Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.746 | 3.889 | 3.647 | 3.808 | 412,150 | +0.08(+2.11%) |
May 29, 2008 | 3.649 | 3.853 | 3.570 | 3.729 | 405,468 | +0.08(+2.09%) |
May 28, 2008 | 3.655 | 3.810 | 3.585 | 3.653 | 163,701 | +0.00(+0.12%) |
May 27, 2008 | 3.557 | 3.702 | 3.430 | 3.649 | 259,300 | +0.10(+2.88%) |
May 26, 2008 | 3.740 | 3.759 | 3.540 | 3.547 | 432,874 | +0.00(+0.00%) |
May 23, 2008 | 3.740 | 3.759 | 3.540 | 3.547 | 432,874 | -0.22(-5.81%) |
May 22, 2008 | 3.672 | 3.831 | 3.672 | 3.766 | 315,045 | +0.10(+2.67%) |
May 21, 2008 | 3.840 | 3.885 | 3.640 | 3.668 | 769,911 | -0.16(-4.22%) |
May 20, 2008 | 3.719 | 3.848 | 3.672 | 3.829 | 729,125 | +0.09(+2.33%) |
May 19, 2008 | 3.617 | 3.778 | 3.617 | 3.742 | 676,561 | +0.12(+3.28%) |
May 16, 2008 | 3.604 | 3.742 | 3.570 | 3.623 | 775,751 | +0.04(+1.19%) |
May 15, 2008 | 3.564 | 3.613 | 3.400 | 3.581 | 526,662 | +0.01(+0.36%) |
May 14, 2008 | 3.596 | 3.636 | 3.519 | 3.568 | 541,786 | -0.03(-0.89%) |
May 13, 2008 | 3.579 | 3.610 | 3.576 | 3.600 | 295,836 | +0.03(+0.95%) |
May 12, 2008 | 3.549 | 3.602 | 3.494 | 3.566 | 291,248 | +0.03(+0.78%) |
May 09, 2008 | 3.553 | 3.608 | 3.447 | 3.538 | 209,959 | -0.05(-1.48%) |
May 08, 2008 | 3.534 | 3.691 | 3.534 | 3.591 | 599,414 | +0.07(+2.11%) |
May 07, 2008 | 3.734 | 3.766 | 3.500 | 3.517 | 204,835 | -0.21(-5.54%) |
May 06, 2008 | 3.632 | 3.761 | 3.632 | 3.723 | 292,213 | +0.06(+1.62%) |
May 05, 2008 | 3.676 | 3.763 | 3.625 | 3.664 | 196,303 | -0.03(-0.86%) |
May 02, 2008 | 3.763 | 3.763 | 3.674 | 3.695 | 259,639 | -0.02(-0.57%) |
May 01, 2008 | 3.457 | 3.736 | 3.457 | 3.717 | 445,053 | +0.25(+7.30%) |
Apr 30, 2008 | 3.704 | 3.736 | 3.419 | 3.464 | 513,325 | -0.24(-6.54%) |
Apr 29, 2008 | 3.736 | 3.806 | 3.534 | 3.706 | 367,943 | -0.02(-0.63%) |
Apr 28, 2008 | 3.600 | 3.797 | 3.540 | 3.729 | 414,461 | +0.12(+3.30%) |
Apr 25, 2008 | 3.644 | 3.694 | 3.538 | 3.610 | 268,585 | -0.00(-0.12%) |
Apr 24, 2008 | 3.496 | 3.666 | 3.417 | 3.615 | 438,456 | +0.11(+3.28%) |
Apr 23, 2008 | 3.409 | 3.525 | 3.392 | 3.500 | 520,257 | +0.13(+3.72%) |
Apr 22, 2008 | 3.453 | 3.453 | 3.264 | 3.375 | 664,787 | -0.02(-0.63%) |
Apr 21, 2008 | 3.311 | 3.421 | 3.290 | 3.396 | 276,001 | -0.02(-0.50%) |
Apr 18, 2008 | 3.406 | 3.428 | 3.349 | 3.413 | 257,427 | +0.08(+2.49%) |
Apr 17, 2008 | 3.385 | 3.385 | 3.283 | 3.330 | 430,785 | -0.07(-2.18%) |
Apr 16, 2008 | 3.394 | 3.462 | 3.366 | 3.404 | 566,614 | +0.05(+1.52%) |
Apr 15, 2008 | 3.268 | 3.360 | 3.245 | 3.353 | 248,740 | +0.10(+3.07%) |
Apr 14, 2008 | 3.198 | 3.336 | 3.198 | 3.253 | 355,981 | +0.05(+1.53%) |
