Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 3.835 | 3.835 | 3.796 | 3.814 | 624,040 | -0.02(-0.47%) |
Jun 27, 2008 | 3.901 | 3.901 | 3.820 | 3.832 | 834,722 | -0.08(-2.13%) |
Jun 26, 2008 | 3.913 | 3.934 | 3.904 | 3.916 | 390,553 | -0.01(-0.15%) |
Jun 25, 2008 | 3.955 | 3.964 | 3.910 | 3.922 | 871,629 | -0.03(-0.64%) |
Jun 24, 2008 | 3.984 | 3.984 | 3.919 | 3.947 | 431,045 | -0.03(-0.80%) |
Jun 23, 2008 | 3.981 | 4.020 | 3.943 | 3.978 | 811,044 | +0.04(+1.14%) |
Jun 20, 2008 | 3.931 | 3.946 | 3.910 | 3.934 | 1,116,454 | +0.01(+0.23%) |
Jun 19, 2008 | 3.949 | 3.961 | 3.925 | 3.925 | 656,607 | -0.03(-0.83%) |
Jun 18, 2008 | 3.955 | 3.975 | 3.940 | 3.958 | 697,253 | -0.04(-0.90%) |
Jun 17, 2008 | 3.984 | 3.993 | 3.901 | 3.993 | 730,403 | +0.02(+0.45%) |
Jun 16, 2008 | 4.071 | 4.086 | 3.961 | 3.975 | 1,045,563 | -0.07(-1.84%) |
Jun 13, 2008 | 3.987 | 4.052 | 3.984 | 4.050 | 451,443 | +0.06(+1.42%) |
Jun 12, 2008 | 4.059 | 4.068 | 3.990 | 3.993 | 996,082 | -0.08(-1.91%) |
Jun 11, 2008 | 4.131 | 4.137 | 4.059 | 4.071 | 564,946 | -0.06(-1.45%) |
Jun 10, 2008 | 4.156 | 4.169 | 4.125 | 4.131 | 411,340 | -0.04(-1.07%) |
Jun 09, 2008 | 4.166 | 4.178 | 4.143 | 4.175 | 470,675 | +0.02(+0.50%) |
Jun 06, 2008 | 4.155 | 4.161 | 4.146 | 4.155 | 365,441 | -0.00(-0.07%) |
Jun 05, 2008 | 4.163 | 4.178 | 4.149 | 4.158 | 405,641 | -0.02(-0.50%) |
Jun 04, 2008 | 4.146 | 4.178 | 4.145 | 4.178 | 407,460 | -0.00(-0.07%) |
Jun 03, 2008 | 4.187 | 4.187 | 4.161 | 4.181 | 415,545 | +0.00(+0.00%) |
Jun 02, 2008 | 4.187 | 4.199 | 4.163 | 4.181 | 468,564 | -0.01(-0.14%) |
May 30, 2008 | 4.208 | 4.220 | 4.178 | 4.187 | 436,617 | -0.02(-0.43%) |
May 29, 2008 | 4.190 | 4.253 | 4.190 | 4.205 | 679,421 | +0.02(+0.43%) |
May 28, 2008 | 4.184 | 4.202 | 4.178 | 4.187 | 630,252 | +0.01(+0.14%) |
May 27, 2008 | 4.128 | 4.181 | 4.116 | 4.181 | 878,665 | +0.08(+1.89%) |
May 26, 2008 | 4.083 | 4.113 | 4.071 | 4.104 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.083 | 4.113 | 4.071 | 4.104 | 427,078 | +0.01(+0.15%) |
May 22, 2008 | 4.053 | 4.101 | 4.041 | 4.098 | 570,096 | +0.04(+0.88%) |
May 21, 2008 | 4.062 | 4.071 | 4.026 | 4.062 | 596,267 | +0.00(+0.00%) |
May 20, 2008 | 4.110 | 4.110 | 4.054 | 4.062 | 870,892 | -0.05(-1.16%) |
May 19, 2008 | 4.146 | 4.149 | 4.104 | 4.110 | 818,586 | -0.03(-0.79%) |
