Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 4.504 | 4.535 | 4.428 | 4.524 | 250,441 | +0.09(+2.06%) |
Sep 29, 2008 | 4.482 | 4.681 | 4.419 | 4.433 | 315,957 | -0.18(-3.83%) |
Sep 26, 2008 | 4.375 | 4.620 | 4.375 | 4.609 | 251,567 | +0.12(+2.77%) |
Sep 25, 2008 | 4.466 | 4.510 | 4.159 | 4.485 | 380,072 | +0.07(+1.56%) |
Sep 24, 2008 | 4.648 | 4.648 | 4.416 | 4.416 | 154,734 | -0.21(-4.59%) |
Sep 23, 2008 | 4.695 | 4.819 | 4.510 | 4.629 | 407,275 | -0.08(-1.70%) |
Sep 22, 2008 | 4.875 | 4.941 | 4.604 | 4.709 | 578,456 | -0.17(-3.40%) |
Sep 19, 2008 | 4.830 | 4.902 | 4.626 | 4.875 | 1,037,043 | +0.22(+4.62%) |
Sep 18, 2008 | 4.745 | 4.817 | 4.538 | 4.659 | 818,328 | +0.05(+1.08%) |
Sep 17, 2008 | 4.775 | 4.966 | 4.560 | 4.609 | 1,054,043 | -0.25(-5.22%) |
Sep 16, 2008 | 4.676 | 4.985 | 4.676 | 4.863 | 555,659 | +0.02(+0.51%) |
Sep 15, 2008 | 4.695 | 4.971 | 4.695 | 4.839 | 254,576 | -0.09(-1.74%) |
Sep 12, 2008 | 4.955 | 4.955 | 4.695 | 4.924 | 520,120 | -0.09(-1.71%) |
Sep 11, 2008 | 4.819 | 5.021 | 4.819 | 5.010 | 365,295 | +0.10(+2.08%) |
Sep 10, 2008 | 4.891 | 5.035 | 4.750 | 4.908 | 710,867 | +0.10(+2.01%) |
Sep 09, 2008 | 4.828 | 5.095 | 4.775 | 4.811 | 518,686 | -0.02(-0.34%) |
Sep 08, 2008 | 4.631 | 4.836 | 4.507 | 4.828 | 464,503 | +0.27(+5.88%) |
Sep 05, 2008 | 4.466 | 4.609 | 4.408 | 4.560 | 183,006 | +0.06(+1.35%) |
Sep 04, 2008 | 4.510 | 4.643 | 4.355 | 4.499 | 258,870 | -0.07(-1.45%) |
Sep 03, 2008 | 4.507 | 4.676 | 4.491 | 4.565 | 281,385 | +0.05(+1.16%) |
Sep 02, 2008 | 4.557 | 4.687 | 4.424 | 4.513 | 323,727 | +0.01(+0.12%) |
Aug 29, 2008 | 4.579 | 4.609 | 4.485 | 4.507 | 292,117 | -0.09(-2.04%) |
Aug 28, 2008 | 4.477 | 4.637 | 4.474 | 4.601 | 287,692 | +0.15(+3.35%) |
Aug 27, 2008 | 4.419 | 4.538 | 4.397 | 4.452 | 368,919 | +0.04(+0.94%) |
Aug 26, 2008 | 4.455 | 4.502 | 4.375 | 4.411 | 391,220 | -0.01(-0.19%) |
Aug 25, 2008 | 4.507 | 4.507 | 4.261 | 4.419 | 628,279 | -0.11(-2.44%) |
Aug 22, 2008 | 3.938 | 4.529 | 3.938 | 4.529 | 737,307 | +0.13(+3.01%) |
Aug 21, 2008 | 4.372 | 4.527 | 4.115 | 4.397 | 718,899 | +0.12(+2.71%) |
Aug 20, 2008 | 4.184 | 4.369 | 4.184 | 4.281 | 346,850 | +0.04(+0.91%) |
Aug 19, 2008 | 4.377 | 4.377 | 4.151 | 4.242 | 285,784 | -0.14(-3.15%) |
Aug 18, 2008 | 4.444 | 4.444 | 4.303 | 4.380 | 755,017 | -0.05(-1.18%) |
Aug 15, 2008 | 4.330 | 4.455 | 4.275 | 4.433 | 598,638 | +0.15(+3.62%) |
