Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.159 | 3.167 | 3.057 | 3.057 | 162,113 | -0.07(-2.27%) |
May 29, 2008 | 3.111 | 3.303 | 3.059 | 3.128 | 93,396 | -0.08(-2.60%) |
May 28, 2008 | 3.151 | 3.257 | 3.101 | 3.211 | 116,158 | +0.09(+2.87%) |
May 27, 2008 | 3.069 | 3.128 | 3.061 | 3.121 | 9,112 | +0.03(+1.08%) |
May 26, 2008 | 3.165 | 3.165 | 3.017 | 3.088 | 12,949 | +0.00(+0.00%) |
May 23, 2008 | 3.165 | 3.165 | 3.017 | 3.088 | 12,949 | -0.02(-0.74%) |
May 22, 2008 | 3.071 | 3.322 | 3.071 | 3.111 | 84,893 | +0.00(+0.13%) |
May 21, 2008 | 3.219 | 3.294 | 3.107 | 3.107 | 48,918 | -0.06(-1.78%) |
May 20, 2008 | 3.161 | 3.311 | 3.115 | 3.163 | 64,218 | -0.05(-1.49%) |
May 19, 2008 | 3.401 | 3.401 | 3.194 | 3.211 | 106,197 | -0.16(-4.70%) |
May 16, 2008 | 3.267 | 3.407 | 3.236 | 3.369 | 40,708 | +0.09(+2.60%) |
May 15, 2008 | 3.219 | 3.524 | 3.176 | 3.284 | 146,473 | +0.16(+5.00%) |
May 14, 2008 | 3.126 | 3.238 | 3.067 | 3.128 | 107,971 | -0.01(-0.33%) |
May 13, 2008 | 3.184 | 3.184 | 3.082 | 3.138 | 35,667 | +0.02(+0.67%) |
May 12, 2008 | 3.005 | 3.161 | 2.984 | 3.117 | 19,984 | +0.09(+2.96%) |
May 09, 2008 | 3.080 | 3.084 | 2.994 | 3.028 | 16,546 | -0.11(-3.39%) |
May 08, 2008 | 3.069 | 3.134 | 3.025 | 3.134 | 48,444 | +0.03(+0.87%) |
May 07, 2008 | 3.123 | 3.142 | 3.090 | 3.107 | 24,449 | -0.06(-1.97%) |
May 06, 2008 | 3.098 | 3.169 | 3.038 | 3.169 | 27,984 | +0.09(+2.98%) |
May 05, 2008 | 3.000 | 3.130 | 3.000 | 3.078 | 71,484 | +0.03(+1.10%) |
May 02, 2008 | 3.036 | 3.050 | 3.036 | 3.044 | 6,714 | +0.01(+0.34%) |
May 01, 2008 | 2.994 | 3.071 | 2.961 | 3.034 | 162,693 | +0.06(+2.11%) |
Apr 30, 2008 | 2.994 | 3.073 | 2.971 | 2.971 | 30,818 | -0.13(-4.30%) |
Apr 29, 2008 | 3.123 | 3.132 | 3.098 | 3.105 | 4,795 | -0.02(-0.73%) |
Apr 28, 2008 | 3.144 | 3.157 | 3.111 | 3.128 | 24,708 | +0.02(+0.74%) |
Apr 25, 2008 | 3.113 | 3.136 | 3.090 | 3.105 | 29,840 | +0.01(+0.40%) |
Apr 24, 2008 | 3.109 | 3.155 | 3.046 | 3.092 | 9,831 | -0.06(-2.05%) |
Apr 23, 2008 | 3.178 | 3.240 | 3.151 | 3.157 | 27,471 | -0.07(-2.20%) |
Apr 22, 2008 | 3.136 | 3.232 | 3.136 | 3.228 | 48,803 | +0.02(+0.72%) |
Apr 21, 2008 | 3.319 | 3.319 | 3.121 | 3.205 | 22,646 | -0.08(-2.47%) |
Apr 18, 2008 | 3.159 | 3.292 | 3.094 | 3.286 | 67,723 | +0.06(+1.94%) |
Apr 17, 2008 | 3.165 | 3.253 | 3.138 | 3.224 | 48,544 | +0.09(+2.86%) |