Apr 11, 2008 | 3.258 | 3.368 | 3.196 | 3.205 | 309,107 | -0.11(-3.46%) |
Apr 10, 2008 | 3.294 | 3.381 | 3.270 | 3.319 | 215,517 | +0.01(+0.39%) |
Apr 09, 2008 | 3.345 | 3.400 | 3.285 | 3.307 | 433,402 | -0.02(-0.70%) |
Apr 08, 2008 | 3.321 | 3.377 | 3.245 | 3.330 | 415,181 | -0.03(-0.89%) |
Apr 07, 2008 | 3.383 | 3.389 | 3.251 | 3.360 | 613,738 | -0.01(-0.19%) |
Apr 04, 2008 | 3.406 | 3.406 | 3.319 | 3.366 | 458,973 | -0.03(-0.88%) |
Apr 03, 2008 | 3.368 | 3.472 | 3.341 | 3.396 | 275,300 | +0.00(+0.13%) |
Apr 02, 2008 | 3.326 | 3.438 | 3.296 | 3.392 | 657,531 | +0.07(+2.05%) |
Apr 01, 2008 | 3.334 | 3.338 | 3.256 | 3.324 | 571,278 | +0.03(+0.77%) |
Mar 31, 2008 | 3.434 | 3.434 | 3.273 | 3.298 | 834,324 | -0.12(-3.48%) |
Mar 28, 2008 | 3.457 | 3.511 | 3.415 | 3.417 | 226,835 | -0.03(-0.80%) |
Mar 27, 2008 | 3.559 | 3.559 | 3.417 | 3.445 | 433,707 | -0.14(-3.91%) |
Mar 26, 2008 | 3.576 | 3.587 | 3.468 | 3.585 | 343,492 | -0.03(-0.76%) |
Mar 25, 2008 | 3.729 | 3.791 | 3.564 | 3.613 | 658,034 | -0.13(-3.46%) |
Mar 24, 2008 | 3.651 | 3.793 | 3.634 | 3.742 | 830,079 | +0.13(+3.59%) |
Mar 21, 2008 | 3.540 | 3.710 | 3.498 | 3.613 | 1,977,417 | +0.00(+0.00%) |
Mar 20, 2008 | 3.540 | 3.710 | 3.498 | 3.613 | 1,977,417 | +0.12(+3.34%) |
Mar 19, 2008 | 3.572 | 3.602 | 3.455 | 3.496 | 599,480 | -0.06(-1.61%) |
Mar 18, 2008 | 3.440 | 3.570 | 3.315 | 3.553 | 1,032,571 | +0.16(+4.76%) |
Mar 17, 2008 | 3.347 | 3.453 | 3.347 | 3.392 | 513,288 | +0.00(+0.00%) |
Mar 14, 2008 | 3.330 | 3.443 | 3.243 | 3.392 | 607,870 | +0.10(+2.97%) |
Mar 13, 2008 | 3.277 | 3.423 | 3.262 | 3.294 | 871,241 | -0.03(-0.83%) |
Mar 12, 2008 | 3.381 | 3.462 | 3.264 | 3.321 | 639,969 | -0.05(-1.45%) |
Mar 11, 2008 | 3.211 | 3.375 | 3.143 | 3.370 | 548,718 | +0.26(+8.48%) |
Mar 10, 2008 | 3.164 | 3.226 | 3.100 | 3.107 | 352,320 | -0.05(-1.62%) |
Mar 07, 2008 | 3.060 | 3.321 | 3.060 | 3.158 | 540,949 | +0.06(+1.85%) |
Mar 06, 2008 | 3.179 | 3.264 | 3.098 | 3.100 | 510,817 | -0.08(-2.67%) |
Mar 05, 2008 | 3.081 | 3.200 | 3.081 | 3.185 | 380,400 | +0.12(+3.88%) |
Mar 04, 2008 | 3.020 | 3.109 | 2.975 | 3.066 | 476,352 | +0.02(+0.63%) |
Mar 03, 2008 | 3.130 | 3.190 | 3.009 | 3.047 | 572,191 | -0.03(-1.04%) |
Feb 29, 2008 | 3.192 | 3.192 | 3.073 | 3.079 | 517,269 | -0.16(-4.98%) |
Feb 28, 2008 | 3.349 | 3.349 | 3.139 | 3.241 | 478,912 | -0.11(-3.24%) |
Feb 27, 2008 | 3.258 | 3.398 | 3.258 | 3.349 | 566,779 | +0.07(+2.01%) |
Feb 26, 2008 | 3.175 | 3.398 | 3.175 | 3.283 | 666,175 | +0.09(+2.93%) |
Feb 25, 2008 | 3.062 | 3.232 | 3.062 | 3.190 | 535,974 | +0.13(+4.38%) |