Aug 14, 2008 | 4.076 | 4.377 | 4.016 | 4.278 | 117,309 | +0.16(+3.96%) |
Aug 13, 2008 | 4.159 | 4.416 | 4.040 | 4.115 | 338,062 | -0.17(-4.06%) |
Aug 12, 2008 | 4.388 | 4.441 | 4.226 | 4.289 | 138,433 | -0.09(-2.14%) |
Aug 11, 2008 | 4.284 | 4.538 | 4.226 | 4.383 | 235,733 | +0.12(+2.72%) |
Aug 08, 2008 | 3.966 | 4.314 | 3.966 | 4.267 | 203,348 | +0.32(+8.19%) |
Aug 07, 2008 | 4.272 | 4.272 | 3.924 | 3.944 | 299,620 | -0.39(-9.04%) |
Aug 06, 2008 | 4.322 | 4.377 | 4.179 | 4.336 | 124,141 | +0.01(+0.32%) |
Aug 05, 2008 | 4.228 | 4.391 | 4.168 | 4.322 | 219,794 | +0.18(+4.33%) |
Aug 04, 2008 | 4.173 | 4.297 | 3.988 | 4.143 | 364,654 | -0.05(-1.19%) |
Aug 01, 2008 | 4.256 | 4.317 | 4.087 | 4.192 | 154,448 | -0.03(-0.78%) |
Jul 31, 2008 | 4.002 | 4.281 | 4.002 | 4.226 | 479,881 | +0.13(+3.24%) |
Jul 30, 2008 | 3.974 | 4.239 | 3.855 | 4.093 | 334,822 | +0.12(+2.99%) |
Jul 29, 2008 | 3.974 | 4.201 | 3.908 | 3.974 | 374,039 | +0.08(+1.98%) |
Jul 28, 2008 | 4.104 | 4.140 | 3.855 | 3.897 | 294,507 | -0.25(-5.93%) |
Jul 25, 2008 | 4.132 | 4.278 | 4.110 | 4.143 | 260,047 | +0.08(+1.90%) |
Jul 24, 2008 | 4.419 | 4.427 | 4.060 | 4.065 | 317,670 | -0.33(-7.42%) |
Jul 23, 2008 | 4.226 | 4.488 | 4.063 | 4.391 | 902,864 | +0.15(+3.58%) |
Jul 22, 2008 | 3.803 | 4.248 | 3.800 | 4.239 | 384,004 | +0.36(+9.25%) |
Jul 21, 2008 | 3.748 | 3.922 | 3.611 | 3.880 | 153,955 | +0.15(+4.00%) |
Jul 18, 2008 | 3.952 | 4.005 | 3.612 | 3.731 | 352,966 | -0.26(-6.44%) |
Jul 17, 2008 | 3.919 | 4.005 | 3.734 | 3.988 | 382,552 | +0.12(+3.07%) |
Jul 16, 2008 | 3.518 | 3.878 | 3.436 | 3.869 | 273,908 | +0.38(+10.84%) |
Jul 15, 2008 | 3.659 | 3.801 | 3.485 | 3.491 | 246,443 | -0.18(-4.89%) |
Jul 14, 2008 | 3.720 | 3.797 | 3.643 | 3.670 | 197,247 | -0.02(-0.52%) |
Jul 11, 2008 | 3.427 | 3.692 | 3.425 | 3.690 | 207,820 | +0.21(+6.12%) |
Jul 10, 2008 | 3.386 | 3.626 | 3.367 | 3.477 | 228,028 | +0.08(+2.44%) |
Jul 09, 2008 | 3.654 | 3.667 | 3.345 | 3.394 | 226,257 | -0.28(-7.59%) |
Jul 08, 2008 | 3.353 | 3.676 | 3.303 | 3.673 | 275,266 | +0.33(+9.92%) |
Jul 07, 2008 | 3.342 | 3.496 | 3.245 | 3.342 | 314,190 | +0.03(+1.00%) |
Jul 04, 2008 | 3.195 | 3.402 | 3.176 | 3.309 | 119,615 | +0.00(+0.00%) |
Jul 03, 2008 | 3.195 | 3.402 | 3.176 | 3.309 | 119,615 | +0.13(+3.99%) |
Jul 02, 2008 | 3.284 | 3.311 | 3.176 | 3.182 | 271,938 | -0.12(-3.52%) |