May 16, 2008 | 4.113 | 4.146 | 4.098 | 4.143 | 870,198 | +0.02(+0.58%) |
May 15, 2008 | 4.098 | 4.131 | 4.080 | 4.119 | 612,765 | +0.01(+0.14%) |
May 14, 2008 | 4.080 | 4.113 | 4.053 | 4.113 | 582,067 | +0.02(+0.44%) |
May 13, 2008 | 4.089 | 4.095 | 4.074 | 4.095 | 378,796 | -0.00(-0.07%) |
May 12, 2008 | 4.086 | 4.101 | 4.077 | 4.098 | 444,149 | +0.01(+0.22%) |
May 09, 2008 | 4.092 | 4.092 | 4.069 | 4.089 | 273,415 | +0.00(+0.00%) |
May 08, 2008 | 4.092 | 4.095 | 4.068 | 4.089 | 368,141 | +0.00(+0.07%) |
May 07, 2008 | 4.119 | 4.119 | 4.080 | 4.086 | 319,186 | -0.04(-1.08%) |
May 06, 2008 | 4.134 | 4.137 | 4.107 | 4.131 | 575,216 | +0.00(+0.07%) |
May 05, 2008 | 4.149 | 4.160 | 4.095 | 4.128 | 698,616 | -0.03(-0.79%) |
May 02, 2008 | 4.172 | 4.175 | 4.152 | 4.161 | 603,427 | +0.02(+0.43%) |
May 01, 2008 | 4.172 | 4.178 | 4.134 | 4.143 | 928,287 | +0.01(+0.22%) |
Apr 30, 2008 | 4.146 | 4.163 | 4.119 | 4.134 | 800,215 | +0.03(+0.73%) |
Apr 29, 2008 | 4.089 | 4.134 | 4.044 | 4.104 | 694,234 | +0.02(+0.44%) |
Apr 28, 2008 | 4.166 | 4.166 | 4.041 | 4.086 | 1,291,550 | +0.00(+0.00%) |
Apr 25, 2008 | 4.074 | 4.119 | 4.062 | 4.086 | 611,053 | +0.03(+0.66%) |
Apr 24, 2008 | 4.041 | 4.059 | 4.024 | 4.059 | 590,313 | +0.03(+0.75%) |
Apr 23, 2008 | 4.026 | 4.035 | 4.014 | 4.029 | 434,747 | -0.01(-0.31%) |
Apr 22, 2008 | 4.032 | 4.042 | 3.999 | 4.041 | 566,698 | +0.01(+0.30%) |
Apr 21, 2008 | 3.993 | 4.044 | 3.980 | 4.029 | 939,756 | +0.05(+1.28%) |
Apr 18, 2008 | 3.970 | 3.990 | 3.964 | 3.978 | 449,550 | +0.02(+0.45%) |
Apr 17, 2008 | 3.916 | 3.964 | 3.916 | 3.961 | 449,898 | +0.01(+0.38%) |
Apr 16, 2008 | 3.919 | 3.967 | 3.913 | 3.946 | 433,259 | +0.01(+0.30%) |
Apr 15, 2008 | 3.970 | 3.970 | 3.901 | 3.934 | 397,824 | -0.04(-1.13%) |
Apr 14, 2008 | 3.952 | 3.978 | 3.943 | 3.978 | 369,080 | +0.00(+0.00%) |
Apr 11, 2008 | 3.949 | 3.978 | 3.940 | 3.978 | 316,854 | +0.01(+0.38%) |
Apr 10, 2008 | 3.981 | 3.993 | 3.955 | 3.964 | 387,980 | +0.00(+0.00%) |
Apr 09, 2008 | 3.972 | 3.984 | 3.964 | 3.964 | 344,691 | -0.02(-0.45%) |
Apr 08, 2008 | 3.961 | 3.981 | 3.940 | 3.981 | 409,326 | +0.05(+1.21%) |
Apr 07, 2008 | 3.934 | 3.952 | 3.934 | 3.934 | 274,065 | +0.00(+0.00%) |
Apr 04, 2008 | 3.975 | 3.975 | 3.913 | 3.934 | 461,183 | -0.03(-0.83%) |
Apr 03, 2008 | 3.967 | 3.970 | 3.943 | 3.967 | 330,029 | -0.00(-0.08%) |
Apr 02, 2008 | 3.946 | 3.971 | 3.934 | 3.970 | 388,664 | -0.01(-0.37%) |
