Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 3.825 | 3.829 | 3.800 | 3.819 | 0 | -0.02(-0.57%) |
Aug 28, 2008 | 3.800 | 3.841 | 3.800 | 3.841 | 236,410 | +0.05(+1.41%) |
Aug 27, 2008 | 3.772 | 3.800 | 3.763 | 3.788 | 186,635 | +0.01(+0.33%) |
Aug 26, 2008 | 3.769 | 3.791 | 3.753 | 3.775 | 742,429 | +0.02(+0.42%) |
Aug 25, 2008 | 3.794 | 3.800 | 3.753 | 3.760 | 216,746 | -0.06(-1.64%) |
Aug 22, 2008 | 3.788 | 3.838 | 3.788 | 3.822 | 0 | +0.04(+1.16%) |
Aug 21, 2008 | 3.744 | 3.794 | 3.734 | 3.778 | 989,759 | +0.02(+0.42%) |
Aug 20, 2008 | 3.734 | 3.775 | 3.731 | 3.763 | 512,418 | +0.03(+0.90%) |
Aug 19, 2008 | 3.738 | 3.750 | 3.709 | 3.729 | 515,796 | -0.02(-0.64%) |
Aug 18, 2008 | 3.832 | 3.832 | 3.750 | 3.753 | 612,311 | -0.06(-1.65%) |
Aug 15, 2008 | 3.800 | 3.832 | 3.800 | 3.816 | 0 | +0.01(+0.33%) |
Aug 14, 2008 | 3.741 | 3.816 | 3.741 | 3.803 | 300,139 | +0.03(+0.92%) |
Aug 13, 2008 | 3.781 | 3.791 | 3.753 | 3.769 | 322,605 | -0.02(-0.58%) |
Aug 12, 2008 | 3.819 | 3.832 | 3.788 | 3.791 | 136,456 | -0.04(-1.07%) |
Aug 11, 2008 | 3.813 | 3.860 | 3.813 | 3.832 | 193,073 | +0.01(+0.33%) |
Aug 08, 2008 | 3.728 | 3.822 | 3.725 | 3.819 | 256,325 | +0.07(+1.76%) |
Aug 07, 2008 | 3.797 | 3.813 | 3.753 | 3.753 | 240,466 | -0.08(-1.97%) |
Aug 06, 2008 | 3.785 | 3.832 | 3.772 | 3.829 | 317,301 | +0.02(+0.41%) |
Aug 05, 2008 | 3.728 | 3.813 | 3.725 | 3.813 | 378,273 | +0.12(+3.23%) |
Aug 04, 2008 | 3.728 | 3.728 | 3.684 | 3.694 | 217,841 | -0.03(-0.93%) |
Aug 01, 2008 | 3.738 | 3.747 | 3.687 | 3.728 | 228,268 | -0.00(-0.08%) |
Jul 31, 2008 | 3.760 | 3.793 | 3.731 | 3.731 | 424,449 | -0.05(-1.25%) |
Jul 30, 2008 | 3.769 | 3.807 | 3.744 | 3.778 | 399,449 | +0.03(+0.92%) |
Jul 29, 2008 | 3.744 | 3.750 | 3.672 | 3.744 | 219,907 | +0.08(+2.14%) |
Jul 28, 2008 | 3.716 | 3.731 | 3.665 | 3.665 | 276,473 | -0.06(-1.52%) |
Jul 25, 2008 | 3.700 | 3.750 | 3.700 | 3.722 | 288,333 | +0.02(+0.59%) |
Jul 24, 2008 | 3.803 | 3.803 | 3.700 | 3.700 | 313,311 | -0.09(-2.32%) |
Jul 23, 2008 | 3.778 | 3.819 | 3.772 | 3.788 | 313,919 | +0.02(+0.50%) |
Jul 22, 2008 | 3.675 | 3.769 | 3.666 | 3.769 | 308,631 | +0.07(+1.78%) |
Jul 21, 2008 | 3.694 | 3.719 | 3.694 | 3.703 | 684,417 | +0.03(+0.68%) |
Jul 18, 2008 | 3.668 | 3.694 | 3.650 | 3.678 | 270,551 | +0.01(+0.34%) |
Jul 17, 2008 | 3.618 | 3.678 | 3.599 | 3.665 | 369,819 | +0.07(+1.92%) |