Apr 16, 2008 | 3.138 | 3.196 | 3.005 | 3.134 | 35,754 | -0.05(-1.44%) |
Apr 15, 2008 | 3.050 | 3.271 | 3.005 | 3.180 | 38,785 | +0.05(+1.53%) |
Apr 14, 2008 | 3.146 | 3.163 | 3.109 | 3.132 | 14,699 | +0.06(+1.83%) |
Apr 11, 2008 | 3.117 | 3.143 | 3.075 | 3.075 | 72,898 | -0.03(-0.81%) |
Apr 10, 2008 | 3.090 | 3.109 | 3.040 | 3.101 | 14,867 | -0.00(-0.07%) |
Apr 09, 2008 | 3.119 | 3.236 | 3.103 | 3.103 | 64,409 | -0.15(-4.49%) |
Apr 08, 2008 | 3.203 | 3.249 | 3.180 | 3.249 | 11,510 | -0.07(-2.20%) |
Apr 07, 2008 | 3.159 | 3.330 | 3.159 | 3.322 | 32,531 | +0.13(+4.05%) |
Apr 04, 2008 | 3.257 | 3.257 | 3.128 | 3.192 | 17,265 | +0.06(+2.07%) |
Apr 03, 2008 | 3.357 | 3.357 | 3.096 | 3.128 | 62,870 | -0.30(-8.70%) |
Apr 02, 2008 | 3.334 | 3.426 | 3.323 | 3.426 | 9,404 | -0.01(-0.18%) |
Apr 01, 2008 | 3.328 | 3.438 | 3.307 | 3.432 | 34,132 | +0.16(+4.91%) |
Mar 31, 2008 | 3.234 | 3.322 | 3.092 | 3.271 | 22,809 | -0.01(-0.38%) |
Mar 28, 2008 | 3.286 | 3.295 | 3.257 | 3.284 | 14,157 | -0.00(-0.06%) |
Mar 27, 2008 | 3.305 | 3.305 | 3.211 | 3.286 | 22,459 | -0.05(-1.38%) |
Mar 26, 2008 | 3.190 | 3.355 | 3.190 | 3.332 | 58,990 | +0.07(+2.24%) |
Mar 25, 2008 | 3.096 | 3.274 | 3.071 | 3.259 | 34,367 | +0.17(+5.61%) |
Mar 24, 2008 | 2.959 | 3.142 | 2.959 | 3.086 | 188,059 | -0.17(-5.13%) |
Mar 21, 2008 | 3.088 | 3.267 | 3.088 | 3.253 | 42,684 | +0.00(+0.00%) |
Mar 20, 2008 | 3.088 | 3.267 | 3.088 | 3.253 | 42,684 | +0.17(+5.48%) |
Mar 19, 2008 | 2.963 | 3.084 | 2.952 | 3.084 | 41,739 | +0.12(+4.15%) |
Mar 18, 2008 | 3.019 | 3.065 | 2.952 | 2.961 | 77,253 | -0.05(-1.53%) |
Mar 17, 2008 | 2.973 | 3.017 | 2.973 | 3.007 | 7,673 | +0.01(+0.28%) |
Mar 14, 2008 | 3.005 | 3.038 | 2.998 | 2.998 | 8,239 | +0.03(+1.05%) |
Mar 13, 2008 | 3.065 | 3.065 | 2.921 | 2.967 | 55,201 | -0.13(-4.17%) |
Mar 12, 2008 | 3.063 | 3.128 | 3.046 | 3.096 | 48,655 | +0.02(+0.75%) |
Mar 11, 2008 | 3.025 | 3.082 | 3.015 | 3.073 | 133,121 | +0.15(+5.21%) |
Mar 10, 2008 | 3.086 | 3.086 | 2.882 | 2.921 | 231,444 | -0.15(-4.82%) |
Mar 07, 2008 | 3.094 | 3.146 | 3.067 | 3.069 | 20,622 | +0.00(+0.14%) |
Mar 06, 2008 | 3.000 | 3.155 | 3.000 | 3.065 | 78,601 | +0.04(+1.38%) |
Mar 05, 2008 | 3.132 | 3.238 | 3.023 | 3.023 | 114,312 | +0.01(+0.42%) |
Mar 04, 2008 | 2.967 | 3.055 | 2.955 | 3.011 | 149,951 | +0.04(+1.19%) |