Apr 01, 2008 | 3.934 | 3.984 | 3.916 | 3.984 | 532,235 | +0.07(+1.91%) |
Mar 31, 2008 | 3.967 | 3.967 | 3.910 | 3.910 | 350,611 | -0.03(-0.68%) |
Mar 28, 2008 | 3.961 | 3.993 | 3.922 | 3.937 | 421,164 | -0.00(-0.08%) |
Mar 27, 2008 | 3.955 | 3.970 | 3.928 | 3.940 | 330,029 | +0.01(+0.30%) |
Mar 26, 2008 | 3.978 | 3.978 | 3.898 | 3.928 | 524,026 | -0.00(-0.08%) |
Mar 25, 2008 | 3.907 | 3.932 | 3.886 | 3.931 | 350,467 | +0.01(+0.30%) |
Mar 24, 2008 | 3.847 | 3.919 | 3.847 | 3.919 | 686,946 | +0.07(+1.94%) |
Mar 21, 2008 | 3.856 | 3.865 | 3.811 | 3.844 | 319,344 | +0.00(+0.00%) |
Mar 20, 2008 | 3.856 | 3.865 | 3.811 | 3.844 | 319,344 | +0.01(+0.31%) |
Mar 19, 2008 | 3.841 | 3.877 | 3.808 | 3.832 | 496,699 | -0.01(-0.39%) |
Mar 18, 2008 | 3.814 | 3.847 | 3.808 | 3.847 | 429,748 | +0.04(+1.02%) |
Mar 17, 2008 | 3.898 | 3.898 | 3.796 | 3.808 | 429,470 | -0.12(-2.97%) |
Mar 14, 2008 | 3.910 | 3.955 | 3.880 | 3.925 | 526,525 | +0.04(+0.92%) |
Mar 13, 2008 | 3.853 | 3.889 | 3.850 | 3.889 | 368,383 | +0.02(+0.46%) |
Mar 12, 2008 | 3.880 | 3.892 | 3.850 | 3.871 | 293,843 | +0.01(+0.31%) |
Mar 11, 2008 | 3.841 | 3.880 | 3.838 | 3.859 | 403,979 | +0.03(+0.86%) |
Mar 10, 2008 | 3.996 | 3.996 | 3.820 | 3.826 | 484,194 | -0.08(-2.06%) |
Mar 07, 2008 | 3.856 | 3.910 | 3.853 | 3.907 | 301,653 | +0.04(+1.00%) |
Mar 06, 2008 | 3.937 | 3.955 | 3.868 | 3.868 | 341,441 | -0.03(-0.84%) |
Mar 05, 2008 | 3.937 | 3.964 | 3.880 | 3.901 | 485,830 | -0.04(-1.06%) |
Mar 04, 2008 | 3.993 | 4.007 | 3.934 | 3.943 | 464,768 | -0.06(-1.47%) |
Mar 03, 2008 | 3.990 | 4.017 | 3.964 | 4.001 | 547,815 | +0.01(+0.28%) |
Feb 29, 2008 | 3.996 | 4.023 | 3.984 | 3.990 | 604,476 | +0.01(+0.15%) |
Feb 28, 2008 | 3.987 | 3.993 | 3.970 | 3.984 | 430,880 | +0.01(+0.15%) |
Feb 27, 2008 | 3.955 | 3.996 | 3.940 | 3.978 | 781,522 | +0.04(+0.98%) |
Feb 26, 2008 | 3.922 | 3.970 | 3.910 | 3.940 | 1,057,018 | +0.01(+0.38%) |
Feb 25, 2008 | 3.889 | 3.937 | 3.850 | 3.925 | 855,764 | +0.09(+2.33%) |
Feb 22, 2008 | 3.844 | 3.844 | 3.802 | 3.835 | 469,429 | +0.03(+0.71%) |
Feb 21, 2008 | 3.787 | 3.808 | 3.761 | 3.808 | 358,090 | +0.02(+0.55%) |
Feb 20, 2008 | 3.767 | 3.790 | 3.767 | 3.787 | 305,821 | -0.00(-0.08%) |
Feb 19, 2008 | 3.847 | 3.847 | 3.776 | 3.790 | 347,804 | +0.00(+0.00%) |
