Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 3.985 | 4.020 | 3.940 | 4.016 | 983,720 | +0.04(+0.89%) |
Oct 30, 2008 | 3.909 | 3.980 | 3.800 | 3.980 | 978,784 | +0.20(+5.20%) |
Oct 29, 2008 | 3.928 | 3.959 | 3.774 | 3.783 | 873,016 | -0.12(-3.10%) |
Oct 28, 2008 | 3.864 | 3.971 | 3.712 | 3.904 | 1,205,403 | +0.19(+5.04%) |
Oct 27, 2008 | 3.769 | 3.828 | 3.698 | 3.717 | 890,024 | -0.10(-2.61%) |
Oct 24, 2008 | 3.532 | 3.876 | 3.532 | 3.817 | 917,183 | -0.04(-0.92%) |
Oct 23, 2008 | 3.826 | 3.900 | 3.786 | 3.852 | 1,044,727 | +0.01(+0.17%) |
Oct 22, 2008 | 3.852 | 3.907 | 3.781 | 3.846 | 984,606 | -0.09(-2.27%) |
Oct 21, 2008 | 3.895 | 3.959 | 3.885 | 3.935 | 1,288,409 | +0.03(+0.67%) |
Oct 20, 2008 | 3.911 | 3.966 | 3.805 | 3.909 | 932,922 | +0.03(+0.79%) |
Oct 17, 2008 | 3.722 | 3.909 | 3.651 | 3.878 | 1,098,343 | +0.12(+3.22%) |
Oct 16, 2008 | 3.788 | 3.795 | 3.527 | 3.757 | 1,442,044 | +0.18(+4.97%) |
Oct 15, 2008 | 3.719 | 3.719 | 3.527 | 3.580 | 1,312,154 | -0.18(-4.88%) |
Oct 14, 2008 | 4.075 | 4.077 | 3.681 | 3.763 | 1,354,743 | +0.02(+0.63%) |
Oct 13, 2008 | 3.615 | 3.814 | 3.525 | 3.740 | 2,196,813 | +0.60(+18.97%) |
Oct 10, 2008 | 2.726 | 3.248 | 2.691 | 3.143 | 4,310,267 | +0.01(+0.38%) |
Oct 09, 2008 | 3.575 | 3.575 | 2.904 | 3.131 | 2,034,788 | -0.23(-6.97%) |
Oct 08, 2008 | 3.523 | 3.542 | 3.158 | 3.366 | 2,200,825 | -0.23(-6.39%) |
Oct 07, 2008 | 3.727 | 3.904 | 3.504 | 3.596 | 1,734,634 | -0.07(-1.93%) |
Oct 06, 2008 | 3.852 | 3.888 | 3.494 | 3.667 | 1,748,740 | -0.33(-8.31%) |
Oct 03, 2008 | 3.971 | 4.089 | 3.959 | 3.999 | 1,109,147 | +0.00(+0.12%) |
Oct 02, 2008 | 4.006 | 4.082 | 3.940 | 3.994 | 610,659 | -0.05(-1.12%) |
Oct 01, 2008 | 4.025 | 4.042 | 3.902 | 4.039 | 779,586 | +0.12(+3.04%) |
Sep 30, 2008 | 3.734 | 4.013 | 3.646 | 3.920 | 1,046,351 | +0.21(+5.73%) |
Sep 29, 2008 | 3.862 | 3.985 | 3.670 | 3.708 | 1,676,791 | -0.23(-5.78%) |
Sep 26, 2008 | 3.930 | 3.990 | 3.911 | 3.935 | 0 | -0.10(-2.47%) |
Sep 25, 2008 | 3.968 | 4.089 | 3.909 | 4.035 | 1,025,833 | +0.14(+3.53%) |
Sep 24, 2008 | 3.769 | 4.069 | 3.715 | 3.897 | 977,135 | +0.14(+3.64%) |
Sep 23, 2008 | 3.819 | 3.909 | 3.663 | 3.760 | 1,265,359 | -0.13(-3.22%) |
Sep 22, 2008 | 4.156 | 4.156 | 3.745 | 3.885 | 1,284,844 | -0.27(-6.56%) |
Sep 19, 2008 | 4.196 | 4.272 | 3.952 | 4.158 | 0 | +0.33(+8.61%) |
Sep 18, 2008 | 3.869 | 3.940 | 3.497 | 3.828 | 2,055,399 | -0.04(-0.98%) |