Jul 01, 2008 | 3.195 | 3.322 | 3.171 | 3.298 | 426,633 | +0.04(+1.27%) |
Jun 30, 2008 | 3.342 | 3.386 | 3.242 | 3.256 | 338,725 | -0.01(-0.17%) |
Jun 27, 2008 | 3.405 | 3.460 | 3.209 | 3.262 | 1,312,570 | -0.14(-4.22%) |
Jun 26, 2008 | 3.720 | 3.720 | 3.375 | 3.405 | 360,537 | -0.36(-9.67%) |
Jun 25, 2008 | 3.687 | 4.002 | 3.640 | 3.770 | 172,404 | +0.09(+2.55%) |
Jun 24, 2008 | 3.720 | 3.825 | 3.543 | 3.676 | 281,580 | -0.08(-2.13%) |
Jun 23, 2008 | 3.930 | 3.930 | 3.720 | 3.756 | 251,766 | -0.15(-3.89%) |
Jun 20, 2008 | 3.971 | 4.063 | 3.756 | 3.908 | 386,376 | -0.08(-2.01%) |
Jun 19, 2008 | 3.797 | 3.988 | 3.706 | 3.988 | 290,987 | +0.19(+5.02%) |
Jun 18, 2008 | 3.974 | 4.005 | 3.701 | 3.797 | 205,484 | -0.19(-4.84%) |
Jun 17, 2008 | 4.148 | 4.148 | 3.933 | 3.991 | 252,802 | -0.15(-3.54%) |
Jun 16, 2008 | 4.170 | 4.203 | 4.101 | 4.137 | 160,582 | -0.07(-1.58%) |
Jun 13, 2008 | 4.074 | 4.220 | 3.977 | 4.203 | 219,026 | +0.20(+4.97%) |
Jun 12, 2008 | 3.974 | 4.173 | 3.974 | 4.005 | 370,987 | +0.09(+2.18%) |
Jun 11, 2008 | 4.143 | 4.143 | 3.911 | 3.919 | 454,111 | -0.23(-5.53%) |
Jun 10, 2008 | 4.179 | 4.264 | 4.096 | 4.148 | 206,853 | +0.00(+0.00%) |
Jun 09, 2008 | 4.143 | 4.190 | 4.096 | 4.148 | 225,928 | +0.01(+0.27%) |
Jun 06, 2008 | 4.112 | 4.206 | 4.110 | 4.137 | 377,276 | -0.02(-0.47%) |
Jun 05, 2008 | 4.087 | 4.181 | 4.087 | 4.156 | 497,200 | +0.06(+1.42%) |
Jun 04, 2008 | 4.101 | 4.267 | 4.074 | 4.098 | 402,405 | -0.03(-0.67%) |
Jun 03, 2008 | 4.134 | 4.165 | 4.082 | 4.126 | 179,526 | +0.02(+0.54%) |
Jun 02, 2008 | 4.021 | 4.137 | 3.978 | 4.104 | 336,802 | +0.07(+1.78%) |
May 30, 2008 | 4.049 | 4.170 | 3.980 | 4.032 | 623,872 | +0.19(+4.81%) |
May 29, 2008 | 3.590 | 3.949 | 3.430 | 3.847 | 678,298 | +0.24(+6.58%) |
May 28, 2008 | 3.527 | 3.648 | 3.491 | 3.610 | 381,201 | +0.09(+2.43%) |
May 27, 2008 | 3.394 | 3.527 | 3.394 | 3.524 | 235,635 | +0.14(+4.16%) |
May 26, 2008 | 3.447 | 3.447 | 3.331 | 3.383 | 201,389 | +0.00(+0.00%) |
May 23, 2008 | 3.447 | 3.447 | 3.331 | 3.383 | 201,389 | -0.09(-2.62%) |
May 22, 2008 | 3.380 | 3.549 | 3.322 | 3.474 | 268,241 | +0.10(+2.95%) |
May 21, 2008 | 3.483 | 3.541 | 3.361 | 3.375 | 585,643 | -0.10(-2.86%) |
May 20, 2008 | 3.472 | 3.530 | 3.416 | 3.474 | 388,595 | -0.02(-0.55%) |
May 19, 2008 | 3.521 | 3.634 | 3.472 | 3.494 | 277,395 | -0.04(-1.02%) |
