Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.271 | 4.287 | 4.232 | 4.246 | 475,922 | -0.01(-0.13%) |
May 29, 2008 | 4.254 | 4.298 | 4.235 | 4.251 | 780,973 | +0.03(+0.79%) |
May 28, 2008 | 4.196 | 4.237 | 4.193 | 4.218 | 623,670 | +0.01(+0.20%) |
May 27, 2008 | 4.098 | 4.223 | 4.098 | 4.210 | 727,075 | +0.12(+2.99%) |
May 26, 2008 | 4.032 | 4.096 | 4.032 | 4.087 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.032 | 4.096 | 4.032 | 4.087 | 369,463 | +0.03(+0.68%) |
May 22, 2008 | 3.979 | 4.065 | 3.979 | 4.060 | 579,068 | +0.06(+1.60%) |
May 21, 2008 | 3.974 | 4.024 | 3.962 | 3.996 | 690,442 | -0.01(-0.21%) |
May 20, 2008 | 4.085 | 4.096 | 3.993 | 4.004 | 878,327 | -0.10(-2.50%) |
May 19, 2008 | 4.168 | 4.168 | 4.101 | 4.107 | 859,114 | -0.06(-1.47%) |
May 16, 2008 | 4.182 | 4.185 | 4.162 | 4.168 | 561,673 | -0.02(-0.40%) |
May 15, 2008 | 4.198 | 4.223 | 4.185 | 4.185 | 568,530 | -0.02(-0.59%) |
May 14, 2008 | 4.198 | 4.226 | 4.198 | 4.210 | 432,526 | +0.00(+0.07%) |
May 13, 2008 | 4.223 | 4.237 | 4.204 | 4.207 | 449,118 | -0.03(-0.72%) |
May 12, 2008 | 4.271 | 4.271 | 4.221 | 4.237 | 485,084 | +0.00(+0.07%) |
May 09, 2008 | 4.204 | 4.248 | 4.204 | 4.235 | 199,211 | +0.02(+0.59%) |
May 08, 2008 | 4.229 | 4.251 | 4.193 | 4.210 | 569,060 | -0.02(-0.39%) |
May 07, 2008 | 4.254 | 4.281 | 4.198 | 4.226 | 640,723 | -0.03(-0.78%) |
May 06, 2008 | 4.262 | 4.287 | 4.248 | 4.260 | 561,796 | -0.01(-0.26%) |
May 05, 2008 | 4.254 | 4.301 | 4.243 | 4.271 | 480,708 | +0.02(+0.39%) |
May 02, 2008 | 4.254 | 4.310 | 4.240 | 4.254 | 502,651 | +0.00(+0.00%) |
May 01, 2008 | 4.218 | 4.287 | 4.218 | 4.254 | 726,398 | +0.05(+1.26%) |
Apr 30, 2008 | 4.204 | 4.232 | 4.185 | 4.201 | 735,751 | -0.00(-0.07%) |
Apr 29, 2008 | 4.187 | 4.204 | 4.165 | 4.204 | 580,768 | +0.05(+1.14%) |
Apr 28, 2008 | 4.162 | 4.212 | 4.135 | 4.157 | 764,489 | +0.01(+0.20%) |
Apr 25, 2008 | 4.157 | 4.157 | 4.121 | 4.148 | 450,569 | +0.01(+0.13%) |
Apr 24, 2008 | 4.132 | 4.143 | 4.110 | 4.143 | 507,301 | +0.01(+0.34%) |
Apr 23, 2008 | 4.135 | 4.137 | 4.112 | 4.129 | 470,261 | +0.00(+0.07%) |
Apr 22, 2008 | 4.137 | 4.137 | 4.110 | 4.126 | 517,687 | +0.00(+0.07%) |
Apr 21, 2008 | 4.093 | 4.146 | 4.082 | 4.123 | 499,478 | +0.03(+0.68%) |
Apr 18, 2008 | 4.104 | 4.118 | 4.065 | 4.096 | 600,413 | -0.01(-0.20%) |
Apr 17, 2008 | 4.018 | 4.107 | 4.018 | 4.104 | 547,221 | +0.06(+1.44%) |