Mar 03, 2008 | 3.030 | 3.059 | 2.959 | 2.975 | 116,364 | -0.05(-1.59%) |
Feb 29, 2008 | 3.221 | 3.221 | 3.023 | 3.023 | 212,466 | -0.17(-5.41%) |
Feb 28, 2008 | 3.299 | 3.315 | 3.128 | 3.196 | 93,948 | +0.04(+1.12%) |
Feb 27, 2008 | 3.182 | 3.199 | 3.161 | 3.161 | 127,098 | -0.05(-1.49%) |
Feb 26, 2008 | 3.096 | 3.209 | 3.075 | 3.209 | 39,902 | +0.08(+2.40%) |
Feb 25, 2008 | 3.088 | 3.134 | 3.036 | 3.134 | 25,898 | +0.11(+3.51%) |
Feb 22, 2008 | 3.146 | 3.203 | 3.005 | 3.028 | 280,516 | -0.13(-4.16%) |
Feb 21, 2008 | 3.138 | 3.203 | 3.117 | 3.159 | 70,064 | +0.06(+2.02%) |
Feb 20, 2008 | 3.063 | 3.138 | 3.030 | 3.096 | 48,468 | +0.02(+0.75%) |
Feb 19, 2008 | 3.036 | 3.128 | 3.005 | 3.073 | 74,985 | +0.01(+0.41%) |
Feb 18, 2008 | 3.069 | 3.090 | 2.940 | 3.061 | 113,813 | +0.00(+0.00%) |
Feb 15, 2008 | 3.069 | 3.090 | 2.940 | 3.061 | 113,813 | -0.01(-0.47%) |
Feb 14, 2008 | 3.075 | 3.119 | 3.021 | 3.075 | 49,878 | +0.03(+0.89%) |
Feb 13, 2008 | 3.063 | 3.084 | 3.021 | 3.048 | 68,381 | -0.00(-0.14%) |
Feb 12, 2008 | 3.007 | 3.071 | 2.930 | 3.053 | 59,009 | -0.04(-1.21%) |
Feb 11, 2008 | 3.144 | 3.144 | 2.900 | 3.090 | 127,251 | -0.04(-1.27%) |
Feb 08, 2008 | 3.159 | 3.201 | 3.130 | 3.130 | 52,448 | -0.07(-2.28%) |
Feb 07, 2008 | 3.253 | 3.253 | 3.111 | 3.203 | 61,796 | -0.01(-0.45%) |
Feb 06, 2008 | 3.290 | 3.399 | 3.130 | 3.217 | 69,047 | -0.12(-3.56%) |
Feb 05, 2008 | 3.322 | 3.384 | 3.282 | 3.336 | 16,785 | +0.05(+1.59%) |
Feb 04, 2008 | 3.280 | 3.309 | 3.234 | 3.284 | 61,254 | -0.12(-3.49%) |
Feb 01, 2008 | 3.263 | 3.422 | 3.263 | 3.403 | 51,091 | +0.17(+5.15%) |
Jan 31, 2008 | 3.161 | 3.299 | 3.161 | 3.236 | 291,753 | +0.00(+0.06%) |
Jan 30, 2008 | 3.217 | 3.255 | 3.176 | 3.234 | 9,591 | +0.06(+1.84%) |
Jan 29, 2008 | 3.155 | 3.317 | 3.140 | 3.176 | 63,465 | -0.06(-1.99%) |
Jan 28, 2008 | 3.017 | 3.246 | 3.017 | 3.240 | 241,659 | +0.08(+2.44%) |
Jan 25, 2008 | 3.219 | 3.288 | 3.130 | 3.163 | 80,486 | -0.02(-0.58%) |
Jan 24, 2008 | 3.251 | 3.290 | 3.182 | 3.182 | 58,640 | -0.08(-2.44%) |
Jan 23, 2008 | 3.219 | 3.284 | 3.138 | 3.261 | 43,940 | +0.03(+1.03%) |
Jan 22, 2008 | 3.215 | 3.271 | 3.078 | 3.228 | 51,796 | -0.07(-2.21%) |
Jan 21, 2008 | 3.447 | 3.513 | 3.209 | 3.301 | 58,870 | +0.00(+0.00%) |
Jan 18, 2008 | 3.447 | 3.513 | 3.209 | 3.301 | 58,870 | -0.04(-1.06%) |