Sep 17, 2008 | 3.959 | 3.975 | 3.674 | 3.866 | 2,452,724 | -0.16(-4.06%) |
Sep 16, 2008 | 3.745 | 4.063 | 3.698 | 4.030 | 1,890,977 | -0.12(-2.80%) |
Sep 15, 2008 | 4.148 | 4.265 | 4.130 | 4.146 | 753,238 | -0.11(-2.56%) |
Sep 12, 2008 | 4.082 | 4.279 | 4.009 | 4.255 | 1,543,071 | +0.11(+2.75%) |
Sep 11, 2008 | 4.267 | 4.272 | 4.080 | 4.141 | 1,413,135 | -0.13(-3.00%) |
Sep 10, 2008 | 4.284 | 4.333 | 4.267 | 4.269 | 705,624 | -0.01(-0.17%) |
Sep 09, 2008 | 4.329 | 4.340 | 4.267 | 4.276 | 853,050 | -0.06(-1.42%) |
Sep 08, 2008 | 4.362 | 4.376 | 4.322 | 4.338 | 567,230 | -0.00(-0.11%) |
Sep 05, 2008 | 4.348 | 4.348 | 4.293 | 4.343 | 0 | +0.00(+0.05%) |
Sep 04, 2008 | 4.312 | 4.357 | 4.286 | 4.340 | 933,217 | +0.03(+0.71%) |
Sep 03, 2008 | 4.326 | 4.326 | 4.272 | 4.310 | 779,780 | +0.03(+0.61%) |
Sep 02, 2008 | 4.329 | 4.357 | 4.274 | 4.284 | 568,293 | -0.04(-0.93%) |
Aug 29, 2008 | 4.284 | 4.326 | 4.260 | 4.324 | 687,700 | +0.04(+1.00%) |
Aug 28, 2008 | 4.274 | 4.312 | 4.254 | 4.281 | 695,517 | +0.00(+0.11%) |
Aug 27, 2008 | 4.272 | 4.281 | 4.239 | 4.276 | 538,410 | +0.02(+0.45%) |
Aug 26, 2008 | 4.276 | 4.284 | 4.234 | 4.258 | 758,148 | -0.00(-0.06%) |
Aug 25, 2008 | 4.303 | 4.310 | 4.255 | 4.260 | 667,334 | -0.05(-1.05%) |
Aug 22, 2008 | 4.295 | 4.338 | 4.274 | 4.305 | 745,294 | +0.00(+0.11%) |
Aug 21, 2008 | 4.269 | 4.355 | 4.260 | 4.300 | 661,770 | +0.03(+0.78%) |
Aug 20, 2008 | 4.317 | 4.336 | 4.267 | 4.267 | 843,563 | -0.03(-0.72%) |
Aug 19, 2008 | 4.269 | 4.312 | 4.255 | 4.298 | 852,189 | -0.00(-0.06%) |
Aug 18, 2008 | 4.402 | 4.402 | 4.274 | 4.300 | 776,633 | -0.07(-1.57%) |
Aug 15, 2008 | 4.352 | 4.421 | 4.345 | 4.369 | 0 | -0.00(-0.05%) |
Aug 14, 2008 | 4.433 | 4.457 | 4.348 | 4.371 | 983,243 | -0.06(-1.34%) |
Aug 13, 2008 | 4.350 | 4.454 | 4.333 | 4.431 | 803,078 | +0.03(+0.75%) |
Aug 12, 2008 | 4.338 | 4.397 | 4.305 | 4.397 | 909,012 | +0.07(+1.59%) |
Aug 11, 2008 | 4.386 | 4.386 | 4.317 | 4.329 | 488,232 | -0.06(-1.33%) |
Aug 08, 2008 | 4.326 | 4.390 | 4.303 | 4.387 | 691,556 | +0.08(+1.85%) |
Aug 07, 2008 | 4.293 | 4.319 | 4.281 | 4.307 | 849,987 | -0.02(-0.54%) |
Aug 06, 2008 | 4.312 | 4.359 | 4.274 | 4.331 | 893,623 | -0.01(-0.29%) |
Aug 05, 2008 | 4.476 | 4.478 | 4.329 | 4.343 | 776,367 | -0.11(-2.39%) |
Aug 04, 2008 | 4.457 | 4.473 | 4.401 | 4.450 | 410,727 | +0.01(+0.16%) |