Apr 16, 2008 | 3.993 | 4.047 | 3.993 | 4.046 | 535,297 | +0.05(+1.25%) |
Apr 15, 2008 | 4.035 | 4.035 | 3.971 | 3.996 | 446,377 | -0.02(-0.42%) |
Apr 14, 2008 | 4.007 | 4.012 | 3.984 | 4.012 | 304,261 | +0.02(+0.56%) |
Apr 11, 2008 | 3.974 | 3.993 | 3.971 | 3.990 | 206,716 | -0.00(-0.07%) |
Apr 10, 2008 | 3.993 | 4.032 | 3.968 | 3.993 | 523,272 | +0.02(+0.49%) |
Apr 09, 2008 | 3.974 | 3.996 | 3.960 | 3.974 | 406,589 | +0.01(+0.21%) |
Apr 08, 2008 | 3.949 | 3.965 | 3.940 | 3.965 | 456,288 | +0.02(+0.42%) |
Apr 07, 2008 | 3.940 | 3.954 | 3.921 | 3.949 | 418,834 | +0.03(+0.71%) |
Apr 04, 2008 | 3.932 | 3.935 | 3.912 | 3.921 | 154,136 | -0.01(-0.21%) |
Apr 03, 2008 | 3.907 | 3.941 | 3.901 | 3.929 | 297,015 | +0.01(+0.21%) |
Apr 02, 2008 | 3.896 | 3.925 | 3.890 | 3.921 | 281,263 | +0.02(+0.64%) |
Apr 01, 2008 | 3.887 | 3.907 | 3.807 | 3.896 | 765,282 | +0.03(+0.72%) |
Mar 31, 2008 | 3.887 | 3.899 | 3.868 | 3.868 | 407,670 | -0.01(-0.14%) |
Mar 28, 2008 | 3.893 | 3.904 | 3.874 | 3.874 | 408,660 | -0.02(-0.43%) |
Mar 27, 2008 | 3.904 | 3.915 | 3.871 | 3.890 | 446,924 | -0.06(-1.41%) |
Mar 26, 2008 | 3.971 | 3.996 | 3.938 | 3.946 | 562,322 | -0.02(-0.38%) |
Mar 25, 2008 | 3.946 | 3.987 | 3.924 | 3.961 | 505,266 | +0.02(+0.45%) |
Mar 24, 2008 | 3.912 | 3.962 | 3.899 | 3.943 | 537,318 | +0.05(+1.28%) |
Mar 21, 2008 | 3.840 | 3.904 | 3.824 | 3.893 | 476,887 | +0.00(+0.00%) |
Mar 20, 2008 | 3.840 | 3.904 | 3.824 | 3.893 | 476,887 | +0.04(+1.01%) |
Mar 19, 2008 | 3.835 | 3.896 | 3.824 | 3.854 | 429,638 | -0.00(-0.07%) |
Mar 18, 2008 | 3.821 | 3.882 | 3.804 | 3.857 | 477,896 | +0.07(+1.76%) |
Mar 17, 2008 | 3.876 | 3.876 | 3.779 | 3.790 | 561,807 | -0.09(-2.36%) |
Mar 14, 2008 | 3.910 | 3.926 | 3.879 | 3.882 | 432,483 | +0.00(+0.00%) |
Mar 13, 2008 | 3.832 | 3.932 | 3.824 | 3.882 | 359,772 | +0.01(+0.22%) |
Mar 12, 2008 | 3.882 | 3.968 | 3.857 | 3.874 | 410,551 | +0.02(+0.50%) |
Mar 11, 2008 | 3.840 | 3.882 | 3.840 | 3.854 | 428,918 | +0.03(+0.73%) |
Mar 10, 2008 | 3.882 | 3.901 | 3.824 | 3.826 | 501,664 | -0.05(-1.38%) |
Mar 07, 2008 | 3.840 | 3.904 | 3.840 | 3.880 | 377,419 | +0.00(+0.02%) |
Mar 06, 2008 | 3.904 | 3.965 | 3.879 | 3.879 | 526,233 | -0.04(-1.06%) |
Mar 05, 2008 | 3.921 | 3.968 | 3.887 | 3.921 | 437,201 | -0.01(-0.28%) |
Mar 04, 2008 | 3.971 | 3.987 | 3.926 | 3.932 | 460,743 | -0.04(-0.91%) |