Jan 17, 2008 | 3.445 | 3.476 | 3.299 | 3.336 | 47,959 | -0.11(-3.32%) |
Jan 16, 2008 | 3.232 | 3.495 | 3.180 | 3.451 | 224,279 | +0.20(+6.23%) |
Jan 15, 2008 | 3.136 | 3.267 | 3.078 | 3.249 | 49,873 | +0.06(+1.76%) |
Jan 14, 2008 | 3.207 | 3.274 | 3.103 | 3.192 | 41,245 | +0.10(+3.38%) |
Jan 11, 2008 | 3.280 | 3.328 | 3.028 | 3.088 | 57,139 | -0.16(-4.94%) |
Jan 10, 2008 | 3.319 | 3.322 | 3.138 | 3.249 | 51,940 | -0.01(-0.32%) |
Jan 09, 2008 | 3.315 | 3.315 | 3.184 | 3.259 | 37,408 | +0.09(+2.96%) |
Jan 08, 2008 | 3.146 | 3.313 | 3.126 | 3.165 | 85,142 | +0.02(+0.53%) |
Jan 07, 2008 | 2.884 | 3.282 | 2.884 | 3.148 | 272,900 | +0.23(+7.93%) |
Jan 04, 2008 | 2.990 | 3.021 | 2.909 | 2.917 | 77,507 | -0.10(-3.45%) |
Jan 03, 2008 | 3.121 | 3.130 | 3.011 | 3.021 | 103,593 | -0.11(-3.53%) |
Jan 02, 2008 | 3.209 | 3.334 | 3.092 | 3.132 | 170,199 | -0.11(-3.35%) |
Jan 01, 2008 | 3.278 | 3.347 | 3.199 | 3.240 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.278 | 3.347 | 3.199 | 3.240 | 72,208 | -0.06(-1.71%) |
Dec 28, 2007 | 3.311 | 3.311 | 3.199 | 3.297 | 37,658 | -0.02(-0.57%) |
Dec 27, 2007 | 3.276 | 3.336 | 3.242 | 3.315 | 52,640 | +0.02(+0.70%) |
Dec 26, 2007 | 3.326 | 3.340 | 3.180 | 3.292 | 51,935 | -0.01(-0.25%) |
Dec 24, 2007 | 3.324 | 3.342 | 3.301 | 3.301 | 28,416 | -0.01(-0.44%) |
Dec 21, 2007 | 3.292 | 3.336 | 3.186 | 3.315 | 110,130 | +0.04(+1.27%) |
Dec 20, 2007 | 3.263 | 3.313 | 3.128 | 3.274 | 110,811 | +0.05(+1.68%) |
Dec 19, 2007 | 3.232 | 3.353 | 3.138 | 3.219 | 68,342 | -0.01(-0.26%) |
Dec 18, 2007 | 3.267 | 3.386 | 3.219 | 3.228 | 986,201 | -0.00(-0.13%) |
Dec 17, 2007 | 3.399 | 3.503 | 3.232 | 3.232 | 67,325 | -0.19(-5.55%) |
Dec 14, 2007 | 3.372 | 3.538 | 3.322 | 3.422 | 504,407 | +0.03(+0.92%) |
Dec 13, 2007 | 3.297 | 3.409 | 3.257 | 3.390 | 44,094 | +0.06(+1.88%) |
Dec 12, 2007 | 3.449 | 3.449 | 3.213 | 3.328 | 223,511 | -0.07(-2.09%) |
Dec 11, 2007 | 3.405 | 3.438 | 3.305 | 3.399 | 59,901 | +0.02(+0.56%) |
Dec 10, 2007 | 3.267 | 3.411 | 3.267 | 3.380 | 109,823 | +0.10(+3.18%) |
Dec 07, 2007 | 3.240 | 3.301 | 3.115 | 3.276 | 135,078 | +0.03(+1.03%) |
Dec 06, 2007 | 3.224 | 3.305 | 3.207 | 3.242 | 253,467 | +0.04(+1.30%) |
Dec 05, 2007 | 3.128 | 3.213 | 3.115 | 3.201 | 685,359 | +0.07(+2.33%) |
Dec 04, 2007 | 3.188 | 3.188 | 3.109 | 3.128 | 216,173 | +0.02(+0.67%) |