Jul 16, 2008 | 3.518 | 3.596 | 3.508 | 3.596 | 329,826 | +0.09(+2.51%) |
Jul 15, 2008 | 3.533 | 3.584 | 3.430 | 3.508 | 470,766 | -0.07(-2.02%) |
Jul 14, 2008 | 3.621 | 3.637 | 3.546 | 3.580 | 438,465 | -0.02(-0.44%) |
Jul 11, 2008 | 3.568 | 3.615 | 3.546 | 3.596 | 507,044 | -0.00(-0.00%) |
Jul 10, 2008 | 3.584 | 3.612 | 3.558 | 3.596 | 834,231 | +0.02(+0.53%) |
Jul 09, 2008 | 3.675 | 3.687 | 3.577 | 3.577 | 194,503 | -0.09(-2.57%) |
Jul 08, 2008 | 3.596 | 3.675 | 3.584 | 3.672 | 199,387 | +0.06(+1.65%) |
Jul 07, 2008 | 3.656 | 3.675 | 3.530 | 3.612 | 358,523 | -0.04(-1.03%) |
Jul 04, 2008 | 3.665 | 3.675 | 3.612 | 3.650 | 170,973 | +0.00(+0.00%) |
Jul 03, 2008 | 3.665 | 3.675 | 3.612 | 3.650 | 170,973 | -0.01(-0.26%) |
Jul 02, 2008 | 3.725 | 3.747 | 3.659 | 3.659 | 236,744 | -0.06(-1.60%) |
Jul 01, 2008 | 3.690 | 3.725 | 3.660 | 3.719 | 251,476 | -0.00(-0.08%) |
Jun 30, 2008 | 3.728 | 3.753 | 3.706 | 3.722 | 303,122 | +0.00(+0.08%) |
Jun 27, 2008 | 3.744 | 3.760 | 3.703 | 3.719 | 371,380 | -0.03(-0.92%) |
Jun 26, 2008 | 3.791 | 3.816 | 3.753 | 3.753 | 517,000 | -0.10(-2.53%) |
Jun 25, 2008 | 3.832 | 3.888 | 3.832 | 3.851 | 1,521,431 | +0.03(+0.66%) |
Jun 24, 2008 | 3.832 | 3.847 | 3.782 | 3.825 | 877,606 | -0.01(-0.33%) |
Jun 23, 2008 | 3.825 | 3.857 | 3.816 | 3.838 | 846,250 | +0.01(+0.16%) |
Jun 20, 2008 | 3.873 | 3.873 | 3.816 | 3.832 | 1,111,698 | -0.06(-1.66%) |
Jun 19, 2008 | 3.888 | 3.907 | 3.860 | 3.896 | 836,816 | +0.01(+0.13%) |
Jun 18, 2008 | 3.913 | 3.913 | 3.866 | 3.891 | 768,403 | -0.03(-0.88%) |
Jun 17, 2008 | 3.973 | 3.973 | 3.926 | 3.926 | 608,325 | -0.01(-0.24%) |
Jun 16, 2008 | 3.939 | 3.967 | 3.879 | 3.935 | 1,103,305 | -0.02(-0.48%) |
Jun 13, 2008 | 3.932 | 3.957 | 3.907 | 3.954 | 246,429 | +0.03(+0.88%) |
Jun 12, 2008 | 3.910 | 3.954 | 3.904 | 3.920 | 291,027 | +0.02(+0.41%) |
Jun 11, 2008 | 3.964 | 3.967 | 3.901 | 3.904 | 415,522 | -0.05(-1.28%) |
Jun 10, 2008 | 3.961 | 3.976 | 3.926 | 3.954 | 474,284 | -0.02(-0.47%) |
Jun 09, 2008 | 3.992 | 3.992 | 3.942 | 3.973 | 211,231 | +0.01(+0.32%) |
Jun 06, 2008 | 4.058 | 4.058 | 3.961 | 3.961 | 378,158 | -0.12(-2.85%) |
Jun 05, 2008 | 4.030 | 4.083 | 4.017 | 4.077 | 233,108 | +0.07(+1.72%) |
Jun 04, 2008 | 3.995 | 4.030 | 3.982 | 4.008 | 346,644 | +0.01(+0.24%) |
Jun 03, 2008 | 4.036 | 4.042 | 3.973 | 3.998 | 583,977 | -0.02(-0.55%) |