Mar 03, 2008 | 3.957 | 4.004 | 3.954 | 3.968 | 428,558 | -0.01(-0.21%) |
Feb 29, 2008 | 3.985 | 4.074 | 3.976 | 3.976 | 1,149,237 | -0.04(-0.97%) |
Feb 28, 2008 | 3.982 | 4.015 | 3.962 | 4.015 | 780,047 | +0.03(+0.70%) |
Feb 27, 2008 | 3.929 | 3.996 | 3.929 | 3.987 | 660,213 | +0.04(+1.06%) |
Feb 26, 2008 | 3.876 | 3.957 | 3.874 | 3.946 | 618,348 | +0.08(+2.01%) |
Feb 25, 2008 | 3.810 | 3.868 | 3.810 | 3.868 | 381,085 | +0.07(+1.75%) |
Feb 22, 2008 | 3.807 | 3.849 | 3.793 | 3.801 | 283,442 | +0.01(+0.22%) |
Feb 21, 2008 | 3.854 | 3.887 | 3.793 | 3.793 | 338,884 | -0.06(-1.58%) |
Feb 20, 2008 | 3.826 | 3.865 | 3.826 | 3.854 | 191,950 | +0.00(+0.00%) |
Feb 19, 2008 | 3.860 | 3.893 | 3.840 | 3.854 | 325,920 | +0.02(+0.51%) |
Feb 18, 2008 | 3.801 | 3.926 | 3.779 | 3.835 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.801 | 3.926 | 3.779 | 3.835 | 620,508 | +0.02(+0.66%) |
Feb 14, 2008 | 3.876 | 3.893 | 3.785 | 3.810 | 338,524 | -0.07(-1.86%) |
Feb 13, 2008 | 3.879 | 3.929 | 3.876 | 3.882 | 313,315 | -0.00(-0.07%) |
Feb 12, 2008 | 3.874 | 3.885 | 3.858 | 3.885 | 169,262 | +0.02(+0.50%) |
Feb 11, 2008 | 3.890 | 3.915 | 3.849 | 3.865 | 385,702 | -0.03(-0.78%) |
Feb 08, 2008 | 3.879 | 3.899 | 3.868 | 3.896 | 268,406 | -0.00(-0.07%) |
Feb 07, 2008 | 3.876 | 3.929 | 3.868 | 3.899 | 326,280 | +0.01(+0.14%) |
Feb 06, 2008 | 3.871 | 3.935 | 3.871 | 3.893 | 319,697 | +0.02(+0.50%) |
Feb 05, 2008 | 3.887 | 3.929 | 3.871 | 3.874 | 304,719 | -0.04(-0.92%) |
Feb 04, 2008 | 3.915 | 3.918 | 3.862 | 3.910 | 205,995 | +0.03(+0.79%) |
Feb 01, 2008 | 3.899 | 3.899 | 3.854 | 3.879 | 273,340 | +0.03(+0.72%) |
Jan 31, 2008 | 3.849 | 3.896 | 3.846 | 3.851 | 281,983 | -0.03(-0.88%) |
Jan 30, 2008 | 3.879 | 3.893 | 3.835 | 3.885 | 327,180 | +0.01(+0.30%) |
Jan 29, 2008 | 3.846 | 3.896 | 3.846 | 3.874 | 363,910 | +0.04(+0.94%) |
Jan 28, 2008 | 3.765 | 3.840 | 3.765 | 3.837 | 365,174 | +0.06(+1.69%) |
Jan 25, 2008 | 3.812 | 3.815 | 3.763 | 3.774 | 235,886 | +0.00(+0.07%) |
Jan 24, 2008 | 3.763 | 3.874 | 3.663 | 3.771 | 551,230 | +0.08(+2.26%) |
Jan 23, 2008 | 3.721 | 3.749 | 3.640 | 3.688 | 511,759 | +0.04(+0.99%) |
Jan 22, 2008 | 3.499 | 3.665 | 3.499 | 3.651 | 548,302 | -0.03(-0.83%) |
Jan 21, 2008 | 3.710 | 3.732 | 3.682 | 3.682 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.710 | 3.732 | 3.682 | 3.682 | 385,738 | -0.05(-1.27%) |