May 16, 2008 | 3.637 | 3.637 | 3.488 | 3.530 | 350,478 | -0.08(-2.29%) |
May 15, 2008 | 3.629 | 3.668 | 3.538 | 3.612 | 243,141 | -0.02(-0.53%) |
May 14, 2008 | 3.634 | 3.676 | 3.593 | 3.632 | 206,766 | +0.01(+0.15%) |
May 13, 2008 | 3.640 | 3.654 | 3.541 | 3.626 | 204,456 | -0.01(-0.23%) |
May 12, 2008 | 3.612 | 3.687 | 3.541 | 3.634 | 250,868 | +0.03(+0.84%) |
May 09, 2008 | 3.621 | 3.640 | 3.541 | 3.604 | 286,150 | -0.05(-1.44%) |
May 08, 2008 | 3.822 | 3.822 | 3.560 | 3.657 | 241,856 | -0.19(-4.82%) |
May 07, 2008 | 3.999 | 4.024 | 3.825 | 3.842 | 207,443 | -0.15(-3.74%) |
May 06, 2008 | 4.002 | 4.052 | 3.908 | 3.991 | 217,183 | -0.04(-1.10%) |
May 05, 2008 | 4.046 | 4.168 | 3.988 | 4.035 | 485,729 | -0.02(-0.48%) |
May 02, 2008 | 4.132 | 4.143 | 4.005 | 4.054 | 974,590 | -0.03(-0.74%) |
May 01, 2008 | 3.850 | 4.101 | 3.822 | 4.085 | 770,572 | +0.23(+5.87%) |
Apr 30, 2008 | 3.897 | 3.977 | 3.844 | 3.858 | 515,424 | -0.02(-0.50%) |
Apr 29, 2008 | 3.855 | 3.930 | 3.831 | 3.878 | 990,587 | +0.01(+0.36%) |
Apr 28, 2008 | 3.759 | 3.924 | 3.701 | 3.864 | 525,982 | +0.12(+3.10%) |
Apr 25, 2008 | 3.916 | 3.960 | 3.615 | 3.748 | 726,607 | -0.14(-3.62%) |
Apr 24, 2008 | 3.673 | 3.930 | 3.557 | 3.889 | 590,969 | +0.22(+5.94%) |
Apr 23, 2008 | 3.612 | 3.753 | 3.571 | 3.670 | 168,971 | +0.08(+2.15%) |
Apr 22, 2008 | 3.737 | 3.748 | 3.494 | 3.593 | 555,137 | -0.16(-4.34%) |
Apr 21, 2008 | 3.800 | 3.844 | 3.748 | 3.756 | 398,835 | -0.06(-1.59%) |
Apr 18, 2008 | 3.913 | 3.938 | 3.789 | 3.817 | 701,279 | -0.01(-0.22%) |
Apr 17, 2008 | 3.886 | 3.944 | 3.789 | 3.825 | 1,215,433 | -0.06(-1.63%) |
Apr 16, 2008 | 3.781 | 3.936 | 3.698 | 3.889 | 791,790 | +0.15(+4.14%) |
Apr 15, 2008 | 3.648 | 3.924 | 3.590 | 3.734 | 822,535 | +0.11(+3.13%) |
Apr 14, 2008 | 3.632 | 3.695 | 3.505 | 3.621 | 790,364 | -0.03(-0.83%) |
Apr 11, 2008 | 3.720 | 3.759 | 3.623 | 3.651 | 765,376 | -0.11(-3.01%) |
Apr 10, 2008 | 3.720 | 3.792 | 3.673 | 3.764 | 1,017,650 | +0.02(+0.66%) |
Apr 09, 2008 | 3.828 | 3.869 | 3.698 | 3.739 | 928,355 | -0.10(-2.59%) |
Apr 08, 2008 | 3.762 | 3.980 | 3.715 | 3.839 | 600,217 | +0.05(+1.24%) |
Apr 07, 2008 | 3.806 | 3.878 | 3.720 | 3.792 | 323,130 | +0.02(+0.51%) |
Apr 04, 2008 | 3.803 | 3.936 | 3.759 | 3.773 | 198,412 | -0.01(-0.29%) |
Apr 03, 2008 | 3.800 | 3.922 | 3.770 | 3.784 | 266,029 | -0.07(-1.72%) |
Apr 02, 2008 | 3.927 | 3.966 | 3.767 | 3.850 | 344,522 | -0.05(-1.20%) |