Jun 02, 2008 | 4.048 | 4.052 | 4.004 | 4.020 | 716,062 | -0.03(-0.70%) |
May 30, 2008 | 4.055 | 4.068 | 4.042 | 4.048 | 357,670 | +0.00(+0.08%) |
May 29, 2008 | 4.020 | 4.064 | 4.020 | 4.045 | 487,186 | +0.02(+0.47%) |
May 28, 2008 | 4.036 | 4.042 | 4.004 | 4.026 | 470,301 | +0.00(+0.08%) |
May 27, 2008 | 3.998 | 4.026 | 3.995 | 4.023 | 280,574 | +0.02(+0.55%) |
May 26, 2008 | 4.052 | 4.052 | 3.995 | 4.001 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.052 | 4.052 | 3.995 | 4.001 | 533,391 | -0.06(-1.39%) |
May 22, 2008 | 4.067 | 4.083 | 4.052 | 4.058 | 103,977 | +0.00(+0.00%) |
May 21, 2008 | 4.124 | 4.140 | 4.055 | 4.058 | 268,921 | -0.07(-1.67%) |
May 20, 2008 | 4.130 | 4.140 | 4.114 | 4.127 | 220,054 | -0.02(-0.53%) |
May 19, 2008 | 4.146 | 4.193 | 4.146 | 4.149 | 257,697 | +0.00(+0.00%) |
May 16, 2008 | 4.146 | 4.155 | 4.124 | 4.149 | 326,321 | -0.00(-0.08%) |
May 15, 2008 | 4.118 | 4.158 | 4.102 | 4.152 | 118,537 | +0.03(+0.76%) |
May 14, 2008 | 4.108 | 4.152 | 4.108 | 4.121 | 170,063 | +0.01(+0.23%) |
May 13, 2008 | 4.099 | 4.111 | 4.074 | 4.111 | 241,291 | +0.01(+0.23%) |
May 12, 2008 | 4.092 | 4.114 | 4.076 | 4.102 | 211,931 | +0.02(+0.54%) |
May 09, 2008 | 4.077 | 4.094 | 4.055 | 4.080 | 200,988 | -0.03(-0.76%) |
May 08, 2008 | 4.105 | 4.124 | 4.083 | 4.111 | 167,576 | +0.01(+0.33%) |
May 07, 2008 | 4.155 | 4.168 | 4.089 | 4.098 | 369,078 | -0.06(-1.38%) |
May 06, 2008 | 4.111 | 4.168 | 4.096 | 4.155 | 314,932 | +0.04(+0.99%) |
May 05, 2008 | 4.124 | 4.136 | 4.111 | 4.114 | 124,794 | -0.03(-0.76%) |
May 02, 2008 | 4.133 | 4.158 | 4.124 | 4.146 | 204,930 | +0.02(+0.53%) |
May 01, 2008 | 4.055 | 4.127 | 4.055 | 4.124 | 346,309 | +0.07(+1.63%) |
Apr 30, 2008 | 4.086 | 4.102 | 4.058 | 4.058 | 278,428 | -0.02(-0.54%) |
Apr 29, 2008 | 4.083 | 4.086 | 4.052 | 4.080 | 332,227 | -0.00(-0.09%) |
Apr 28, 2008 | 4.086 | 4.105 | 4.080 | 4.084 | 465,251 | -0.00(-0.06%) |
Apr 25, 2008 | 4.080 | 4.105 | 4.064 | 4.086 | 233,334 | +0.02(+0.54%) |
Apr 24, 2008 | 4.058 | 4.105 | 4.036 | 4.064 | 344,896 | +0.01(+0.15%) |
Apr 23, 2008 | 4.070 | 4.083 | 4.048 | 4.058 | 211,674 | -0.00(-0.07%) |
Apr 22, 2008 | 4.086 | 4.086 | 4.042 | 4.061 | 292,042 | -0.04(-1.00%) |
Apr 21, 2008 | 4.077 | 4.102 | 4.064 | 4.102 | 344,660 | +0.02(+0.38%) |
Apr 18, 2008 | 4.070 | 4.099 | 4.070 | 4.086 | 346,781 | +0.05(+1.32%) |