Feb 18, 2008 | 3.758 | 3.790 | 3.731 | 3.790 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.758 | 3.790 | 3.731 | 3.790 | 470,524 | +0.02(+0.55%) |
Feb 14, 2008 | 3.850 | 3.850 | 3.746 | 3.770 | 653,833 | -0.09(-2.24%) |
Feb 13, 2008 | 3.874 | 3.880 | 3.847 | 3.856 | 405,245 | -0.01(-0.31%) |
Feb 12, 2008 | 3.856 | 3.895 | 3.847 | 3.868 | 468,685 | -0.01(-0.23%) |
Feb 11, 2008 | 3.934 | 3.943 | 3.856 | 3.877 | 578,918 | -0.07(-1.67%) |
Feb 08, 2008 | 3.865 | 3.943 | 3.859 | 3.943 | 370,571 | +0.04(+1.07%) |
Feb 07, 2008 | 3.892 | 3.916 | 3.877 | 3.901 | 400,153 | +0.01(+0.15%) |
Feb 06, 2008 | 3.916 | 3.940 | 3.880 | 3.895 | 360,184 | -0.05(-1.21%) |
Feb 05, 2008 | 3.972 | 4.014 | 3.928 | 3.943 | 394,101 | -0.05(-1.34%) |
Feb 04, 2008 | 3.967 | 4.014 | 3.961 | 3.996 | 611,703 | +0.04(+1.06%) |
Feb 01, 2008 | 3.964 | 3.964 | 3.943 | 3.955 | 302,474 | +0.02(+0.45%) |
Jan 31, 2008 | 3.961 | 3.961 | 3.862 | 3.937 | 433,792 | +0.00(+0.08%) |
Jan 30, 2008 | 3.940 | 3.940 | 3.919 | 3.934 | 369,076 | +0.00(+0.00%) |
Jan 29, 2008 | 3.967 | 3.993 | 3.916 | 3.934 | 600,371 | -0.02(-0.39%) |
Jan 28, 2008 | 3.928 | 3.970 | 3.910 | 3.949 | 449,422 | +0.04(+1.01%) |
Jan 25, 2008 | 3.904 | 3.967 | 3.892 | 3.910 | 521,781 | -0.01(-0.15%) |
Jan 24, 2008 | 3.970 | 3.975 | 3.895 | 3.916 | 694,194 | -0.06(-1.50%) |
Jan 23, 2008 | 3.934 | 4.005 | 3.853 | 3.975 | 897,649 | +0.05(+1.29%) |
Jan 22, 2008 | 3.761 | 3.928 | 3.641 | 3.925 | 1,303,146 | +0.09(+2.33%) |
Jan 21, 2008 | 3.916 | 3.916 | 3.811 | 3.835 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.916 | 3.916 | 3.811 | 3.835 | 617,268 | -0.02(-0.62%) |
Jan 17, 2008 | 3.919 | 3.934 | 3.841 | 3.859 | 421,271 | -0.07(-1.82%) |
Jan 16, 2008 | 3.946 | 3.964 | 3.916 | 3.931 | 362,007 | -0.04(-0.98%) |
Jan 15, 2008 | 3.996 | 4.023 | 3.934 | 3.970 | 629,233 | +0.01(+0.15%) |
Jan 14, 2008 | 3.972 | 3.996 | 3.934 | 3.964 | 654,805 | -0.00(-0.08%) |
Jan 11, 2008 | 3.892 | 3.967 | 3.871 | 3.967 | 621,215 | +0.07(+1.92%) |
Jan 10, 2008 | 3.889 | 3.898 | 3.856 | 3.892 | 442,607 | +0.01(+0.15%) |
Jan 09, 2008 | 3.874 | 3.898 | 3.835 | 3.886 | 412,787 | -0.01(-0.31%) |
Jan 08, 2008 | 3.877 | 3.898 | 3.853 | 3.898 | 439,009 | +0.03(+0.77%) |
Jan 07, 2008 | 3.847 | 3.880 | 3.820 | 3.868 | 368,550 | +0.03(+0.78%) |
Jan 04, 2008 | 3.826 | 3.838 | 3.778 | 3.838 | 336,713 | +0.01(+0.31%) |
Jan 03, 2008 | 3.761 | 3.826 | 3.761 | 3.826 | 522,783 | +0.07(+1.75%) |