Dec 03, 2007 | 3.090 | 3.242 | 3.090 | 3.107 | 319,412 | -0.02(-0.67%) |
Nov 30, 2007 | 3.188 | 3.265 | 3.115 | 3.128 | 154,344 | -0.04(-1.25%) |
Nov 29, 2007 | 2.986 | 3.213 | 2.948 | 3.167 | 185,398 | +0.17(+5.56%) |
Nov 28, 2007 | 3.075 | 3.226 | 3.000 | 3.000 | 257,966 | -0.11(-3.55%) |
Nov 27, 2007 | 3.025 | 3.178 | 2.880 | 3.111 | 210,006 | +0.09(+2.90%) |
Nov 26, 2007 | 3.013 | 3.078 | 2.880 | 3.023 | 128,551 | +0.01(+0.21%) |
Nov 23, 2007 | 2.936 | 3.075 | 2.888 | 3.017 | 33,715 | +0.09(+2.99%) |
Nov 21, 2007 | 2.961 | 2.961 | 2.877 | 2.930 | 340,581 | -0.03(-0.85%) |
Nov 20, 2007 | 3.028 | 3.028 | 2.955 | 2.955 | 209,152 | -0.08(-2.61%) |
Nov 19, 2007 | 3.053 | 3.055 | 2.963 | 3.034 | 62,755 | -0.05(-1.49%) |
Nov 16, 2007 | 3.069 | 3.226 | 2.971 | 3.080 | 125,285 | +0.01(+0.41%) |
Nov 15, 2007 | 3.101 | 3.103 | 3.013 | 3.067 | 183,719 | -0.05(-1.54%) |
Nov 14, 2007 | 3.113 | 3.134 | 3.096 | 3.115 | 156,013 | +0.01(+0.40%) |
Nov 13, 2007 | 3.071 | 3.355 | 2.988 | 3.103 | 364,935 | +0.04(+1.36%) |
Nov 12, 2007 | 3.090 | 3.173 | 3.034 | 3.061 | 693,196 | -0.04(-1.14%) |
Nov 09, 2007 | 3.017 | 3.255 | 3.017 | 3.096 | 841,089 | +0.04(+1.37%) |
Nov 08, 2007 | 3.180 | 3.372 | 3.011 | 3.055 | 138,848 | -0.12(-3.81%) |
Nov 07, 2007 | 3.263 | 3.265 | 3.157 | 3.176 | 165,461 | -0.10(-3.12%) |
Nov 06, 2007 | 3.317 | 3.338 | 3.278 | 3.278 | 72,097 | -0.05(-1.38%) |
Nov 05, 2007 | 3.261 | 3.332 | 3.255 | 3.324 | 888,066 | +0.02(+0.57%) |
Nov 02, 2007 | 3.259 | 3.334 | 3.259 | 3.305 | 465,123 | +0.05(+1.54%) |
Nov 01, 2007 | 3.424 | 3.576 | 3.228 | 3.255 | 183,714 | -0.22(-6.30%) |
Oct 31, 2007 | 3.397 | 3.509 | 3.336 | 3.474 | 69,925 | +0.09(+2.71%) |
Oct 30, 2007 | 3.442 | 3.449 | 3.370 | 3.382 | 185,791 | -0.08(-2.41%) |
Oct 29, 2007 | 3.484 | 3.520 | 3.392 | 3.465 | 472,341 | -0.20(-5.57%) |
Oct 26, 2007 | 3.649 | 3.697 | 3.488 | 3.670 | 100,720 | +0.00(+0.11%) |
Oct 25, 2007 | 3.805 | 3.805 | 3.651 | 3.666 | 100,432 | -0.14(-3.62%) |
Oct 24, 2007 | 3.728 | 3.897 | 3.726 | 3.803 | 80,020 | +0.07(+1.84%) |
Oct 23, 2007 | 3.616 | 3.753 | 3.616 | 3.734 | 37,279 | +0.08(+2.17%) |
Oct 22, 2007 | 3.668 | 3.676 | 3.540 | 3.655 | 57,072 | -0.02(-0.45%) |
Oct 19, 2007 | 3.684 | 3.720 | 3.663 | 3.672 | 70,644 | -0.05(-1.40%) |
Oct 18, 2007 | 3.774 | 3.774 | 3.714 | 3.724 | 53,235 | -0.08(-2.03%) |