Apr 17, 2008 | 4.004 | 4.036 | 4.004 | 4.033 | 209,181 | +0.00(+0.00%) |
Apr 16, 2008 | 3.961 | 4.033 | 3.961 | 4.033 | 206,541 | +0.09(+2.23%) |
Apr 15, 2008 | 3.932 | 3.957 | 3.910 | 3.945 | 242,615 | +0.02(+0.48%) |
Apr 14, 2008 | 3.942 | 3.951 | 3.923 | 3.926 | 248,267 | -0.01(-0.24%) |
Apr 11, 2008 | 3.979 | 4.004 | 3.932 | 3.935 | 250,081 | -0.08(-2.11%) |
Apr 10, 2008 | 4.023 | 4.048 | 4.017 | 4.020 | 317,558 | -0.00(-0.08%) |
Apr 09, 2008 | 4.058 | 4.058 | 4.020 | 4.023 | 249,620 | -0.03(-0.85%) |
Apr 08, 2008 | 4.036 | 4.058 | 4.036 | 4.058 | 112,711 | -0.01(-0.23%) |
Apr 07, 2008 | 4.070 | 4.105 | 4.058 | 4.067 | 326,034 | +0.02(+0.47%) |
Apr 04, 2008 | 4.064 | 4.083 | 4.045 | 4.048 | 225,183 | -0.03(-0.69%) |
Apr 03, 2008 | 4.030 | 4.083 | 4.030 | 4.077 | 251,212 | +0.01(+0.31%) |
Apr 02, 2008 | 4.061 | 4.077 | 4.042 | 4.064 | 418,368 | +0.00(+0.00%) |
Apr 01, 2008 | 3.967 | 4.064 | 3.967 | 4.064 | 357,587 | +0.14(+3.44%) |
Mar 31, 2008 | 3.920 | 3.954 | 3.917 | 3.929 | 116,184 | +0.00(+0.08%) |
Mar 28, 2008 | 3.945 | 3.964 | 3.926 | 3.926 | 244,525 | -0.02(-0.48%) |
Mar 27, 2008 | 3.992 | 4.001 | 3.945 | 3.945 | 483,957 | -0.03(-0.71%) |
Mar 26, 2008 | 3.986 | 3.986 | 3.948 | 3.973 | 361,000 | -0.03(-0.78%) |
Mar 25, 2008 | 3.979 | 4.014 | 3.961 | 4.004 | 203,453 | +0.01(+0.16%) |
Mar 24, 2008 | 3.954 | 4.011 | 3.945 | 3.998 | 316,164 | +0.07(+1.84%) |
Mar 21, 2008 | 3.873 | 3.926 | 3.844 | 3.926 | 302,833 | +0.00(+0.00%) |
Mar 20, 2008 | 3.873 | 3.926 | 3.844 | 3.926 | 302,833 | +0.03(+0.89%) |
Mar 19, 2008 | 3.917 | 3.953 | 3.847 | 3.891 | 354,855 | -0.02(-0.56%) |
Mar 18, 2008 | 3.857 | 3.913 | 3.816 | 3.913 | 595,490 | +0.12(+3.15%) |
Mar 17, 2008 | 3.800 | 3.825 | 3.656 | 3.794 | 1,215,163 | -0.07(-1.87%) |
Mar 14, 2008 | 3.932 | 3.942 | 3.832 | 3.866 | 575,097 | -0.06(-1.44%) |
Mar 13, 2008 | 3.920 | 3.948 | 3.847 | 3.923 | 350,280 | -0.01(-0.32%) |
Mar 12, 2008 | 3.976 | 4.008 | 3.935 | 3.935 | 437,472 | -0.05(-1.18%) |
Mar 11, 2008 | 3.979 | 3.982 | 3.898 | 3.982 | 326,352 | +0.09(+2.42%) |
Mar 10, 2008 | 3.907 | 3.913 | 3.873 | 3.888 | 294,532 | -0.03(-0.77%) |
Mar 07, 2008 | 3.932 | 3.967 | 3.898 | 3.918 | 254,396 | -0.02(-0.59%) |
Mar 06, 2008 | 3.986 | 3.986 | 3.942 | 3.942 | 297,379 | -0.06(-1.41%) |
Mar 05, 2008 | 4.008 | 4.026 | 3.961 | 3.998 | 306,930 | +0.03(+0.71%) |