Jan 02, 2008 | 3.784 | 3.784 | 3.719 | 3.761 | 769,437 | -0.00(-0.08%) |
Jan 01, 2008 | 3.761 | 3.773 | 3.731 | 3.764 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.761 | 3.773 | 3.731 | 3.764 | 881,932 | +0.02(+0.56%) |
Dec 28, 2007 | 3.740 | 3.767 | 3.734 | 3.743 | 525,289 | -0.02(-0.56%) |
Dec 27, 2007 | 3.817 | 3.820 | 3.761 | 3.764 | 549,919 | -0.01(-0.32%) |
Dec 26, 2007 | 3.805 | 3.832 | 3.770 | 3.776 | 481,474 | -0.13(-3.43%) |
Dec 24, 2007 | 3.829 | 3.922 | 3.829 | 3.910 | 508,278 | +0.09(+2.26%) |
Dec 21, 2007 | 3.859 | 3.859 | 3.817 | 3.823 | 453,430 | +0.01(+0.23%) |
Dec 20, 2007 | 3.862 | 3.910 | 3.811 | 3.814 | 561,552 | -0.04(-1.16%) |
Dec 19, 2007 | 3.829 | 3.886 | 3.829 | 3.859 | 441,937 | +0.04(+0.94%) |
Dec 18, 2007 | 3.853 | 3.877 | 3.817 | 3.823 | 374,926 | +0.00(+0.00%) |
Dec 17, 2007 | 3.856 | 3.866 | 3.823 | 3.823 | 495,546 | -0.02(-0.47%) |
Dec 14, 2007 | 3.844 | 3.877 | 3.841 | 3.841 | 318,637 | -0.02(-0.54%) |
Dec 13, 2007 | 3.850 | 3.937 | 3.850 | 3.862 | 337,400 | -0.00(-0.08%) |
Dec 12, 2007 | 3.880 | 3.916 | 3.865 | 3.865 | 305,570 | +0.00(+0.08%) |
Dec 11, 2007 | 3.823 | 3.874 | 3.823 | 3.862 | 344,440 | +0.01(+0.31%) |
Dec 10, 2007 | 3.841 | 3.871 | 3.829 | 3.850 | 495,881 | -0.02(-0.46%) |
Dec 07, 2007 | 3.925 | 3.940 | 3.865 | 3.868 | 459,695 | -0.06(-1.59%) |
Dec 06, 2007 | 3.916 | 3.943 | 3.916 | 3.931 | 282,786 | +0.01(+0.23%) |
Dec 05, 2007 | 3.940 | 3.949 | 3.910 | 3.922 | 383,638 | -0.04(-0.91%) |
Dec 04, 2007 | 3.955 | 3.984 | 3.940 | 3.958 | 329,362 | +0.01(+0.38%) |
Dec 03, 2007 | 3.946 | 3.972 | 3.922 | 3.943 | 410,308 | +0.02(+0.53%) |
Nov 30, 2007 | 3.910 | 3.961 | 3.910 | 3.922 | 469,077 | +0.02(+0.46%) |
Nov 29, 2007 | 3.880 | 3.913 | 3.850 | 3.904 | 319,374 | +0.05(+1.40%) |
Nov 28, 2007 | 3.808 | 3.874 | 3.805 | 3.850 | 420,162 | +0.04(+1.02%) |
Nov 27, 2007 | 4.059 | 4.059 | 3.752 | 3.811 | 550,998 | +0.02(+0.55%) |
Nov 26, 2007 | 3.686 | 3.817 | 3.686 | 3.790 | 736,538 | +0.08(+2.09%) |
Nov 23, 2007 | 3.692 | 3.725 | 3.692 | 3.713 | 160,829 | +0.02(+0.48%) |
Nov 21, 2007 | 3.701 | 3.719 | 3.671 | 3.695 | 435,575 | -0.01(-0.32%) |
Nov 20, 2007 | 3.778 | 3.778 | 3.689 | 3.707 | 454,669 | -0.02(-0.56%) |
Nov 19, 2007 | 3.683 | 3.746 | 3.683 | 3.728 | 512,768 | -0.01(-0.16%) |
Nov 16, 2007 | 3.725 | 3.749 | 3.716 | 3.734 | 484,489 | +0.02(+0.48%) |