Jan 17, 2008 | 3.787 | 3.799 | 3.710 | 3.729 | 447,018 | -0.05(-1.40%) |
Jan 16, 2008 | 3.760 | 3.810 | 3.760 | 3.782 | 336,724 | -0.01(-0.22%) |
Jan 15, 2008 | 3.765 | 3.826 | 3.746 | 3.790 | 516,070 | -0.01(-0.36%) |
Jan 14, 2008 | 3.832 | 3.835 | 3.793 | 3.804 | 210,267 | +0.01(+0.29%) |
Jan 11, 2008 | 3.776 | 3.829 | 3.754 | 3.793 | 357,633 | +0.04(+1.19%) |
Jan 10, 2008 | 3.696 | 3.749 | 3.696 | 3.749 | 208,877 | +0.02(+0.60%) |
Jan 09, 2008 | 3.676 | 3.771 | 3.671 | 3.726 | 433,599 | +0.04(+0.98%) |
Jan 08, 2008 | 3.660 | 3.718 | 3.654 | 3.690 | 302,511 | -0.00(-0.08%) |
Jan 07, 2008 | 3.746 | 3.749 | 3.693 | 3.693 | 540,588 | -0.06(-1.48%) |
Jan 04, 2008 | 3.743 | 3.749 | 3.715 | 3.749 | 267,578 | +0.01(+0.37%) |
Jan 03, 2008 | 3.710 | 3.743 | 3.693 | 3.735 | 326,348 | +0.04(+1.20%) |
Jan 02, 2008 | 3.679 | 3.743 | 3.643 | 3.690 | 587,016 | +0.04(+0.99%) |
Jan 01, 2008 | 3.638 | 3.660 | 3.610 | 3.654 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.638 | 3.660 | 3.610 | 3.654 | 571,530 | +0.04(+1.23%) |
Dec 28, 2007 | 3.632 | 3.635 | 3.596 | 3.610 | 437,208 | +0.02(+0.62%) |
Dec 27, 2007 | 3.568 | 3.624 | 3.568 | 3.588 | 270,798 | +0.01(+0.16%) |
Dec 26, 2007 | 3.571 | 3.654 | 3.571 | 3.582 | 413,072 | -0.01(-0.15%) |
Dec 24, 2007 | 3.540 | 3.599 | 3.540 | 3.588 | 360,132 | +0.04(+1.10%) |
Dec 21, 2007 | 3.543 | 3.582 | 3.529 | 3.549 | 411,631 | +0.01(+0.31%) |
Dec 20, 2007 | 3.585 | 3.618 | 3.538 | 3.538 | 491,221 | -0.05(-1.39%) |
Dec 19, 2007 | 3.618 | 3.685 | 3.588 | 3.588 | 432,847 | -0.16(-4.30%) |
Dec 18, 2007 | 3.726 | 3.782 | 3.726 | 3.749 | 478,101 | -0.01(-0.30%) |
Dec 17, 2007 | 3.763 | 3.785 | 3.726 | 3.760 | 354,370 | +0.00(+0.07%) |
Dec 14, 2007 | 3.721 | 3.787 | 3.721 | 3.757 | 192,238 | +0.01(+0.22%) |
Dec 13, 2007 | 3.754 | 3.793 | 3.749 | 3.749 | 237,327 | -0.00(-0.07%) |
Dec 12, 2007 | 3.749 | 3.815 | 3.749 | 3.751 | 605,023 | +0.04(+0.97%) |
Dec 11, 2007 | 3.726 | 3.754 | 3.690 | 3.715 | 428,918 | +0.01(+0.38%) |
Dec 10, 2007 | 3.763 | 3.774 | 3.610 | 3.701 | 575,852 | -0.06(-1.55%) |
Dec 07, 2007 | 3.754 | 3.782 | 3.754 | 3.760 | 160,979 | +0.01(+0.30%) |
Dec 06, 2007 | 3.751 | 3.793 | 3.749 | 3.749 | 213,198 | -0.02(-0.52%) |
Dec 05, 2007 | 3.793 | 3.799 | 3.768 | 3.768 | 162,419 | -0.02(-0.59%) |
Dec 04, 2007 | 3.785 | 3.804 | 3.776 | 3.790 | 163,500 | +0.01(+0.37%) |