Apr 01, 2008 | 3.806 | 3.916 | 3.709 | 3.897 | 256,578 | +0.16(+4.29%) |
Mar 31, 2008 | 3.676 | 3.811 | 3.565 | 3.737 | 312,137 | +0.05(+1.42%) |
Mar 28, 2008 | 3.795 | 3.825 | 3.615 | 3.684 | 278,821 | -0.10(-2.56%) |
Mar 27, 2008 | 3.982 | 3.982 | 3.753 | 3.781 | 308,632 | -0.19(-4.86%) |
Mar 26, 2008 | 3.980 | 3.994 | 3.866 | 3.974 | 451,363 | -0.03(-0.76%) |
Mar 25, 2008 | 3.897 | 4.098 | 3.897 | 4.005 | 605,543 | +0.09(+2.33%) |
Mar 24, 2008 | 3.861 | 4.074 | 3.861 | 3.913 | 878,709 | +0.10(+2.53%) |
Mar 21, 2008 | 3.720 | 4.043 | 3.524 | 3.817 | 1,786,716 | +0.00(+0.00%) |
Mar 20, 2008 | 3.720 | 4.043 | 3.524 | 3.817 | 1,786,716 | +0.52(+15.75%) |
Mar 19, 2008 | 3.427 | 3.590 | 3.287 | 3.298 | 786,106 | -0.15(-4.48%) |
Mar 18, 2008 | 3.386 | 3.549 | 3.336 | 3.452 | 344,359 | +0.08(+2.46%) |
Mar 17, 2008 | 3.336 | 3.516 | 3.270 | 3.369 | 275,725 | -0.02(-0.57%) |
Mar 14, 2008 | 3.469 | 3.469 | 3.184 | 3.389 | 253,580 | -0.04(-1.29%) |
Mar 13, 2008 | 3.198 | 3.474 | 3.190 | 3.433 | 400,548 | +0.20(+6.06%) |
Mar 12, 2008 | 3.322 | 3.538 | 3.187 | 3.237 | 305,561 | -0.05(-1.60%) |
Mar 11, 2008 | 3.309 | 3.342 | 3.182 | 3.289 | 421,205 | +0.09(+2.76%) |
Mar 10, 2008 | 3.314 | 3.411 | 3.182 | 3.201 | 420,455 | -0.08(-2.44%) |
Mar 07, 2008 | 3.358 | 3.463 | 3.267 | 3.281 | 408,897 | -0.10(-3.02%) |
Mar 06, 2008 | 3.679 | 3.706 | 3.378 | 3.383 | 288,746 | -0.32(-8.72%) |
Mar 05, 2008 | 3.762 | 3.831 | 3.607 | 3.706 | 291,979 | -0.03(-0.81%) |
Mar 04, 2008 | 3.654 | 3.850 | 3.601 | 3.737 | 263,299 | +0.04(+0.97%) |
Mar 03, 2008 | 3.728 | 3.886 | 3.629 | 3.701 | 362,308 | -0.04(-1.11%) |
Feb 29, 2008 | 3.866 | 3.930 | 3.726 | 3.742 | 170,945 | -0.14(-3.63%) |
Feb 28, 2008 | 4.046 | 4.096 | 3.883 | 3.883 | 369,553 | -0.19(-4.74%) |
Feb 27, 2008 | 3.996 | 4.085 | 3.947 | 4.076 | 326,468 | +0.03(+0.82%) |
Feb 26, 2008 | 3.969 | 4.184 | 3.969 | 4.043 | 368,988 | +0.04(+0.97%) |
Feb 25, 2008 | 3.891 | 4.052 | 3.808 | 4.005 | 401,667 | +0.11(+2.76%) |
Feb 22, 2008 | 3.720 | 3.930 | 3.621 | 3.897 | 618,582 | +0.17(+4.60%) |
Feb 21, 2008 | 3.737 | 3.985 | 3.701 | 3.726 | 604,725 | +0.01(+0.22%) |
Feb 20, 2008 | 3.662 | 3.784 | 3.640 | 3.717 | 316,145 | +0.03(+0.90%) |
Feb 19, 2008 | 3.764 | 3.795 | 3.640 | 3.684 | 309,400 | -0.04(-1.04%) |
Feb 18, 2008 | 3.687 | 3.773 | 3.599 | 3.723 | 579,781 | +0.00(+0.00%) |