Aug 01, 2008 | 4.478 | 4.478 | 4.435 | 4.442 | 443,314 | -0.06(-1.26%) |
Jul 31, 2008 | 4.476 | 4.504 | 4.438 | 4.499 | 677,298 | +0.06(+1.39%) |
Jul 30, 2008 | 4.404 | 4.438 | 4.348 | 4.438 | 778,768 | +0.08(+1.85%) |
Jul 29, 2008 | 4.357 | 4.369 | 4.272 | 4.357 | 1,180,362 | +0.06(+1.35%) |
Jul 28, 2008 | 4.298 | 4.378 | 4.291 | 4.299 | 838,096 | +0.01(+0.20%) |
Jul 25, 2008 | 4.307 | 4.340 | 4.260 | 4.291 | 1,256,766 | -0.09(-1.95%) |
Jul 24, 2008 | 4.303 | 4.395 | 4.274 | 4.376 | 1,006,407 | +0.06(+1.48%) |
Jul 23, 2008 | 4.324 | 4.338 | 4.281 | 4.312 | 743,029 | +0.00(+0.00%) |
Jul 22, 2008 | 4.293 | 4.333 | 4.284 | 4.312 | 960,713 | -0.10(-2.20%) |
Jul 21, 2008 | 4.423 | 4.433 | 4.386 | 4.409 | 861,985 | -0.01(-0.16%) |
Jul 18, 2008 | 4.457 | 4.457 | 4.381 | 4.416 | 1,029,549 | +0.03(+0.59%) |
Jul 17, 2008 | 4.454 | 4.457 | 4.376 | 4.390 | 985,736 | +0.01(+0.32%) |
Jul 16, 2008 | 4.367 | 4.381 | 4.305 | 4.376 | 1,010,659 | +0.01(+0.22%) |
Jul 15, 2008 | 4.471 | 4.476 | 4.352 | 4.367 | 1,712,711 | -0.13(-2.82%) |
Jul 14, 2008 | 4.549 | 4.549 | 4.471 | 4.493 | 744,708 | -0.01(-0.29%) |
Jul 11, 2008 | 4.549 | 4.554 | 4.490 | 4.506 | 1,013,574 | -0.03(-0.57%) |
Jul 10, 2008 | 4.518 | 4.535 | 4.480 | 4.532 | 1,029,178 | +0.02(+0.47%) |
Jul 09, 2008 | 4.509 | 4.568 | 4.500 | 4.511 | 1,176,224 | -0.01(-0.31%) |
Jul 08, 2008 | 4.511 | 4.547 | 4.468 | 4.525 | 721,933 | +0.00(+0.10%) |
Jul 07, 2008 | 4.542 | 4.554 | 4.454 | 4.521 | 914,462 | +0.00(+0.00%) |
Jul 04, 2008 | 4.580 | 4.592 | 4.521 | 4.521 | 716,685 | +0.00(+0.00%) |
Jul 03, 2008 | 4.580 | 4.592 | 4.521 | 4.521 | 716,685 | -0.07(-1.60%) |
Jul 02, 2008 | 4.499 | 4.594 | 4.499 | 4.594 | 1,050,603 | +0.09(+1.89%) |
Jul 01, 2008 | 4.483 | 4.521 | 4.459 | 4.509 | 966,576 | +0.03(+0.58%) |
Jun 30, 2008 | 4.478 | 4.518 | 4.445 | 4.483 | 951,074 | +0.03(+0.58%) |
Jun 27, 2008 | 4.454 | 4.516 | 4.407 | 4.457 | 972,752 | -0.03(-0.63%) |
Jun 26, 2008 | 4.454 | 4.487 | 4.386 | 4.485 | 1,103,705 | -0.01(-0.32%) |
Jun 25, 2008 | 4.499 | 4.523 | 4.461 | 4.499 | 1,232,481 | +0.03(+0.58%) |
Jun 24, 2008 | 4.502 | 4.502 | 4.450 | 4.473 | 832,941 | -0.02(-0.42%) |
Jun 23, 2008 | 4.471 | 4.504 | 4.431 | 4.492 | 934,748 | +0.02(+0.37%) |
Jun 20, 2008 | 4.419 | 4.492 | 4.367 | 4.476 | 1,135,145 | +0.05(+1.02%) |
Jun 19, 2008 | 4.461 | 4.478 | 4.426 | 4.431 | 1,072,695 | -0.05(-1.11%) |
Jun 18, 2008 | 4.518 | 4.528 | 4.464 | 4.480 | 854,413 | -0.03(-0.74%) |