Dec 03, 2007 | 3.763 | 3.807 | 3.751 | 3.776 | 291,920 | +0.01(+0.37%) |
Nov 30, 2007 | 3.721 | 3.790 | 3.721 | 3.763 | 287,025 | +0.05(+1.35%) |
Nov 29, 2007 | 3.671 | 3.743 | 3.671 | 3.713 | 149,138 | -0.00(-0.07%) |
Nov 28, 2007 | 3.640 | 3.776 | 3.640 | 3.715 | 401,911 | +0.07(+1.90%) |
Nov 27, 2007 | 3.604 | 3.657 | 3.599 | 3.646 | 442,577 | +0.04(+1.00%) |
Nov 26, 2007 | 3.576 | 3.638 | 3.576 | 3.610 | 532,719 | +0.01(+0.15%) |
Nov 23, 2007 | 3.571 | 3.626 | 3.571 | 3.604 | 113,081 | +0.02(+0.62%) |
Nov 21, 2007 | 3.646 | 3.649 | 3.582 | 3.582 | 221,787 | -0.04(-1.23%) |
Nov 20, 2007 | 3.640 | 3.671 | 3.610 | 3.626 | 391,824 | -0.01(-0.15%) |
Nov 19, 2007 | 3.640 | 3.668 | 3.629 | 3.632 | 201,314 | -0.01(-0.15%) |
Nov 16, 2007 | 3.663 | 3.671 | 3.638 | 3.638 | 190,193 | -0.02(-0.46%) |
Nov 15, 2007 | 3.660 | 3.707 | 3.646 | 3.654 | 353,290 | -0.03(-0.83%) |
Nov 14, 2007 | 3.671 | 3.701 | 3.660 | 3.685 | 280,903 | +0.02(+0.61%) |
Nov 13, 2007 | 3.640 | 3.690 | 3.638 | 3.663 | 396,146 | +0.02(+0.69%) |
Nov 12, 2007 | 3.676 | 3.696 | 3.638 | 3.638 | 476,635 | -0.06(-1.50%) |
Nov 09, 2007 | 3.704 | 3.713 | 3.660 | 3.693 | 225,082 | -0.03(-0.75%) |
Nov 08, 2007 | 3.763 | 3.782 | 3.716 | 3.721 | 189,069 | -0.05(-1.25%) |
Nov 07, 2007 | 3.763 | 3.793 | 3.754 | 3.768 | 296,749 | -0.02(-0.44%) |
Nov 06, 2007 | 3.749 | 3.804 | 3.749 | 3.785 | 274,421 | +0.03(+0.81%) |
Nov 05, 2007 | 3.763 | 3.779 | 3.735 | 3.754 | 530,619 | -0.02(-0.44%) |
Nov 02, 2007 | 3.807 | 3.829 | 3.771 | 3.771 | 242,369 | -0.03(-0.80%) |
Nov 01, 2007 | 3.804 | 3.815 | 3.779 | 3.801 | 462,050 | -0.02(-0.44%) |
Oct 31, 2007 | 3.857 | 3.882 | 3.818 | 3.818 | 498,783 | -0.05(-1.22%) |
Oct 30, 2007 | 3.860 | 3.876 | 3.846 | 3.865 | 231,925 | -0.00(-0.07%) |
Oct 29, 2007 | 3.887 | 3.887 | 3.860 | 3.868 | 227,964 | +0.01(+0.29%) |
Oct 26, 2007 | 3.901 | 3.918 | 3.857 | 3.857 | 454,487 | -0.05(-1.35%) |
Oct 25, 2007 | 4.010 | 4.010 | 3.910 | 3.910 | 307,913 | -0.05(-1.26%) |
Oct 24, 2007 | 3.937 | 3.974 | 3.937 | 3.960 | 122,805 | +0.01(+0.21%) |
Oct 23, 2007 | 3.985 | 3.990 | 3.926 | 3.951 | 133,969 | +0.00(+0.07%) |
Oct 22, 2007 | 3.957 | 3.982 | 3.935 | 3.949 | 219,320 | -0.01(-0.35%) |
Oct 19, 2007 | 3.960 | 4.004 | 3.957 | 3.962 | 217,880 | -0.01(-0.14%) |
Oct 18, 2007 | 3.960 | 4.018 | 3.960 | 3.968 | 293,148 | -0.02(-0.42%) |