Feb 15, 2008 | 3.687 | 3.773 | 3.599 | 3.723 | 579,781 | +0.01(+0.37%) |
Feb 14, 2008 | 3.659 | 3.825 | 3.659 | 3.709 | 365,490 | -0.13(-3.38%) |
Feb 13, 2008 | 3.811 | 3.916 | 3.778 | 3.839 | 474,312 | +0.07(+1.91%) |
Feb 12, 2008 | 3.880 | 3.902 | 3.706 | 3.767 | 249,796 | -0.08(-2.01%) |
Feb 11, 2008 | 3.773 | 3.869 | 3.687 | 3.844 | 296,459 | +0.09(+2.50%) |
Feb 08, 2008 | 3.844 | 3.982 | 3.657 | 3.750 | 281,142 | -0.12(-3.00%) |
Feb 07, 2008 | 3.662 | 3.919 | 3.590 | 3.866 | 387,712 | +0.19(+5.18%) |
Feb 06, 2008 | 3.778 | 3.905 | 3.648 | 3.676 | 325,672 | -0.06(-1.55%) |
Feb 05, 2008 | 3.853 | 3.869 | 3.728 | 3.734 | 516,495 | -0.20(-5.06%) |
Feb 04, 2008 | 4.132 | 4.132 | 3.891 | 3.933 | 456,990 | -0.20(-4.75%) |
Feb 01, 2008 | 4.121 | 4.181 | 4.038 | 4.129 | 208,207 | +0.05(+1.15%) |
Jan 31, 2008 | 3.795 | 4.226 | 3.728 | 4.082 | 591,002 | +0.26(+6.87%) |
Jan 30, 2008 | 3.861 | 4.121 | 3.806 | 3.820 | 341,506 | -0.07(-1.71%) |
Jan 29, 2008 | 3.982 | 3.982 | 3.662 | 3.886 | 512,444 | -0.06(-1.40%) |
Jan 28, 2008 | 3.668 | 4.076 | 3.601 | 3.941 | 543,065 | +0.27(+7.45%) |
Jan 25, 2008 | 4.237 | 4.261 | 3.543 | 3.668 | 692,499 | -0.53(-12.57%) |
Jan 24, 2008 | 3.773 | 4.261 | 3.709 | 4.195 | 697,054 | +0.45(+12.02%) |
Jan 23, 2008 | 3.223 | 3.753 | 3.212 | 3.745 | 785,512 | +0.44(+13.28%) |
Jan 22, 2008 | 3.068 | 3.447 | 3.068 | 3.306 | 451,740 | +0.15(+4.63%) |
Jan 21, 2008 | 3.190 | 3.253 | 3.124 | 3.159 | 939,544 | +0.00(+0.00%) |
Jan 18, 2008 | 3.190 | 3.253 | 3.124 | 3.159 | 939,544 | -0.02(-0.78%) |
Jan 17, 2008 | 3.171 | 3.256 | 3.129 | 3.184 | 756,128 | +0.02(+0.70%) |
Jan 16, 2008 | 3.187 | 3.311 | 3.121 | 3.162 | 1,202,578 | -0.03(-0.95%) |
Jan 15, 2008 | 3.226 | 3.295 | 3.093 | 3.193 | 625,451 | -0.07(-2.28%) |
Jan 14, 2008 | 3.228 | 3.345 | 3.176 | 3.267 | 286,508 | +0.07(+2.07%) |
Jan 11, 2008 | 3.264 | 3.345 | 3.176 | 3.201 | 584,046 | -0.10(-2.93%) |
Jan 10, 2008 | 3.306 | 3.380 | 3.209 | 3.298 | 542,537 | -0.08(-2.29%) |
Jan 09, 2008 | 3.278 | 3.375 | 3.176 | 3.375 | 371,436 | +0.19(+6.08%) |
Jan 08, 2008 | 3.262 | 3.331 | 3.157 | 3.182 | 616,888 | -0.06(-1.79%) |
Jan 07, 2008 | 3.438 | 3.438 | 3.193 | 3.240 | 832,228 | -0.18(-5.25%) |
Jan 04, 2008 | 3.734 | 3.734 | 3.391 | 3.419 | 371,925 | -0.37(-9.70%) |
Jan 03, 2008 | 3.938 | 3.944 | 3.764 | 3.786 | 604,015 | -0.14(-3.45%) |