Jun 17, 2008 | 4.537 | 4.544 | 4.504 | 4.514 | 768,260 | -0.02(-0.54%) |
Jun 16, 2008 | 4.561 | 4.561 | 4.509 | 4.538 | 668,705 | -0.01(-0.14%) |
Jun 13, 2008 | 4.516 | 4.575 | 4.506 | 4.544 | 695,901 | +0.04(+0.79%) |
Jun 12, 2008 | 4.461 | 4.536 | 4.461 | 4.509 | 798,400 | +0.05(+1.06%) |
Jun 11, 2008 | 4.525 | 4.525 | 4.461 | 4.461 | 645,689 | -0.07(-1.47%) |
Jun 10, 2008 | 4.514 | 4.530 | 4.480 | 4.528 | 694,808 | +0.02(+0.53%) |
Jun 09, 2008 | 4.495 | 4.514 | 4.476 | 4.504 | 486,620 | +0.03(+0.66%) |
Jun 06, 2008 | 4.511 | 4.523 | 4.457 | 4.475 | 775,553 | -0.07(-1.64%) |
Jun 05, 2008 | 4.497 | 4.575 | 4.497 | 4.549 | 618,974 | +0.05(+1.11%) |
Jun 04, 2008 | 4.561 | 4.561 | 4.490 | 4.499 | 868,118 | -0.07(-1.61%) |
Jun 03, 2008 | 4.495 | 4.573 | 4.480 | 4.573 | 739,967 | +0.08(+1.69%) |
Jun 02, 2008 | 4.537 | 4.537 | 4.461 | 4.497 | 537,157 | -0.05(-1.20%) |
May 30, 2008 | 4.466 | 4.563 | 4.445 | 4.551 | 887,350 | +0.08(+1.75%) |
May 29, 2008 | 4.495 | 4.495 | 4.461 | 4.473 | 771,120 | -0.03(-0.68%) |
May 28, 2008 | 4.490 | 4.514 | 4.447 | 4.504 | 785,766 | +0.05(+1.01%) |
May 27, 2008 | 4.433 | 4.471 | 4.421 | 4.459 | 896,711 | +0.01(+0.16%) |
May 26, 2008 | 4.440 | 4.468 | 4.412 | 4.452 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.440 | 4.468 | 4.412 | 4.452 | 579,295 | -0.01(-0.16%) |
May 22, 2008 | 4.402 | 4.459 | 4.400 | 4.459 | 679,580 | +0.07(+1.57%) |
May 21, 2008 | 4.457 | 4.476 | 4.390 | 4.390 | 1,012,359 | -0.05(-1.02%) |
May 20, 2008 | 4.435 | 4.457 | 4.412 | 4.435 | 631,553 | -0.01(-0.27%) |
May 19, 2008 | 4.459 | 4.473 | 4.438 | 4.447 | 778,034 | -0.03(-0.64%) |
May 16, 2008 | 4.471 | 4.487 | 4.450 | 4.476 | 411,300 | +0.02(+0.37%) |
May 15, 2008 | 4.473 | 4.473 | 4.433 | 4.459 | 513,222 | +0.02(+0.43%) |
May 14, 2008 | 4.480 | 4.480 | 4.435 | 4.440 | 640,918 | -0.04(-0.90%) |
May 13, 2008 | 4.459 | 4.480 | 4.407 | 4.480 | 769,791 | +0.01(+0.32%) |
May 12, 2008 | 4.518 | 4.521 | 4.466 | 4.466 | 543,244 | -0.02(-0.54%) |
May 09, 2008 | 4.506 | 4.509 | 4.454 | 4.490 | 325,974 | -0.01(-0.31%) |
May 08, 2008 | 4.509 | 4.525 | 4.471 | 4.504 | 503,182 | -0.02(-0.52%) |
May 07, 2008 | 4.490 | 4.528 | 4.476 | 4.528 | 737,296 | +0.02(+0.53%) |
May 06, 2008 | 4.440 | 4.504 | 4.440 | 4.504 | 696,981 | +0.02(+0.53%) |
May 05, 2008 | 4.445 | 4.480 | 4.397 | 4.480 | 815,789 | +0.04(+0.91%) |