Mar 04, 2008 | 3.967 | 3.986 | 3.926 | 3.970 | 535,537 | -0.06(-1.40%) |
Mar 03, 2008 | 3.970 | 4.026 | 3.945 | 4.026 | 572,789 | +0.06(+1.50%) |
Feb 29, 2008 | 4.052 | 4.058 | 3.961 | 3.967 | 556,551 | -0.18(-4.32%) |
Feb 28, 2008 | 4.055 | 4.146 | 4.014 | 4.146 | 525,507 | +0.08(+2.01%) |
Feb 27, 2008 | 4.058 | 4.111 | 4.048 | 4.064 | 332,969 | -0.01(-0.23%) |
Feb 26, 2008 | 4.033 | 4.099 | 4.017 | 4.074 | 463,787 | +0.03(+0.70%) |
Feb 25, 2008 | 3.982 | 4.045 | 3.979 | 4.045 | 252,167 | +0.06(+1.58%) |
Feb 22, 2008 | 3.976 | 3.986 | 3.917 | 3.982 | 367,425 | +0.02(+0.56%) |
Feb 21, 2008 | 4.052 | 4.052 | 3.961 | 3.961 | 288,782 | -0.06(-1.48%) |
Feb 20, 2008 | 3.942 | 4.039 | 3.942 | 4.020 | 629,609 | +0.02(+0.47%) |
Feb 19, 2008 | 4.039 | 4.054 | 3.957 | 4.001 | 507,200 | +0.02(+0.55%) |
Feb 18, 2008 | 3.973 | 4.004 | 3.957 | 3.979 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.973 | 4.004 | 3.957 | 3.979 | 499,179 | -0.01(-0.24%) |
Feb 14, 2008 | 4.064 | 4.080 | 3.989 | 3.989 | 340,362 | -0.06(-1.55%) |
Feb 13, 2008 | 4.036 | 4.058 | 4.017 | 4.052 | 521,948 | +0.05(+1.26%) |
Feb 12, 2008 | 4.001 | 4.048 | 3.986 | 4.001 | 385,226 | +0.01(+0.31%) |
Feb 11, 2008 | 4.001 | 4.028 | 3.973 | 3.989 | 272,544 | -0.01(-0.16%) |
Feb 08, 2008 | 3.989 | 4.020 | 3.973 | 3.995 | 233,382 | +0.00(+0.00%) |
Feb 07, 2008 | 3.957 | 4.026 | 3.945 | 3.995 | 337,633 | +0.03(+0.71%) |
Feb 06, 2008 | 4.026 | 4.026 | 3.961 | 3.967 | 484,275 | -0.02(-0.55%) |
Feb 05, 2008 | 4.067 | 4.067 | 3.986 | 3.989 | 577,714 | -0.11(-2.76%) |
Feb 04, 2008 | 4.127 | 4.130 | 4.099 | 4.102 | 146,779 | -0.03(-0.84%) |
Feb 01, 2008 | 4.096 | 4.143 | 4.092 | 4.136 | 176,389 | +0.02(+0.53%) |
Jan 31, 2008 | 3.995 | 4.121 | 3.951 | 4.114 | 493,993 | +0.09(+2.18%) |
Jan 30, 2008 | 4.039 | 4.143 | 4.014 | 4.026 | 201,861 | -0.02(-0.39%) |
Jan 29, 2008 | 4.039 | 4.052 | 4.011 | 4.042 | 217,144 | +0.03(+0.86%) |
Jan 28, 2008 | 3.948 | 4.008 | 3.923 | 4.008 | 361,376 | +0.06(+1.43%) |
Jan 25, 2008 | 4.080 | 4.086 | 3.945 | 3.951 | 562,600 | -0.08(-2.02%) |
Jan 24, 2008 | 3.989 | 4.045 | 3.970 | 4.033 | 421,234 | +0.04(+1.02%) |
Jan 23, 2008 | 3.738 | 3.998 | 3.738 | 3.992 | 704,616 | +0.12(+3.17%) |
Jan 22, 2008 | 3.753 | 3.904 | 3.694 | 3.869 | 661,512 | -0.08(-1.91%) |