Oct 17, 2007 | 4.001 | 4.035 | 3.985 | 3.985 | 182,947 | -0.01(-0.21%) |
Oct 16, 2007 | 4.015 | 4.015 | 3.990 | 3.993 | 227,964 | -0.03(-0.69%) |
Oct 15, 2007 | 4.065 | 4.076 | 4.021 | 4.021 | 396,146 | -0.06(-1.36%) |
Oct 12, 2007 | 4.065 | 4.087 | 4.051 | 4.076 | 234,086 | +0.05(+1.17%) |
Oct 11, 2007 | 4.065 | 4.074 | 4.029 | 4.029 | 214,639 | +0.00(+0.07%) |
Oct 10, 2007 | 4.012 | 4.054 | 4.007 | 4.026 | 181,506 | -0.00(-0.07%) |
Oct 09, 2007 | 3.993 | 4.046 | 3.993 | 4.029 | 312,235 | +0.03(+0.69%) |
Oct 08, 2007 | 4.049 | 4.049 | 3.988 | 4.001 | 210,677 | -0.04(-0.96%) |
Oct 05, 2007 | 4.026 | 4.060 | 4.026 | 4.040 | 283,424 | +0.01(+0.21%) |
Oct 04, 2007 | 4.035 | 4.049 | 4.012 | 4.032 | 522,912 | -0.01(-0.27%) |
Oct 03, 2007 | 4.037 | 4.043 | 4.021 | 4.043 | 460,969 | +0.00(+0.07%) |
Oct 02, 2007 | 3.985 | 4.060 | 3.982 | 4.040 | 1,079,678 | +0.02(+0.55%) |
Oct 01, 2007 | 3.915 | 4.026 | 3.904 | 4.018 | 514,269 | +0.10(+2.62%) |
Sep 28, 2007 | 3.862 | 3.932 | 3.860 | 3.915 | 375,618 | +0.05(+1.22%) |
Sep 27, 2007 | 3.846 | 3.885 | 3.846 | 3.868 | 209,597 | +0.03(+0.72%) |
Sep 26, 2007 | 3.860 | 3.871 | 3.840 | 3.840 | 239,848 | -0.05(-1.36%) |
Sep 25, 2007 | 3.890 | 3.915 | 3.887 | 3.893 | 261,096 | +0.00(+0.07%) |
Sep 24, 2007 | 3.893 | 3.915 | 3.885 | 3.890 | 223,642 | +0.01(+0.14%) |
Sep 21, 2007 | 3.865 | 3.907 | 3.865 | 3.885 | 361,213 | -0.01(-0.14%) |
Sep 20, 2007 | 3.860 | 3.904 | 3.857 | 3.890 | 257,494 | +0.03(+0.79%) |
Sep 19, 2007 | 3.860 | 3.885 | 3.849 | 3.860 | 291,707 | +0.03(+0.80%) |
Sep 18, 2007 | 3.832 | 3.860 | 3.782 | 3.829 | 316,916 | +0.03(+0.80%) |
Sep 17, 2007 | 3.868 | 3.868 | 3.785 | 3.799 | 302,511 | -0.05(-1.23%) |
Sep 14, 2007 | 3.840 | 3.885 | 3.840 | 3.846 | 159,538 | +0.00(+0.00%) |
Sep 13, 2007 | 3.846 | 3.885 | 3.846 | 3.846 | 207,076 | -0.01(-0.29%) |
Sep 12, 2007 | 3.851 | 3.876 | 3.843 | 3.857 | 187,629 | -0.01(-0.14%) |
Sep 11, 2007 | 3.862 | 3.885 | 3.826 | 3.862 | 184,387 | +0.01(+0.14%) |
Sep 10, 2007 | 3.860 | 3.887 | 3.846 | 3.857 | 180,786 | -0.03(-0.71%) |
Sep 07, 2007 | 3.932 | 3.932 | 3.871 | 3.885 | 180,786 | -0.03(-0.85%) |
Sep 06, 2007 | 3.887 | 3.921 | 3.868 | 3.918 | 228,324 | +0.04(+1.15%) |
Sep 05, 2007 | 3.893 | 3.921 | 3.843 | 3.874 | 327,000 | -0.03(-0.71%) |
Sep 04, 2007 | 3.754 | 3.910 | 3.754 | 3.901 | 278,022 | +0.15(+3.92%) |