Jan 02, 2008 | 3.905 | 4.013 | 3.902 | 3.922 | 456,664 | +0.02(+0.64%) |
Jan 01, 2008 | 3.974 | 4.024 | 3.894 | 3.897 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.974 | 4.024 | 3.894 | 3.897 | 489,208 | -0.10(-2.62%) |
Dec 28, 2007 | 4.038 | 4.101 | 4.002 | 4.002 | 335,542 | -0.02(-0.41%) |
Dec 27, 2007 | 4.096 | 4.272 | 3.988 | 4.018 | 445,751 | -0.09(-2.22%) |
Dec 26, 2007 | 4.032 | 4.143 | 4.007 | 4.110 | 756,679 | +0.04(+0.88%) |
Dec 24, 2007 | 3.922 | 4.209 | 3.894 | 4.074 | 390,992 | +0.18(+4.54%) |
Dec 21, 2007 | 3.676 | 3.930 | 3.676 | 3.897 | 939,616 | +0.28(+7.63%) |
Dec 20, 2007 | 3.311 | 3.629 | 3.311 | 3.621 | 660,856 | +0.33(+9.98%) |
Dec 19, 2007 | 3.165 | 3.303 | 3.110 | 3.292 | 539,137 | +0.12(+3.65%) |
Dec 18, 2007 | 3.096 | 3.217 | 3.038 | 3.176 | 504,235 | +0.12(+4.07%) |
Dec 17, 2007 | 3.013 | 3.115 | 3.013 | 3.052 | 597,650 | +0.01(+0.36%) |
Dec 14, 2007 | 3.113 | 3.148 | 2.999 | 3.041 | 672,497 | -0.11(-3.51%) |
Dec 13, 2007 | 3.124 | 3.206 | 3.090 | 3.151 | 330,607 | +0.01(+0.26%) |
Dec 12, 2007 | 3.135 | 3.209 | 3.113 | 3.143 | 353,064 | +0.08(+2.61%) |
Dec 11, 2007 | 3.240 | 3.262 | 3.030 | 3.063 | 412,019 | -0.16(-4.89%) |
Dec 10, 2007 | 3.193 | 3.267 | 3.176 | 3.220 | 409,575 | +0.03(+0.95%) |
Dec 07, 2007 | 3.187 | 3.245 | 3.148 | 3.190 | 228,310 | +0.01(+0.26%) |
Dec 06, 2007 | 3.057 | 3.231 | 3.030 | 3.182 | 376,795 | +0.10(+3.23%) |
Dec 05, 2007 | 3.135 | 3.195 | 2.911 | 3.082 | 473,465 | +0.01(+0.18%) |
Dec 04, 2007 | 3.055 | 3.129 | 2.991 | 3.077 | 366,425 | -0.01(-0.45%) |
Dec 03, 2007 | 3.231 | 3.245 | 3.057 | 3.090 | 472,491 | -0.12(-3.87%) |
Nov 30, 2007 | 3.375 | 3.408 | 3.187 | 3.215 | 941,108 | -0.12(-3.48%) |
Nov 29, 2007 | 3.386 | 3.441 | 3.287 | 3.331 | 420,115 | -0.07(-1.95%) |
Nov 28, 2007 | 3.369 | 3.485 | 3.256 | 3.397 | 709,191 | +0.07(+2.24%) |
Nov 27, 2007 | 3.217 | 3.350 | 3.204 | 3.322 | 521,612 | +0.12(+3.62%) |
Nov 26, 2007 | 3.394 | 3.452 | 3.195 | 3.206 | 678,700 | -0.19(-5.61%) |
Nov 23, 2007 | 3.400 | 3.447 | 3.270 | 3.397 | 615,588 | +0.02(+0.74%) |
Nov 21, 2007 | 3.568 | 3.568 | 3.331 | 3.372 | 1,307,964 | -0.23(-6.44%) |
Nov 20, 2007 | 3.612 | 3.728 | 3.527 | 3.604 | 521,282 | -0.02(-0.69%) |
Nov 19, 2007 | 3.781 | 3.781 | 3.604 | 3.629 | 336,332 | -0.20(-5.26%) |
Nov 16, 2007 | 3.850 | 3.875 | 3.759 | 3.831 | 390,174 | -0.01(-0.22%) |
Nov 15, 2007 | 3.844 | 3.869 | 3.739 | 3.839 | 300,355 | -0.02(-0.43%) |