Jan 21, 2008 | 3.948 | 4.001 | 3.888 | 3.945 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.948 | 4.001 | 3.888 | 3.945 | 639,250 | -0.04(-1.02%) |
Jan 17, 2008 | 4.023 | 4.055 | 3.948 | 3.986 | 1,178,137 | -0.05(-1.17%) |
Jan 16, 2008 | 4.039 | 4.067 | 3.998 | 4.033 | 541,522 | -0.03(-0.62%) |
Jan 15, 2008 | 4.086 | 4.096 | 4.042 | 4.058 | 442,426 | -0.08(-1.82%) |
Jan 14, 2008 | 4.118 | 4.168 | 4.111 | 4.133 | 300,983 | +0.03(+0.84%) |
Jan 11, 2008 | 4.124 | 4.140 | 4.083 | 4.099 | 450,500 | -0.07(-1.66%) |
Jan 10, 2008 | 4.096 | 4.184 | 4.092 | 4.168 | 346,048 | +0.04(+0.99%) |
Jan 09, 2008 | 4.083 | 4.127 | 4.036 | 4.127 | 294,077 | +0.05(+1.23%) |
Jan 08, 2008 | 4.152 | 4.196 | 4.070 | 4.077 | 399,901 | -0.07(-1.76%) |
Jan 07, 2008 | 4.165 | 4.184 | 4.114 | 4.150 | 251,848 | -0.01(-0.28%) |
Jan 04, 2008 | 4.293 | 4.293 | 4.152 | 4.162 | 370,609 | -0.13(-3.00%) |
Jan 03, 2008 | 4.300 | 4.315 | 4.275 | 4.290 | 194,971 | -0.03(-0.58%) |
Jan 02, 2008 | 4.385 | 4.388 | 4.306 | 4.315 | 281,262 | -0.12(-2.69%) |
Jan 01, 2008 | 4.306 | 4.435 | 4.275 | 4.435 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.306 | 4.435 | 4.275 | 4.435 | 544,977 | +0.12(+2.77%) |
Dec 28, 2007 | 4.325 | 4.391 | 4.268 | 4.315 | 344,819 | +0.02(+0.44%) |
Dec 27, 2007 | 4.366 | 4.375 | 4.293 | 4.297 | 361,003 | -0.07(-1.58%) |
Dec 26, 2007 | 4.309 | 4.375 | 4.303 | 4.366 | 264,903 | +0.04(+0.94%) |
Dec 24, 2007 | 4.300 | 4.325 | 4.287 | 4.325 | 109,845 | +0.05(+1.10%) |
Dec 21, 2007 | 4.243 | 4.319 | 4.240 | 4.278 | 382,390 | +0.05(+1.26%) |
Dec 20, 2007 | 4.215 | 4.237 | 4.162 | 4.224 | 280,835 | +0.01(+0.15%) |
Dec 19, 2007 | 4.218 | 4.240 | 4.193 | 4.218 | 137,864 | -0.00(-0.00%) |
Dec 18, 2007 | 4.234 | 4.237 | 4.168 | 4.218 | 204,089 | +0.02(+0.52%) |
Dec 17, 2007 | 4.253 | 4.262 | 4.196 | 4.196 | 249,938 | -0.08(-1.91%) |
Dec 14, 2007 | 4.331 | 4.331 | 4.278 | 4.278 | 273,818 | -0.03(-0.73%) |
Dec 13, 2007 | 4.243 | 4.319 | 4.237 | 4.309 | 509,056 | +0.03(+0.59%) |
Dec 12, 2007 | 4.334 | 4.359 | 4.224 | 4.284 | 333,675 | +0.03(+0.66%) |
Dec 11, 2007 | 4.394 | 4.407 | 4.253 | 4.256 | 314,890 | -0.13(-2.94%) |
Dec 10, 2007 | 4.353 | 4.407 | 4.353 | 4.385 | 277,002 | +0.03(+0.72%) |
Dec 07, 2007 | 4.356 | 4.366 | 4.341 | 4.353 | 274,773 | +0.00(+0.07%) |
Dec 06, 2007 | 4.265 | 4.350 | 4.265 | 4.350 | 186,896 | +0.07(+1.61%) |
Dec 05, 2007 | 4.237 | 4.284 | 4.237 | 4.281 | 297,697 | +0.08(+1.87%) |