Oct 17, 2007 | 3.826 | 3.826 | 3.793 | 3.801 | 56,088 | +0.01(+0.33%) |
Oct 16, 2007 | 3.805 | 3.816 | 3.755 | 3.789 | 82,476 | -0.03(-0.66%) |
Oct 15, 2007 | 3.803 | 3.841 | 3.791 | 3.814 | 84,481 | +0.01(+0.38%) |
Oct 12, 2007 | 3.799 | 3.809 | 3.764 | 3.799 | 31,370 | -0.01(-0.16%) |
Oct 11, 2007 | 3.770 | 3.805 | 3.751 | 3.805 | 65,119 | +0.01(+0.38%) |
Oct 10, 2007 | 3.768 | 3.812 | 3.732 | 3.791 | 72,515 | +0.05(+1.23%) |
Oct 09, 2007 | 3.734 | 3.774 | 3.734 | 3.745 | 138,910 | -0.01(-0.17%) |
Oct 08, 2007 | 3.724 | 3.764 | 3.724 | 3.751 | 105,386 | +0.01(+0.33%) |
Oct 05, 2007 | 3.768 | 3.772 | 3.711 | 3.739 | 167,240 | -0.01(-0.33%) |
Oct 04, 2007 | 3.732 | 3.753 | 3.707 | 3.751 | 88,528 | +0.03(+0.84%) |
Oct 03, 2007 | 3.757 | 3.757 | 3.670 | 3.720 | 174,957 | -0.02(-0.61%) |
Oct 02, 2007 | 3.741 | 3.753 | 3.676 | 3.743 | 204,169 | -0.00(-0.11%) |
Oct 01, 2007 | 3.728 | 3.759 | 3.711 | 3.747 | 43,844 | -0.01(-0.17%) |
Sep 28, 2007 | 3.734 | 3.772 | 3.695 | 3.753 | 77,056 | +0.02(+0.56%) |
Sep 27, 2007 | 3.705 | 3.736 | 3.674 | 3.732 | 85,123 | +0.02(+0.56%) |
Sep 26, 2007 | 3.751 | 3.778 | 3.682 | 3.711 | 75,771 | -0.04(-1.00%) |
Sep 25, 2007 | 3.724 | 3.749 | 3.693 | 3.749 | 73,579 | -0.00(-0.06%) |
Sep 24, 2007 | 3.716 | 3.768 | 3.697 | 3.751 | 53,949 | +0.00(+0.06%) |
Sep 21, 2007 | 3.832 | 3.843 | 3.711 | 3.749 | 62,798 | -0.08(-2.12%) |
Sep 20, 2007 | 3.670 | 3.859 | 3.670 | 3.830 | 72,400 | -0.03(-0.70%) |
Sep 19, 2007 | 3.857 | 3.882 | 3.832 | 3.857 | 98,312 | +0.00(+0.05%) |
Sep 18, 2007 | 3.699 | 3.857 | 3.691 | 3.855 | 91,943 | +0.14(+3.88%) |
Sep 17, 2007 | 3.805 | 3.805 | 3.711 | 3.711 | 95,224 | -0.12(-3.10%) |
Sep 14, 2007 | 3.759 | 3.830 | 3.741 | 3.830 | 76,596 | +0.05(+1.21%) |
Sep 13, 2007 | 3.749 | 3.807 | 3.747 | 3.784 | 57,278 | +0.04(+1.11%) |
Sep 12, 2007 | 3.859 | 3.859 | 3.741 | 3.743 | 65,460 | -0.01(-0.17%) |
Sep 11, 2007 | 3.845 | 3.845 | 3.736 | 3.749 | 114,240 | +0.03(+0.90%) |
Sep 10, 2007 | 3.764 | 3.797 | 3.705 | 3.716 | 108,974 | -0.04(-1.11%) |
Sep 07, 2007 | 3.684 | 3.766 | 3.684 | 3.757 | 159,341 | +0.00(+0.11%) |
Sep 06, 2007 | 3.774 | 3.780 | 3.686 | 3.753 | 66,453 | -0.02(-0.50%) |
Sep 05, 2007 | 3.826 | 3.853 | 3.720 | 3.772 | 81,052 | -0.09(-2.37%) |
Sep 04, 2007 | 3.878 | 3.960 | 3.853 | 3.864 | 78,227 | -0.04(-0.96%) |