Nov 15, 2007 | 3.725 | 3.761 | 3.692 | 3.716 | 1,069,496 | -0.07(-1.81%) |
Nov 14, 2007 | 3.778 | 3.790 | 3.773 | 3.784 | 285,467 | +0.01(+0.16%) |
Nov 13, 2007 | 3.814 | 3.814 | 3.761 | 3.778 | 341,421 | +0.01(+0.16%) |
Nov 12, 2007 | 3.811 | 3.811 | 3.752 | 3.773 | 660,058 | -0.02(-0.55%) |
Nov 09, 2007 | 3.934 | 3.934 | 3.767 | 3.793 | 647,725 | -0.08(-2.08%) |
Nov 08, 2007 | 3.913 | 3.952 | 3.874 | 3.874 | 373,586 | -0.06(-1.59%) |
Nov 07, 2007 | 3.958 | 3.987 | 3.931 | 3.937 | 504,207 | -0.10(-2.51%) |
Nov 06, 2007 | 4.017 | 4.044 | 4.008 | 4.038 | 318,637 | +0.03(+0.74%) |
Nov 05, 2007 | 3.781 | 4.041 | 3.781 | 4.008 | 303,694 | -0.01(-0.30%) |
Nov 02, 2007 | 4.005 | 4.029 | 4.005 | 4.020 | 274,075 | +0.02(+0.52%) |
Nov 01, 2007 | 3.990 | 4.005 | 3.978 | 3.999 | 425,855 | +0.02(+0.45%) |
Oct 31, 2007 | 3.975 | 3.999 | 3.972 | 3.981 | 435,236 | +0.01(+0.15%) |
Oct 30, 2007 | 3.981 | 3.984 | 3.961 | 3.975 | 387,323 | -0.00(-0.08%) |
Oct 29, 2007 | 3.961 | 3.990 | 3.961 | 3.978 | 382,297 | +0.02(+0.45%) |
Oct 26, 2007 | 3.958 | 3.984 | 3.952 | 3.961 | 375,261 | -0.00(-0.08%) |
Oct 25, 2007 | 3.967 | 3.969 | 3.937 | 3.964 | 401,061 | +0.01(+0.30%) |
Oct 24, 2007 | 3.943 | 3.961 | 3.937 | 3.952 | 272,064 | +0.00(+0.08%) |
Oct 23, 2007 | 3.943 | 3.955 | 3.919 | 3.949 | 521,010 | +0.01(+0.15%) |
Oct 22, 2007 | 3.898 | 3.943 | 3.895 | 3.943 | 514,309 | +0.04(+0.99%) |
Oct 19, 2007 | 3.931 | 3.931 | 3.898 | 3.904 | 350,467 | +0.00(+0.08%) |
Oct 18, 2007 | 3.913 | 3.937 | 3.889 | 3.901 | 477,788 | -0.01(-0.31%) |
Oct 17, 2007 | 3.907 | 3.937 | 3.907 | 3.913 | 306,575 | +0.01(+0.23%) |
Oct 16, 2007 | 3.922 | 3.940 | 3.904 | 3.904 | 384,308 | -0.02(-0.53%) |
Oct 15, 2007 | 3.946 | 3.952 | 3.925 | 3.925 | 504,593 | -0.01(-0.38%) |
Oct 12, 2007 | 3.937 | 3.952 | 3.877 | 3.940 | 460,700 | +0.01(+0.30%) |
Oct 11, 2007 | 3.949 | 3.984 | 3.925 | 3.928 | 428,200 | -0.02(-0.45%) |
Oct 10, 2007 | 3.943 | 3.961 | 3.940 | 3.946 | 338,740 | +0.01(+0.38%) |
Oct 09, 2007 | 3.958 | 3.975 | 3.910 | 3.931 | 753,874 | -0.03(-0.68%) |
Oct 08, 2007 | 4.008 | 4.011 | 3.958 | 3.958 | 349,462 | -0.05(-1.19%) |
Oct 05, 2007 | 4.029 | 4.035 | 4.002 | 4.005 | 310,931 | +0.00(+0.07%) |
Oct 04, 2007 | 4.029 | 4.029 | 3.981 | 4.002 | 381,627 | -0.03(-0.74%) |
Oct 03, 2007 | 4.044 | 4.045 | 4.014 | 4.032 | 467,401 | -0.03(-0.81%) |