Aug 31, 2007 | 3.724 | 3.801 | 3.724 | 3.754 | 208,877 | +0.04(+1.05%) |
Aug 30, 2007 | 3.735 | 3.782 | 3.715 | 3.715 | 165,300 | -0.05(-1.25%) |
Aug 29, 2007 | 3.721 | 3.851 | 3.707 | 3.763 | 312,595 | +0.08(+2.26%) |
Aug 28, 2007 | 3.718 | 3.729 | 3.674 | 3.679 | 256,774 | -0.05(-1.34%) |
Aug 27, 2007 | 3.785 | 3.812 | 3.729 | 3.729 | 314,395 | -0.10(-2.54%) |
Aug 24, 2007 | 3.887 | 3.887 | 3.799 | 3.826 | 415,233 | -0.01(-0.14%) |
Aug 23, 2007 | 3.868 | 3.887 | 3.826 | 3.832 | 384,261 | +0.05(+1.25%) |
Aug 22, 2007 | 3.738 | 3.818 | 3.738 | 3.785 | 400,107 | +0.04(+0.96%) |
Aug 21, 2007 | 3.624 | 3.776 | 3.624 | 3.749 | 324,119 | +0.10(+2.66%) |
Aug 20, 2007 | 3.624 | 3.679 | 3.624 | 3.651 | 637,795 | +0.06(+1.54%) |
Aug 17, 2007 | 3.501 | 3.676 | 3.463 | 3.596 | 1,053,388 | +0.19(+5.71%) |
Aug 16, 2007 | 3.254 | 3.415 | 3.157 | 3.402 | 1,708,109 | -0.02(-0.65%) |
Aug 15, 2007 | 3.471 | 3.682 | 3.302 | 3.424 | 1,966,325 | -0.32(-8.46%) |
Aug 14, 2007 | 3.774 | 3.799 | 3.740 | 3.740 | 622,669 | -0.08(-2.11%) |
Aug 13, 2007 | 3.807 | 3.846 | 3.807 | 3.821 | 356,171 | +0.00(+0.07%) |
Aug 10, 2007 | 3.812 | 3.843 | 3.782 | 3.818 | 502,025 | -0.04(-1.01%) |
Aug 09, 2007 | 3.854 | 3.882 | 3.843 | 3.857 | 330,601 | -0.00(-0.07%) |
Aug 08, 2007 | 3.843 | 3.871 | 3.840 | 3.860 | 520,031 | -0.01(-0.22%) |
Aug 07, 2007 | 3.835 | 3.868 | 3.810 | 3.868 | 317,637 | +0.02(+0.43%) |
Aug 06, 2007 | 3.804 | 3.865 | 3.799 | 3.851 | 343,926 | -0.01(-0.36%) |
Aug 03, 2007 | 3.874 | 3.893 | 3.857 | 3.865 | 267,578 | -0.03(-0.71%) |
Aug 02, 2007 | 3.832 | 3.901 | 3.832 | 3.893 | 321,598 | +0.06(+1.59%) |
Aug 01, 2007 | 3.893 | 3.893 | 3.818 | 3.832 | 628,431 | -0.06(-1.43%) |
Jul 31, 2007 | 3.896 | 3.996 | 3.887 | 3.887 | 551,003 | +0.03(+0.72%) |
Jul 30, 2007 | 3.768 | 3.890 | 3.753 | 3.860 | 513,189 | +0.06(+1.68%) |
Jul 27, 2007 | 3.799 | 3.890 | 3.776 | 3.796 | 496,262 | -0.04(-1.01%) |
Jul 26, 2007 | 3.968 | 3.971 | 3.651 | 3.835 | 1,014,133 | -0.16(-4.10%) |
Jul 25, 2007 | 4.004 | 4.072 | 3.999 | 3.999 | 575,132 | -0.05(-1.30%) |
Jul 24, 2007 | 4.076 | 4.096 | 4.026 | 4.051 | 410,551 | -0.07(-1.62%) |
Jul 23, 2007 | 4.110 | 4.193 | 4.110 | 4.118 | 360,492 | +0.06(+1.37%) |
Jul 20, 2007 | 4.143 | 4.148 | 4.049 | 4.062 | 514,269 | -0.06(-1.42%) |
Jul 19, 2007 | 4.165 | 4.207 | 4.121 | 4.121 | 292,787 | -0.02(-0.54%) |