May 02, 2008 | 4.495 | 4.540 | 4.440 | 4.440 | 908,910 | -0.06(-1.42%) |
May 01, 2008 | 4.461 | 4.529 | 4.438 | 4.504 | 2,067,898 | +0.04(+0.96%) |
Apr 30, 2008 | 4.478 | 4.485 | 4.431 | 4.461 | 810,558 | -0.04(-0.90%) |
Apr 29, 2008 | 4.433 | 4.502 | 4.390 | 4.502 | 776,987 | +0.07(+1.55%) |
Apr 28, 2008 | 4.421 | 4.440 | 4.386 | 4.433 | 695,416 | +0.02(+0.54%) |
Apr 25, 2008 | 4.452 | 4.464 | 4.390 | 4.409 | 939,891 | -0.01(-0.31%) |
Apr 24, 2008 | 4.395 | 4.431 | 4.350 | 4.423 | 876,601 | +0.04(+0.96%) |
Apr 23, 2008 | 4.400 | 4.445 | 4.369 | 4.381 | 706,869 | -0.01(-0.22%) |
Apr 22, 2008 | 4.393 | 4.426 | 4.345 | 4.390 | 715,715 | +0.02(+0.43%) |
Apr 21, 2008 | 4.371 | 4.419 | 4.331 | 4.371 | 739,034 | -0.11(-2.38%) |
Apr 18, 2008 | 4.438 | 4.478 | 4.438 | 4.478 | 728,703 | +0.03(+0.75%) |
Apr 17, 2008 | 4.400 | 4.477 | 4.394 | 4.445 | 813,173 | +0.01(+0.28%) |
Apr 16, 2008 | 4.348 | 4.461 | 4.340 | 4.432 | 775,203 | +0.10(+2.29%) |
Apr 15, 2008 | 4.326 | 4.364 | 4.314 | 4.333 | 520,115 | +0.02(+0.38%) |
Apr 14, 2008 | 4.329 | 4.367 | 4.305 | 4.317 | 502,305 | -0.02(-0.55%) |
Apr 11, 2008 | 4.371 | 4.371 | 4.300 | 4.340 | 673,037 | +0.00(+0.00%) |
Apr 10, 2008 | 4.381 | 4.442 | 4.326 | 4.340 | 808,039 | -0.02(-0.54%) |
Apr 09, 2008 | 4.338 | 4.376 | 4.317 | 4.364 | 625,803 | +0.02(+0.44%) |
Apr 08, 2008 | 4.374 | 4.407 | 4.329 | 4.345 | 684,102 | -0.05(-1.03%) |
Apr 07, 2008 | 4.442 | 4.443 | 4.348 | 4.390 | 888,843 | -0.05(-1.07%) |
Apr 04, 2008 | 4.388 | 4.438 | 4.350 | 4.438 | 584,032 | +0.05(+1.19%) |
Apr 03, 2008 | 4.307 | 4.409 | 4.307 | 4.386 | 627,744 | +0.04(+0.98%) |
Apr 02, 2008 | 4.393 | 4.421 | 4.326 | 4.343 | 794,751 | -0.07(-1.51%) |
Apr 01, 2008 | 4.369 | 4.423 | 4.364 | 4.409 | 608,685 | +0.05(+1.25%) |
Mar 31, 2008 | 4.400 | 4.401 | 4.329 | 4.355 | 562,232 | -0.07(-1.61%) |
Mar 28, 2008 | 4.407 | 4.433 | 4.340 | 4.426 | 563,020 | +0.04(+0.86%) |
Mar 27, 2008 | 4.416 | 4.442 | 4.388 | 4.388 | 704,667 | -0.00(-0.05%) |
Mar 26, 2008 | 4.390 | 4.421 | 4.295 | 4.390 | 695,032 | -0.01(-0.16%) |
Mar 25, 2008 | 4.355 | 4.426 | 4.303 | 4.397 | 683,861 | +0.08(+1.81%) |
Mar 24, 2008 | 4.357 | 4.362 | 4.291 | 4.319 | 588,487 | +0.04(+0.94%) |
Mar 21, 2008 | 4.291 | 4.371 | 4.265 | 4.279 | 655,467 | +0.00(+0.00%) |
Mar 20, 2008 | 4.291 | 4.371 | 4.265 | 4.279 | 655,467 | -0.01(-0.33%) |
Mar 19, 2008 | 4.348 | 4.400 | 4.267 | 4.293 | 681,276 | -0.07(-1.58%) |