Oct 02, 2007 | 4.071 | 4.083 | 4.065 | 4.065 | 348,792 | -0.01(-0.37%) |
Oct 01, 2007 | 4.074 | 4.101 | 4.065 | 4.080 | 514,075 | +0.02(+0.51%) |
Sep 28, 2007 | 4.056 | 4.080 | 4.047 | 4.059 | 710,987 | +0.01(+0.30%) |
Sep 27, 2007 | 4.059 | 4.074 | 4.041 | 4.047 | 331,369 | +0.00(+0.07%) |
Sep 26, 2007 | 4.065 | 4.071 | 4.044 | 4.044 | 626,218 | +0.01(+0.15%) |
Sep 25, 2007 | 4.044 | 4.056 | 4.026 | 4.038 | 483,149 | +0.01(+0.22%) |
Sep 24, 2007 | 3.984 | 4.032 | 3.984 | 4.029 | 624,542 | +0.04(+1.12%) |
Sep 21, 2007 | 3.978 | 4.008 | 3.978 | 3.984 | 559,877 | +0.02(+0.60%) |
Sep 20, 2007 | 3.928 | 3.975 | 3.928 | 3.961 | 501,912 | +0.02(+0.53%) |
Sep 19, 2007 | 3.901 | 3.940 | 3.895 | 3.940 | 474,773 | +0.05(+1.30%) |
Sep 18, 2007 | 3.877 | 3.889 | 3.850 | 3.889 | 578,640 | +0.03(+0.85%) |
Sep 17, 2007 | 3.868 | 3.874 | 3.844 | 3.856 | 467,737 | -0.01(-0.31%) |
Sep 14, 2007 | 3.868 | 3.889 | 3.856 | 3.868 | 482,144 | +0.01(+0.15%) |
Sep 13, 2007 | 3.865 | 3.913 | 3.859 | 3.862 | 656,373 | +0.01(+0.15%) |
Sep 12, 2007 | 3.856 | 3.874 | 3.856 | 3.856 | 434,901 | -0.00(-0.08%) |
Sep 11, 2007 | 3.877 | 3.880 | 3.853 | 3.859 | 451,989 | +0.00(+0.00%) |
Sep 10, 2007 | 3.853 | 3.865 | 3.835 | 3.859 | 359,179 | +0.02(+0.62%) |
Sep 07, 2007 | 3.829 | 3.847 | 3.808 | 3.835 | 365,210 | +0.01(+0.16%) |
Sep 06, 2007 | 3.770 | 3.829 | 3.767 | 3.829 | 448,638 | +0.05(+1.42%) |
Sep 05, 2007 | 3.847 | 3.847 | 3.776 | 3.776 | 658,718 | -0.10(-2.62%) |
Sep 04, 2007 | 3.811 | 3.880 | 3.811 | 3.877 | 707,971 | +0.04(+1.17%) |
Aug 31, 2007 | 3.787 | 3.844 | 3.787 | 3.832 | 692,559 | +0.04(+1.02%) |
Aug 30, 2007 | 3.820 | 3.850 | 3.781 | 3.793 | 518,330 | -0.04(-1.17%) |
Aug 29, 2007 | 3.758 | 3.874 | 3.752 | 3.838 | 968,979 | +0.09(+2.31%) |
Aug 28, 2007 | 3.734 | 3.761 | 3.731 | 3.752 | 588,691 | +0.00(+0.08%) |
Aug 27, 2007 | 3.701 | 3.755 | 3.701 | 3.749 | 605,779 | +0.04(+1.13%) |
Aug 24, 2007 | 3.695 | 3.722 | 3.680 | 3.707 | 589,362 | +0.01(+0.32%) |
Aug 23, 2007 | 3.716 | 3.728 | 3.677 | 3.695 | 680,497 | +0.02(+0.57%) |
Aug 22, 2007 | 3.665 | 3.716 | 3.665 | 3.674 | 789,390 | +0.02(+0.57%) |
Aug 21, 2007 | 3.644 | 3.704 | 3.644 | 3.653 | 614,156 | -0.02(-0.65%) |
Aug 20, 2007 | 3.773 | 3.776 | 3.638 | 3.677 | 1,393,159 | -0.04(-0.96%) |
Aug 17, 2007 | 3.456 | 3.725 | 3.444 | 3.713 | 1,133,156 | +0.30(+8.65%) |
