.069 | 4.036 | 4.067 | 363,266 | +0.03(+0.70%) |
Oct 30, 2007 | 4.043 | 4.058 | 4.036 | 4.039 | 474,121 | +0.00(+0.12%) |
Oct 29, 2007 | 4.027 | 4.036 | 4.015 | 4.034 | 278,418 | +0.00(+0.12%) |
Oct 26, 2007 | 4.022 | 4.042 | 4.019 | 4.029 | 413,151 | +0.00(+0.06%) |
Oct 25, 2007 | 4.048 | 4.062 | 4.018 | 4.027 | 484,781 | -0.02(-0.52%) |
Oct 24, 2007 | 4.074 | 4.076 | 4.046 | 4.048 | 222,138 | -0.03(-0.69%) |
Oct 23, 2007 | 4.088 | 4.099 | 4.069 | 4.076 | 437,027 | -0.02(-0.40%) |
Oct 22, 2007 | 4.060 | 4.104 | 4.060 | 4.093 | 266,480 | -0.02(-0.40%) |
Oct 19, 2007 | 4.104 | 4.119 | 4.072 | 4.109 | 499,277 | -0.02(-0.45%) |
Oct 18, 2007 | 4.158 | 4.182 | 4.126 | 4.128 | 236,634 | -0.05(-1.23%) |
Oct 17, 2007 | 4.222 | 4.224 | 4.170 | 4.179 | 217,447 | -0.02(-0.56%) |
Oct 16, 2007 | 4.257 | 4.266 | 4.203 | 4.203 | 216,168 | -0.05(-1.21%) |
Oct 15, 2007 | 4.259 | 4.290 | 4.255 | 4.255 | 250,704 | -0.02(-0.49%) |
Oct 12, 2007 | 4.304 | 4.313 | 4.269 | 4.276 | 197,408 | -0.03(-0.65%) |
Oct 11, 2007 | 4.320 | 4.327 | 4.302 | 4.304 | 335,552 | -0.02(-0.49%) |
Oct 10, 2007 | 4.353 | 4.353 | 4.313 | 4.325 | 253,262 | -0.01(-0.27%) |
Oct 09, 2007 | 4.334 | 4.367 | 4.323 | 4.337 | 228,056 | +0.00(+0.05%) |
Oct 08, 2007 | 4.334 | 4.339 | 4.316 | 4.334 | 224,696 | +0.01(+0.33%) |
Oct 05, 2007 | 4.339 | 4.369 | 4.318 | 4.320 | 296,326 | -0.00(-0.05%) |
Oct 04, 2007 | 4.353 | 4.365 | 4.323 | 4.323 | 269,891 | -0.02(-0.54%) |
Oct 03, 2007 | 4.372 | 4.372 | 4.339 | 4.346 | 232,797 | -0.01(-0.32%) |
Oct 02, 2007 | 4.384 | 4.393 | 4.351 | 4.360 | 203,804 | +0.00(+0.00%) |