Dec 04, 2007 | 4.187 | 4.231 | 4.187 | 4.202 | 189,026 | -0.03(-0.73%) |
Dec 03, 2007 | 4.300 | 4.300 | 4.221 | 4.233 | 177,981 | -0.03(-0.75%) |
Nov 30, 2007 | 4.271 | 4.309 | 4.246 | 4.265 | 165,564 | +0.03(+0.82%) |
Nov 29, 2007 | 4.218 | 4.253 | 4.215 | 4.231 | 162,698 | -0.01(-0.30%) |
Nov 28, 2007 | 4.143 | 4.300 | 4.143 | 4.243 | 349,914 | +0.12(+2.82%) |
Nov 27, 2007 | 4.143 | 4.143 | 4.086 | 4.127 | 365,833 | +0.04(+1.00%) |
Nov 26, 2007 | 4.209 | 4.209 | 4.083 | 4.086 | 389,235 | -0.09(-2.11%) |
Nov 23, 2007 | 4.155 | 4.174 | 4.130 | 4.174 | 115,576 | +0.05(+1.30%) |
Nov 21, 2007 | 4.168 | 4.177 | 4.083 | 4.121 | 278,593 | -0.07(-1.58%) |
Nov 20, 2007 | 4.133 | 4.218 | 4.124 | 4.187 | 273,181 | +0.03(+0.68%) |
Nov 19, 2007 | 4.249 | 4.253 | 4.149 | 4.158 | 339,868 | -0.09(-2.14%) |
Nov 16, 2007 | 4.309 | 4.309 | 4.180 | 4.250 | 335,290 | -0.25(-5.65%) |
Nov 15, 2007 | 4.501 | 4.557 | 4.472 | 4.504 | 350,553 | -0.04(-0.97%) |
Nov 14, 2007 | 4.595 | 4.617 | 4.538 | 4.548 | 477,908 | -0.00(-0.07%) |
Nov 13, 2007 | 4.479 | 4.560 | 4.457 | 4.551 | 363,923 | +0.10(+2.26%) |
Nov 12, 2007 | 4.498 | 4.526 | 4.444 | 4.450 | 367,744 | -0.01(-0.28%) |
Nov 09, 2007 | 4.504 | 4.520 | 4.460 | 4.463 | 381,753 | -0.06(-1.32%) |
Nov 08, 2007 | 4.529 | 4.570 | 4.466 | 4.523 | 242,265 | -0.02(-0.35%) |
Nov 07, 2007 | 4.623 | 4.626 | 4.538 | 4.538 | 248,665 | -0.10(-2.23%) |
Nov 06, 2007 | 4.570 | 4.664 | 4.570 | 4.642 | 170,630 | +0.08(+1.79%) |
Nov 05, 2007 | 4.570 | 4.601 | 4.545 | 4.560 | 420,062 | -0.03(-0.62%) |
Nov 02, 2007 | 4.651 | 4.780 | 4.570 | 4.589 | 275,728 | -0.00(-0.07%) |
Nov 01, 2007 | 4.680 | 4.680 | 4.592 | 4.592 | 488,096 | -0.13(-2.66%) |
Oct 31, 2007 | 4.686 | 4.727 | 4.666 | 4.717 | 336,859 | +0.03(+0.74%) |
Oct 30, 2007 | 4.699 | 4.699 | 4.673 | 4.683 | 144,232 | -0.02(-0.40%) |
Oct 29, 2007 | 4.702 | 4.721 | 4.688 | 4.702 | 162,380 | +0.01(+0.27%) |
Oct 26, 2007 | 4.677 | 4.702 | 4.655 | 4.689 | 393,852 | +0.03(+0.74%) |
Oct 25, 2007 | 4.648 | 4.677 | 4.617 | 4.655 | 524,711 | +0.01(+0.14%) |
Oct 24, 2007 | 4.658 | 4.664 | 4.592 | 4.648 | 278,275 | -0.03(-0.54%) |
Oct 23, 2007 | 4.645 | 4.673 | 4.645 | 4.673 | 383,663 | +0.03(+0.74%) |
Oct 22, 2007 | 4.595 | 4.645 | 4.560 | 4.639 | 677,858 | -0.01(-0.20%) |
Oct 19, 2007 | 4.746 | 4.746 | 4.633 | 4.648 | 274,773 | -0.11(-2.25%) |