Mar 18, 2008 | 4.326 | 4.362 | 4.286 | 4.362 | 456,830 | +0.09(+2.22%) |
Mar 17, 2008 | 4.276 | 4.348 | 4.267 | 4.267 | 667,283 | -0.09(-2.12%) |
Mar 14, 2008 | 4.414 | 4.421 | 4.314 | 4.359 | 582,839 | -0.08(-1.71%) |
Mar 13, 2008 | 4.364 | 4.435 | 4.281 | 4.435 | 768,555 | +0.06(+1.35%) |
Mar 12, 2008 | 4.359 | 4.376 | 4.305 | 4.376 | 555,507 | -0.00(-0.05%) |
Mar 11, 2008 | 4.407 | 4.423 | 4.303 | 4.378 | 780,366 | +0.08(+1.76%) |
Mar 10, 2008 | 4.378 | 4.388 | 4.284 | 4.303 | 511,214 | -0.11(-2.47%) |
Mar 07, 2008 | 4.431 | 4.431 | 4.340 | 4.412 | 615,198 | +0.00(+0.11%) |
Mar 06, 2008 | 4.362 | 4.426 | 4.338 | 4.407 | 567,146 | +0.03(+0.76%) |
Mar 05, 2008 | 4.388 | 4.421 | 4.340 | 4.374 | 810,811 | -0.07(-1.60%) |
Mar 04, 2008 | 4.030 | 4.445 | 4.030 | 4.445 | 966,711 | +0.09(+2.18%) |
Mar 03, 2008 | 4.298 | 4.374 | 4.298 | 4.350 | 684,882 | +0.05(+1.27%) |
Feb 29, 2008 | 4.457 | 4.457 | 4.295 | 4.295 | 805,065 | -0.13(-2.84%) |
Feb 28, 2008 | 4.376 | 4.445 | 4.338 | 4.421 | 679,567 | +0.03(+0.59%) |
Feb 27, 2008 | 4.340 | 4.431 | 4.333 | 4.395 | 590,571 | +0.06(+1.42%) |
Feb 26, 2008 | 4.386 | 4.416 | 4.317 | 4.333 | 922,591 | -0.05(-1.14%) |
Feb 25, 2008 | 4.359 | 4.393 | 4.317 | 4.383 | 564,999 | +0.05(+1.04%) |
Feb 22, 2008 | 4.310 | 4.357 | 4.267 | 4.338 | 812,595 | +0.06(+1.44%) |
Feb 21, 2008 | 4.343 | 4.367 | 4.255 | 4.276 | 1,007,761 | -0.05(-1.15%) |
Feb 20, 2008 | 4.255 | 4.336 | 4.224 | 4.326 | 779,700 | +0.06(+1.39%) |
Feb 19, 2008 | 4.300 | 4.326 | 4.255 | 4.267 | 612,726 | +0.04(+0.84%) |
Feb 18, 2008 | 4.267 | 4.291 | 4.217 | 4.231 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.267 | 4.291 | 4.217 | 4.231 | 820,062 | -0.04(-0.83%) |
Feb 14, 2008 | 4.381 | 4.390 | 4.208 | 4.267 | 1,109,543 | -0.09(-2.17%) |
Feb 13, 2008 | 4.461 | 4.466 | 4.331 | 4.362 | 718,398 | -0.05(-1.23%) |
Feb 12, 2008 | 4.409 | 4.450 | 4.409 | 4.416 | 545,738 | +0.03(+0.65%) |
Feb 11, 2008 | 4.416 | 4.450 | 4.386 | 4.388 | 520,553 | -0.05(-1.07%) |
Feb 08, 2008 | 4.350 | 4.457 | 4.326 | 4.435 | 527,518 | +0.09(+2.02%) |
Feb 07, 2008 | 4.357 | 4.398 | 4.281 | 4.348 | 419,387 | -0.02(-0.43%) |
Feb 06, 2008 | 4.433 | 4.473 | 4.352 | 4.367 | 1,077,740 | -0.09(-2.02%) |
Feb 05, 2008 | 4.350 | 4.457 | 4.317 | 4.457 | 1,207,250 | +0.10(+2.40%) |
Feb 04, 2008 | 4.419 | 4.423 | 4.352 | 4.352 | 960,114 | -0.07(-1.50%) |