Jul 18, 2007 | 4.237 | 4.237 | 4.140 | 4.143 | 756,278 | -0.07(-1.78%) |
Jul 17, 2007 | 4.229 | 4.240 | 4.201 | 4.218 | 494,102 | +0.01(+0.26%) |
Jul 16, 2007 | 4.246 | 4.246 | 4.207 | 4.207 | 558,205 | +0.00(+0.00%) |
Jul 13, 2007 | 4.176 | 4.235 | 4.176 | 4.207 | 429,638 | +0.03(+0.73%) |
Jul 12, 2007 | 4.179 | 4.221 | 4.165 | 4.176 | 343,566 | -0.00(-0.07%) |
Jul 11, 2007 | 4.165 | 4.198 | 4.148 | 4.179 | 298,910 | +0.03(+0.74%) |
Jul 10, 2007 | 4.185 | 4.193 | 4.135 | 4.148 | 396,866 | -0.04(-0.93%) |
Jul 09, 2007 | 4.148 | 4.204 | 4.146 | 4.187 | 367,335 | +0.03(+0.73%) |
Jul 06, 2007 | 4.140 | 4.179 | 4.140 | 4.157 | 214,639 | +0.02(+0.40%) |
Jul 05, 2007 | 4.104 | 4.151 | 4.104 | 4.140 | 258,575 | +0.00(+0.07%) |
Jul 03, 2007 | 4.085 | 4.137 | 4.085 | 4.137 | 243,809 | +0.03(+0.74%) |
Jul 02, 2007 | 4.010 | 4.110 | 4.010 | 4.107 | 323,759 | +0.07(+1.65%) |
Jun 29, 2007 | 4.004 | 4.057 | 3.979 | 4.040 | 327,360 | +0.04(+0.90%) |
Jun 28, 2007 | 3.962 | 4.018 | 3.962 | 4.004 | 691,094 | +0.02(+0.42%) |
Jun 27, 2007 | 3.971 | 3.990 | 3.954 | 3.987 | 659,043 | -0.05(-1.17%) |
Jun 26, 2007 | 4.054 | 4.057 | 4.021 | 4.035 | 464,211 | -0.02(-0.55%) |
Jun 25, 2007 | 4.040 | 4.065 | 4.040 | 4.057 | 626,631 | -0.01(-0.20%) |
Jun 22, 2007 | 4.040 | 4.068 | 4.040 | 4.065 | 405,509 | -0.01(-0.27%) |
Jun 21, 2007 | 4.079 | 4.087 | 4.060 | 4.076 | 333,843 | -0.00(-0.07%) |
Jun 20, 2007 | 4.062 | 4.096 | 4.054 | 4.079 | 448,365 | +0.00(+0.07%) |
Jun 19, 2007 | 4.051 | 4.079 | 4.051 | 4.076 | 394,345 | +0.03(+0.75%) |
Jun 18, 2007 | 4.024 | 4.062 | 4.007 | 4.046 | 656,522 | +0.02(+0.48%) |
Jun 15, 2007 | 4.051 | 4.051 | 4.012 | 4.026 | 255,694 | +0.01(+0.14%) |
Jun 14, 2007 | 3.990 | 4.049 | 3.990 | 4.021 | 325,920 | +0.01(+0.35%) |
Jun 13, 2007 | 3.954 | 4.018 | 3.951 | 4.007 | 564,688 | +0.03(+0.70%) |
Jun 12, 2007 | 4.007 | 4.021 | 3.974 | 3.979 | 257,134 | -0.03(-0.69%) |
Jun 11, 2007 | 4.068 | 4.068 | 4.007 | 4.007 | 309,354 | -0.05(-1.16%) |
Jun 08, 2007 | 4.012 | 4.101 | 4.007 | 4.054 | 405,509 | +0.00(+0.00%) |
Jun 07, 2007 | 4.165 | 4.166 | 4.015 | 4.054 | 802,015 | -0.11(-2.67%) |
Jun 06, 2007 | 4.182 | 4.204 | 4.165 | 4.165 | 306,112 | -0.03(-0.66%) |
Jun 05, 2007 | 4.196 | 4.223 | 4.193 | 4.193 | 290,987 | -0.00(-0.07%) |
Jun 04, 2007 | 4.193 | 4.229 | 4.193 | 4.196 | 401,548 | +0.00(+0.07%) |