Oct 18, 2007 | 4.749 | 4.758 | 4.717 | 4.755 | 234,655 | +0.00(+0.07%) |
Oct 17, 2007 | 4.774 | 4.790 | 4.711 | 4.752 | 222,875 | +0.00(+0.07%) |
Oct 16, 2007 | 4.746 | 4.768 | 4.727 | 4.749 | 231,790 | -0.02(-0.40%) |
Oct 15, 2007 | 4.815 | 4.824 | 4.746 | 4.768 | 300,563 | -0.04(-0.78%) |
Oct 12, 2007 | 4.805 | 4.818 | 4.783 | 4.805 | 125,765 | +0.02(+0.33%) |
Oct 11, 2007 | 4.821 | 4.843 | 4.768 | 4.790 | 285,917 | -0.02(-0.39%) |
Oct 10, 2007 | 4.818 | 4.827 | 4.790 | 4.809 | 142,640 | -0.02(-0.46%) |
Oct 09, 2007 | 4.790 | 4.831 | 4.780 | 4.831 | 284,325 | +0.04(+0.85%) |
Oct 08, 2007 | 4.809 | 4.812 | 4.771 | 4.790 | 116,213 | -0.03(-0.72%) |
Oct 05, 2007 | 4.799 | 4.831 | 4.790 | 4.824 | 156,331 | +0.05(+1.05%) |
Oct 04, 2007 | 4.768 | 4.787 | 4.765 | 4.774 | 134,043 | +0.01(+0.13%) |
Oct 03, 2007 | 4.768 | 4.790 | 4.758 | 4.768 | 489,688 | -0.02(-0.39%) |
Oct 02, 2007 | 4.758 | 4.790 | 4.749 | 4.787 | 253,122 | +0.03(+0.53%) |
Oct 01, 2007 | 4.708 | 4.771 | 4.708 | 4.761 | 345,456 | +0.07(+1.40%) |
Sep 28, 2007 | 4.699 | 4.717 | 4.692 | 4.695 | 210,776 | -0.02(-0.40%) |
Sep 27, 2007 | 4.714 | 4.724 | 4.692 | 4.714 | 287,508 | +0.02(+0.33%) |
Sep 26, 2007 | 4.699 | 4.727 | 4.692 | 4.699 | 203,453 | +0.01(+0.27%) |
Sep 25, 2007 | 4.680 | 4.692 | 4.658 | 4.686 | 263,311 | -0.02(-0.40%) |
Sep 24, 2007 | 4.727 | 4.733 | 4.695 | 4.705 | 139,774 | -0.03(-0.53%) |
Sep 21, 2007 | 4.714 | 4.733 | 4.699 | 4.730 | 263,629 | +0.04(+0.94%) |
Sep 20, 2007 | 4.727 | 4.727 | 4.677 | 4.686 | 189,762 | -0.04(-0.86%) |
Sep 19, 2007 | 4.749 | 4.768 | 4.708 | 4.727 | 334,949 | +0.02(+0.44%) |
Sep 18, 2007 | 4.608 | 4.711 | 4.608 | 4.706 | 454,983 | +0.12(+2.56%) |
Sep 17, 2007 | 4.592 | 4.604 | 4.573 | 4.589 | 242,297 | -0.00(-0.07%) |
Sep 14, 2007 | 4.570 | 4.604 | 4.564 | 4.592 | 160,470 | -0.01(-0.14%) |
Sep 13, 2007 | 4.592 | 4.626 | 4.592 | 4.598 | 193,583 | +0.01(+0.27%) |
Sep 12, 2007 | 4.554 | 4.598 | 4.554 | 4.586 | 113,984 | +0.02(+0.34%) |
Sep 11, 2007 | 4.529 | 4.633 | 4.529 | 4.570 | 296,423 | +0.05(+1.04%) |
Sep 10, 2007 | 4.557 | 4.570 | 4.485 | 4.523 | 348,003 | -0.02(-0.35%) |
Sep 07, 2007 | 4.579 | 4.579 | 4.532 | 4.538 | 364,241 | -0.08(-1.83%) |
Sep 06, 2007 | 4.608 | 4.633 | 4.592 | 4.623 | 162,062 | +0.01(+0.27%) |
Sep 05, 2007 | 4.604 | 4.611 | 4.576 | 4.611 | 303,110 | -0.02(-0.41%) |