Nov 14, 2007 | 3.922 | 3.971 | 3.831 | 3.855 | 297,027 | -0.05(-1.20%) |
Nov 13, 2007 | 3.728 | 4.046 | 3.728 | 3.902 | 480,290 | +0.21(+5.76%) |
Nov 12, 2007 | 3.701 | 3.844 | 3.604 | 3.690 | 1,006,820 | +0.00(+0.07%) |
Nov 09, 2007 | 3.668 | 3.726 | 3.535 | 3.687 | 777,973 | -0.03(-0.89%) |
Nov 08, 2007 | 3.701 | 3.786 | 3.538 | 3.720 | 1,074,617 | -0.01(-0.30%) |
Nov 07, 2007 | 3.861 | 3.861 | 3.720 | 3.731 | 473,081 | -0.17(-4.39%) |
Nov 06, 2007 | 3.955 | 4.021 | 3.875 | 3.902 | 452,569 | -0.04(-1.12%) |
Nov 05, 2007 | 4.063 | 4.104 | 3.947 | 3.947 | 527,246 | -0.20(-4.92%) |
Nov 02, 2007 | 4.159 | 4.176 | 4.010 | 4.151 | 332,309 | +0.01(+0.13%) |
Nov 01, 2007 | 4.353 | 4.388 | 4.129 | 4.145 | 666,421 | -0.27(-6.07%) |
Oct 31, 2007 | 4.444 | 4.549 | 4.350 | 4.413 | 745,704 | -0.01(-0.12%) |
Oct 30, 2007 | 4.529 | 4.529 | 4.355 | 4.419 | 392,777 | -0.02(-0.50%) |
Oct 29, 2007 | 4.493 | 4.545 | 4.394 | 4.441 | 614,425 | -0.04(-0.86%) |
Oct 26, 2007 | 4.275 | 4.521 | 4.275 | 4.480 | 324,017 | +0.27(+6.36%) |
Oct 25, 2007 | 4.156 | 4.231 | 4.126 | 4.212 | 459,235 | +0.06(+1.33%) |
Oct 24, 2007 | 4.289 | 4.289 | 4.049 | 4.156 | 427,397 | -0.14(-3.34%) |
Oct 23, 2007 | 4.148 | 4.308 | 4.074 | 4.300 | 513,961 | +0.17(+4.22%) |
Oct 22, 2007 | 4.013 | 4.151 | 3.938 | 4.126 | 910,287 | +0.09(+2.33%) |
Oct 19, 2007 | 4.165 | 4.261 | 4.027 | 4.032 | 590,557 | -0.16(-3.76%) |
Oct 18, 2007 | 4.292 | 4.292 | 4.107 | 4.190 | 673,869 | -0.10(-2.44%) |
Oct 17, 2007 | 4.242 | 4.295 | 4.220 | 4.295 | 435,732 | +0.12(+2.78%) |
Oct 16, 2007 | 4.228 | 4.248 | 4.151 | 4.179 | 487,304 | -0.06(-1.43%) |
Oct 15, 2007 | 4.228 | 4.270 | 4.201 | 4.239 | 442,108 | +0.00(+0.07%) |
Oct 12, 2007 | 4.228 | 4.267 | 4.220 | 4.237 | 248,511 | +0.01(+0.13%) |
Oct 11, 2007 | 4.248 | 4.286 | 4.212 | 4.231 | 358,948 | +0.02(+0.46%) |
Oct 10, 2007 | 4.330 | 4.405 | 4.107 | 4.212 | 655,160 | -0.12(-2.68%) |
Oct 09, 2007 | 4.474 | 4.474 | 4.214 | 4.328 | 476,651 | -0.14(-3.09%) |
Oct 08, 2007 | 4.637 | 4.637 | 4.446 | 4.466 | 222,549 | -0.19(-4.09%) |
Oct 05, 2007 | 4.546 | 4.703 | 4.499 | 4.656 | 333,533 | +0.15(+3.37%) |
Oct 04, 2007 | 4.518 | 4.551 | 4.422 | 4.504 | 445,211 | +0.01(+0.25%) |
Oct 03, 2007 | 4.391 | 4.507 | 4.366 | 4.493 | 412,015 | +0.07(+1.50%) |
Oct 02, 2007 | 4.355 | 4.463 | 4.214 | 4.427 | 603,842 | +0.07(+1.52%) |