Aug 31, 2007 | 3.826 | 3.991 | 3.722 | 3.901 | 374,129 | +0.25(+6.85%) |
Aug 30, 2007 | 3.689 | 3.824 | 3.651 | 3.651 | 228,686 | -0.09(-2.29%) |
Aug 29, 2007 | 3.636 | 3.774 | 3.636 | 3.736 | 113,573 | +0.10(+2.63%) |
Aug 28, 2007 | 3.845 | 3.878 | 3.634 | 3.641 | 162,622 | -0.22(-5.62%) |
Aug 27, 2007 | 3.801 | 3.932 | 3.774 | 3.857 | 219,415 | +0.08(+2.04%) |
Aug 24, 2007 | 3.680 | 3.816 | 3.680 | 3.780 | 122,086 | +0.07(+1.97%) |
Aug 23, 2007 | 3.834 | 3.845 | 3.703 | 3.707 | 99,713 | -0.12(-3.05%) |
Aug 22, 2007 | 3.820 | 3.901 | 3.784 | 3.824 | 111,151 | +0.01(+0.38%) |
Aug 21, 2007 | 3.841 | 3.849 | 3.751 | 3.809 | 79,598 | +0.00(+0.05%) |
Aug 20, 2007 | 3.895 | 3.905 | 3.761 | 3.807 | 116,580 | -0.04(-1.08%) |
Aug 17, 2007 | 3.855 | 3.972 | 3.757 | 3.849 | 240,340 | +0.03(+0.76%) |
Aug 16, 2007 | 3.787 | 3.822 | 3.732 | 3.820 | 169,350 | +0.05(+1.27%) |
Aug 15, 2007 | 3.770 | 3.882 | 3.764 | 3.772 | 132,114 | -0.05(-1.42%) |
Aug 14, 2007 | 3.880 | 3.962 | 3.774 | 3.826 | 254,057 | -0.03(-0.65%) |
Aug 13, 2007 | 3.849 | 4.026 | 3.772 | 3.851 | 500,608 | -0.02(-0.43%) |
Aug 10, 2007 | 3.905 | 4.018 | 3.859 | 3.868 | 395,505 | -0.07(-1.85%) |
Aug 09, 2007 | 3.980 | 3.999 | 3.855 | 3.941 | 481,492 | -0.04(-1.00%) |
Aug 08, 2007 | 3.795 | 4.016 | 3.651 | 3.980 | 787,787 | +0.16(+4.15%) |
Aug 07, 2007 | 3.743 | 3.857 | 3.734 | 3.822 | 240,105 | +0.03(+0.88%) |
Aug 06, 2007 | 3.709 | 3.807 | 3.666 | 3.789 | 224,619 | +0.06(+1.62%) |
Aug 03, 2007 | 3.709 | 3.824 | 3.691 | 3.728 | 250,407 | -0.05(-1.43%) |
Aug 02, 2007 | 3.782 | 3.889 | 3.761 | 3.782 | 188,832 | -0.05(-1.26%) |
Aug 01, 2007 | 3.830 | 3.851 | 3.768 | 3.830 | 215,679 | -0.04(-1.12%) |
Jul 31, 2007 | 3.907 | 3.924 | 3.857 | 3.874 | 273,505 | +0.02(+0.43%) |
Jul 30, 2007 | 3.859 | 3.932 | 3.791 | 3.857 | 435,220 | -0.02(-0.43%) |
Jul 27, 2007 | 3.887 | 4.018 | 3.853 | 3.874 | 519,332 | +0.02(+0.60%) |
Jul 26, 2007 | 3.857 | 3.916 | 3.774 | 3.851 | 815,695 | -0.01(-0.22%) |
Jul 25, 2007 | 3.850 | 3.887 | 3.812 | 3.859 | 742,024 | -0.00(-0.11%) |
Jul 24, 2007 | 3.866 | 3.937 | 3.832 | 3.864 | 595,516 | -0.03(-0.64%) |
Jul 23, 2007 | 3.855 | 3.907 | 3.826 | 3.889 | 839,545 | +0.03(+0.87%) |
Jul 20, 2007 | 3.855 | 3.895 | 3.820 | 3.855 | 162,056 | -0.00(-0.11%) |
Jul 19, 2007 | 3.857 | 3.928 | 3.831 | 3.859 | 167,983 | +0.03(+0.71%) |