Feb 01, 2008 | 4.343 | 4.423 | 4.343 | 4.419 | 733,677 | +0.09(+1.97%) |
Jan 31, 2008 | 4.350 | 4.374 | 4.312 | 4.333 | 830,608 | +0.00(+0.00%) |
Jan 30, 2008 | 4.307 | 4.383 | 4.243 | 4.333 | 923,688 | -0.01(-0.16%) |
Jan 29, 2008 | 4.314 | 4.362 | 4.286 | 4.340 | 654,847 | +0.04(+0.88%) |
Jan 28, 2008 | 4.322 | 4.322 | 4.243 | 4.303 | 842,188 | +0.00(+0.06%) |
Jan 25, 2008 | 4.336 | 4.350 | 4.253 | 4.300 | 736,959 | -0.01(-0.33%) |
Jan 24, 2008 | 4.274 | 4.329 | 4.272 | 4.314 | 722,380 | +0.06(+1.39%) |
Jan 23, 2008 | 4.279 | 4.279 | 4.172 | 4.255 | 766,910 | -0.03(-0.66%) |
Jan 22, 2008 | 4.037 | 4.303 | 4.037 | 4.284 | 1,242,069 | -0.10(-2.38%) |
Jan 21, 2008 | 4.367 | 4.426 | 4.310 | 4.388 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.367 | 4.426 | 4.310 | 4.388 | 856,252 | +0.00(+0.11%) |
Jan 17, 2008 | 4.468 | 4.468 | 4.381 | 4.383 | 1,452,953 | -0.08(-1.81%) |
Jan 16, 2008 | 4.374 | 4.468 | 4.374 | 4.464 | 901,710 | +0.06(+1.29%) |
Jan 15, 2008 | 4.445 | 4.471 | 4.362 | 4.407 | 1,089,261 | -0.07(-1.54%) |
Jan 14, 2008 | 4.485 | 4.504 | 4.440 | 4.476 | 679,166 | -0.01(-0.21%) |
Jan 11, 2008 | 4.433 | 4.485 | 4.425 | 4.485 | 699,415 | +0.03(+0.64%) |
Jan 10, 2008 | 4.435 | 4.485 | 4.428 | 4.457 | 916,217 | +0.04(+0.86%) |
Jan 09, 2008 | 4.383 | 4.476 | 4.312 | 4.419 | 958,608 | +0.05(+1.25%) |
Jan 08, 2008 | 4.386 | 4.402 | 4.362 | 4.364 | 794,751 | -0.01(-0.22%) |
Jan 07, 2008 | 4.464 | 4.478 | 4.331 | 4.374 | 1,448,004 | -0.09(-1.91%) |
Jan 04, 2008 | 4.476 | 4.478 | 4.409 | 4.459 | 821,306 | -0.03(-0.74%) |
Jan 03, 2008 | 4.457 | 4.495 | 4.397 | 4.492 | 848,929 | +0.06(+1.39%) |
Jan 02, 2008 | 4.426 | 4.440 | 4.383 | 4.431 | 1,057,876 | -0.00(-0.05%) |
Jan 01, 2008 | 4.276 | 4.442 | 4.269 | 4.433 | 2,285,438 | +0.00(+0.00%) |
Dec 31, 2007 | 4.276 | 4.442 | 4.269 | 4.433 | 2,285,438 | +0.15(+3.60%) |
Dec 28, 2007 | 4.284 | 4.381 | 4.276 | 4.279 | 2,143,931 | -0.05(-1.20%) |
Dec 27, 2007 | 4.279 | 4.338 | 4.269 | 4.331 | 2,269,514 | +0.04(+1.00%) |
Dec 26, 2007 | 4.350 | 4.350 | 4.279 | 4.288 | 2,695,997 | -0.03(-0.77%) |
Dec 24, 2007 | 4.253 | 4.348 | 4.212 | 4.322 | 1,168,504 | +0.07(+1.56%) |
Dec 21, 2007 | 4.184 | 4.258 | 4.089 | 4.255 | 2,665,093 | +0.15(+3.70%) |
Dec 20, 2007 | 3.987 | 4.113 | 3.985 | 4.103 | 2,779,943 | +0.10(+2.43%) |
Dec 19, 2007 | 4.030 | 4.054 | 3.978 | 4.006 | 2,843,405 | -0.01(-0.24%) |