Aug 16, 2007 | 3.331 | 3.423 | 3.179 | 3.417 | 2,531,677 | -0.03(-0.78%) |
Aug 15, 2007 | 3.462 | 3.519 | 3.352 | 3.444 | 1,612,955 | -0.08(-2.37%) |
Aug 14, 2007 | 3.674 | 3.674 | 3.432 | 3.528 | 1,453,134 | -0.15(-3.98%) |
Aug 13, 2007 | 3.686 | 3.707 | 3.671 | 3.674 | 962,948 | -0.01(-0.32%) |
Aug 10, 2007 | 3.764 | 3.770 | 3.686 | 3.686 | 1,131,146 | -0.09(-2.37%) |
Aug 09, 2007 | 3.752 | 3.790 | 3.752 | 3.776 | 308,920 | -0.01(-0.16%) |
Aug 08, 2007 | 3.761 | 3.802 | 3.731 | 3.781 | 648,666 | +0.02(+0.56%) |
Aug 07, 2007 | 3.752 | 3.770 | 3.743 | 3.761 | 434,566 | +0.00(+0.00%) |
Aug 06, 2007 | 3.790 | 3.790 | 3.746 | 3.761 | 483,149 | -0.04(-1.02%) |
Aug 03, 2007 | 3.796 | 3.802 | 3.767 | 3.799 | 370,571 | +0.03(+0.87%) |
Aug 02, 2007 | 3.743 | 3.796 | 3.731 | 3.767 | 596,063 | +0.02(+0.56%) |
Aug 01, 2007 | 3.805 | 3.817 | 3.677 | 3.746 | 1,476,253 | -0.10(-2.56%) |
Jul 31, 2007 | 3.910 | 3.949 | 3.844 | 3.844 | 568,253 | -0.06(-1.53%) |
Jul 30, 2007 | 3.943 | 3.972 | 3.904 | 3.904 | 575,624 | -0.06(-1.43%) |
Jul 27, 2007 | 3.958 | 3.987 | 3.919 | 3.961 | 590,367 | +0.04(+1.14%) |
Jul 26, 2007 | 3.993 | 3.993 | 3.835 | 3.916 | 959,262 | -0.09(-2.16%) |
Jul 25, 2007 | 4.029 | 4.044 | 3.999 | 4.002 | 535,083 | -0.03(-0.67%) |
Jul 24, 2007 | 4.089 | 4.092 | 3.999 | 4.029 | 667,094 | -0.07(-1.68%) |
Jul 23, 2007 | 4.083 | 4.101 | 4.074 | 4.098 | 680,497 | +0.02(+0.51%) |
Jul 20, 2007 | 4.122 | 4.131 | 4.077 | 4.077 | 579,310 | -0.04(-0.87%) |
Jul 19, 2007 | 4.122 | 4.125 | 4.104 | 4.113 | 442,942 | +0.01(+0.36%) |
Jul 18, 2007 | 4.137 | 4.137 | 4.098 | 4.098 | 560,547 | -0.03(-0.72%) |
Jul 17, 2007 | 4.140 | 4.143 | 4.122 | 4.128 | 884,545 | +0.01(+0.14%) |
Jul 16, 2007 | 4.137 | 4.137 | 4.116 | 4.122 | 535,083 | +0.03(+0.73%) |
Jul 13, 2007 | 4.077 | 4.113 | 4.077 | 4.092 | 477,118 | +0.02(+0.44%) |
Jul 12, 2007 | 4.080 | 4.110 | 4.065 | 4.074 | 497,556 | +0.02(+0.59%) |
Jul 11, 2007 | 4.050 | 4.080 | 4.050 | 4.050 | 433,226 | -0.01(-0.22%) |
Jul 10, 2007 | 4.056 | 4.077 | 4.053 | 4.059 | 446,293 | +0.00(+0.00%) |
Jul 09, 2007 | 4.053 | 4.065 | 4.035 | 4.059 | 431,551 | +0.04(+0.89%) |
Jul 06, 2007 | 4.002 | 4.032 | 4.002 | 4.023 | 288,817 | +0.02(+0.60%) |
Jul 05, 2007 | 4.017 | 4.038 | 3.996 | 3.999 | 366,215 | -0.02(-0.59%) |
Jul 03, 2007 | 4.047 | 4.059 | 4.017 | 4.023 | 332,374 | -0.05(-1.25%) |