Jul 18, 2007 | 3.818 | 3.876 | 3.782 | 3.832 | 293,844 | -0.01(-0.33%) |
Jul 17, 2007 | 3.826 | 3.866 | 3.807 | 3.845 | 146,780 | +0.03(+0.65%) |
Jul 16, 2007 | 3.834 | 3.847 | 3.772 | 3.820 | 427,230 | -0.05(-1.19%) |
Jul 13, 2007 | 3.820 | 3.870 | 3.814 | 3.866 | 43,787 | +0.01(+0.22%) |
Jul 12, 2007 | 3.764 | 3.857 | 3.764 | 3.857 | 593,382 | +0.08(+2.10%) |
Jul 11, 2007 | 3.766 | 3.793 | 3.766 | 3.778 | 299,969 | +0.00(+0.00%) |
Jul 10, 2007 | 3.826 | 3.845 | 3.770 | 3.778 | 239,199 | -0.09(-2.32%) |
Jul 09, 2007 | 3.780 | 3.868 | 3.778 | 3.868 | 234,902 | +0.08(+2.20%) |
Jul 06, 2007 | 3.780 | 3.793 | 3.739 | 3.784 | 240,618 | +0.01(+0.28%) |
Jul 05, 2007 | 3.755 | 3.782 | 3.741 | 3.774 | 299,038 | -0.00(-0.06%) |
Jul 03, 2007 | 3.753 | 3.789 | 3.742 | 3.776 | 377,803 | +0.01(+0.33%) |
Jul 02, 2007 | 3.778 | 3.812 | 3.753 | 3.764 | 487,400 | -0.05(-1.26%) |
Jun 29, 2007 | 3.834 | 3.893 | 3.778 | 3.812 | 656,032 | -0.03(-0.76%) |
Jun 28, 2007 | 3.828 | 3.843 | 3.780 | 3.841 | 516,800 | -0.01(-0.16%) |
Jun 27, 2007 | 3.843 | 3.903 | 3.816 | 3.847 | 618,700 | -0.03(-0.65%) |
Jun 26, 2007 | 3.780 | 3.922 | 3.780 | 3.872 | 819,004 | +0.09(+2.48%) |
Jun 25, 2007 | 4.028 | 4.070 | 3.768 | 3.778 | 1,142,684 | -0.25(-6.16%) |
Jun 22, 2007 | 4.037 | 4.072 | 3.918 | 4.026 | 3,334,441 | -0.03(-0.72%) |
Jun 21, 2007 | 3.874 | 4.066 | 3.874 | 4.055 | 200,865 | +0.15(+3.95%) |
Jun 20, 2007 | 4.003 | 4.045 | 3.878 | 3.901 | 246,033 | -0.08(-2.04%) |
Jun 19, 2007 | 4.118 | 4.118 | 3.972 | 3.982 | 233,084 | -0.11(-2.60%) |
Jun 18, 2007 | 4.128 | 4.131 | 4.043 | 4.089 | 377,443 | -0.05(-1.21%) |
Jun 15, 2007 | 4.118 | 4.149 | 3.939 | 4.139 | 488,710 | +0.08(+1.85%) |
Jun 14, 2007 | 4.135 | 4.135 | 4.047 | 4.064 | 152,512 | -0.06(-1.47%) |
Jun 13, 2007 | 4.015 | 4.212 | 3.997 | 4.124 | 352,504 | +0.13(+3.24%) |
Jun 12, 2007 | 3.868 | 4.014 | 3.868 | 3.995 | 353,943 | +0.10(+2.46%) |
Jun 11, 2007 | 3.837 | 3.955 | 3.797 | 3.899 | 264,522 | +0.08(+1.96%) |
Jun 08, 2007 | 3.805 | 3.862 | 3.759 | 3.824 | 227,808 | +0.04(+1.10%) |
Jun 07, 2007 | 3.780 | 3.824 | 3.753 | 3.782 | 369,976 | -0.01(-0.22%) |
Jun 06, 2007 | 3.778 | 3.795 | 3.757 | 3.791 | 134,728 | -0.03(-0.71%) |
Jun 05, 2007 | 3.864 | 3.880 | 3.749 | 3.818 | 212,552 | -0.05(-1.29%) |
Jun 04, 2007 | 3.893 | 3.962 | 3.829 | 3.868 | 180,424 | -0.02(-0.48%) |