Dec 18, 2007 | 4.030 | 4.047 | 3.994 | 4.016 | 2,907,340 | -0.01(-0.24%) |
Dec 17, 2007 | 4.101 | 4.130 | 4.006 | 4.025 | 2,736,494 | -0.08(-2.02%) |
Dec 14, 2007 | 4.058 | 4.165 | 4.049 | 4.108 | 1,741,788 | +0.03(+0.70%) |
Dec 13, 2007 | 4.054 | 4.115 | 4.013 | 4.080 | 2,188,520 | +0.03(+0.64%) |
Dec 12, 2007 | 4.148 | 4.172 | 4.047 | 4.054 | 2,001,643 | -0.04(-1.04%) |
Dec 11, 2007 | 4.163 | 4.175 | 4.070 | 4.096 | 1,963,256 | -0.08(-1.87%) |
Dec 10, 2007 | 4.201 | 4.208 | 4.151 | 4.175 | 1,392,081 | -0.01(-0.28%) |
Dec 07, 2007 | 4.167 | 4.205 | 4.153 | 4.186 | 2,115,119 | +0.02(+0.45%) |
Dec 06, 2007 | 4.115 | 4.191 | 4.103 | 4.167 | 2,209,190 | +0.02(+0.46%) |
Dec 05, 2007 | 4.032 | 4.148 | 4.032 | 4.148 | 2,241,250 | +0.12(+2.94%) |
Dec 04, 2007 | 4.006 | 4.039 | 3.992 | 4.030 | 1,853,577 | +0.02(+0.59%) |
Dec 03, 2007 | 4.063 | 4.075 | 3.997 | 4.006 | 1,361,286 | -0.06(-1.40%) |
Nov 30, 2007 | 3.983 | 4.075 | 3.983 | 4.063 | 2,109,635 | +0.09(+2.15%) |
Nov 29, 2007 | 3.971 | 4.001 | 3.935 | 3.978 | 1,851,046 | -0.05(-1.18%) |
Nov 28, 2007 | 3.966 | 4.077 | 3.959 | 4.025 | 2,134,524 | +0.06(+1.49%) |
Nov 27, 2007 | 3.928 | 3.971 | 3.873 | 3.966 | 2,212,565 | +0.05(+1.21%) |
Nov 26, 2007 | 4.032 | 4.037 | 3.911 | 3.919 | 1,535,254 | -0.10(-2.42%) |
Nov 23, 2007 | 3.980 | 4.028 | 3.937 | 4.016 | 335,786 | +0.08(+2.11%) |
Nov 21, 2007 | 3.890 | 3.973 | 3.864 | 3.933 | 1,367,192 | -0.00(-0.12%) |
Nov 20, 2007 | 3.923 | 4.004 | 3.864 | 3.937 | 1,438,483 | +0.01(+0.36%) |
Nov 19, 2007 | 3.911 | 3.956 | 3.840 | 3.923 | 1,728,711 | +0.00(+0.06%) |
Nov 16, 2007 | 3.959 | 3.971 | 3.864 | 3.921 | 1,214,485 | -0.03(-0.84%) |
Nov 15, 2007 | 3.971 | 3.983 | 3.911 | 3.954 | 1,079,495 | -0.08(-1.88%) |
Nov 14, 2007 | 4.006 | 4.047 | 3.937 | 4.030 | 1,237,686 | +0.05(+1.25%) |
Nov 13, 2007 | 3.954 | 4.054 | 3.914 | 3.980 | 1,616,501 | +0.04(+1.02%) |
Nov 12, 2007 | 3.935 | 4.035 | 3.911 | 3.940 | 1,098,056 | -0.05(-1.36%) |
Nov 09, 2007 | 4.018 | 4.077 | 3.959 | 3.994 | 1,509,775 | -0.05(-1.12%) |
Nov 08, 2007 | 4.028 | 4.099 | 3.911 | 4.039 | 1,196,767 | +0.01(+0.29%) |
Nov 07, 2007 | 4.066 | 4.125 | 4.013 | 4.028 | 1,143,615 | -0.12(-2.80%) |
Nov 06, 2007 | 4.182 | 4.236 | 4.106 | 4.144 | 1,295,057 | -0.09(-2.06%) |
Nov 05, 2007 | 4.243 | 4.246 | 4.030 | 4.231 | 2,051,425 | +0.05(+1.18%) |
Nov 02, 2007 | 4.146 | 4.262 | 4.056 | 4.182 | 1,268,903 | +0.04(+0.86%) |