Feb 22, 2008 | 3.154 | 3.185 | 2.977 | 3.056 | 596,411 | -0.09(-2.77%) |
Feb 21, 2008 | 3.194 | 3.247 | 3.126 | 3.143 | 497,603 | -0.02(-0.67%) |
Feb 20, 2008 | 3.173 | 3.200 | 3.081 | 3.164 | 868,757 | -0.03(-0.87%) |
Feb 19, 2008 | 3.226 | 3.334 | 3.143 | 3.192 | 1,010,336 | +0.01(+0.47%) |
Feb 18, 2008 | 3.285 | 3.298 | 3.164 | 3.177 | 581,414 | +0.00(+0.00%) |
Feb 15, 2008 | 3.285 | 3.298 | 3.164 | 3.177 | 581,414 | -0.14(-4.23%) |
Feb 14, 2008 | 3.417 | 3.474 | 3.315 | 3.317 | 827,566 | -0.08(-2.50%) |
Feb 13, 2008 | 3.432 | 3.502 | 3.351 | 3.402 | 545,711 | +0.01(+0.31%) |
Feb 12, 2008 | 3.419 | 3.547 | 3.381 | 3.392 | 690,039 | -0.01(-0.37%) |
Feb 11, 2008 | 3.413 | 3.472 | 3.345 | 3.404 | 757,515 | -0.01(-0.37%) |
Feb 08, 2008 | 3.451 | 3.551 | 3.402 | 3.417 | 260,331 | -0.05(-1.41%) |
Feb 07, 2008 | 3.372 | 3.521 | 3.338 | 3.466 | 496,817 | +0.08(+2.39%) |
Feb 06, 2008 | 3.379 | 3.489 | 3.349 | 3.385 | 835,825 | +0.01(+0.25%) |
Feb 05, 2008 | 3.409 | 3.440 | 3.258 | 3.377 | 769,638 | -0.11(-3.11%) |
Feb 04, 2008 | 3.506 | 3.579 | 3.351 | 3.485 | 826,211 | -0.02(-0.61%) |
Feb 01, 2008 | 3.613 | 3.693 | 3.449 | 3.506 | 1,012,007 | -0.11(-3.00%) |
Jan 31, 2008 | 3.379 | 3.791 | 3.364 | 3.615 | 1,886,439 | +0.17(+4.87%) |
Jan 30, 2008 | 3.279 | 3.506 | 3.264 | 3.447 | 1,515,841 | +0.14(+4.17%) |
Jan 29, 2008 | 3.037 | 3.453 | 3.020 | 3.309 | 2,712,712 | +0.34(+11.29%) |
Jan 28, 2008 | 2.952 | 3.049 | 2.941 | 2.973 | 562,680 | +0.01(+0.29%) |
Jan 25, 2008 | 2.975 | 3.162 | 2.958 | 2.964 | 1,443,677 | -0.00(-0.07%) |
Jan 24, 2008 | 3.088 | 3.088 | 2.875 | 2.967 | 886,653 | -0.20(-6.18%) |
Jan 23, 2008 | 2.599 | 3.181 | 2.599 | 3.162 | 886,766 | +0.50(+18.57%) |
Jan 22, 2008 | 2.520 | 2.703 | 2.495 | 2.667 | 518,266 | +0.05(+1.78%) |
Jan 21, 2008 | 2.614 | 2.707 | 2.550 | 2.620 | 870,182 | +0.00(+0.00%) |
Jan 18, 2008 | 2.614 | 2.707 | 2.550 | 2.620 | 870,182 | -0.07(-2.45%) |
Jan 17, 2008 | 2.841 | 2.877 | 2.663 | 2.686 | 412,037 | -0.07(-2.39%) |
Jan 16, 2008 | 2.622 | 2.807 | 2.622 | 2.752 | 435,279 | +0.13(+4.86%) |
Jan 15, 2008 | 2.624 | 2.665 | 2.597 | 2.624 | 452,046 | -0.04(-1.44%) |
Jan 14, 2008 | 2.648 | 2.752 | 2.605 | 2.663 | 685,460 | +0.04(+1.46%) |
Jan 11, 2008 | 2.824 | 2.824 | 2.614 | 2.624 | 710,481 | -0.23(-7.97%) |
Jan 10, 2008 | 2.777 | 2.947 | 2.737 | 2.852 | 527,946 | +0.04(+1.28%) |
Jan 09, 2008 | 2.805 | 2.816 | 2.671 | 2.816 | 802,211 | -0.00(-0.08%) |
Jan 08, 2008 | 2.775 | 2.869 | 2.662 | 2.818 | 1,787,367 | +0.05(+1.69%) |
Jan 07, 2008 | 2.544 | 2.784 | 2.544 | 2.771 | 2,074,277 | +0.25(+9.76%) |
Jan 04, 2008 | 2.586 | 2.650 | 2.518 | 2.525 | 1,052,049 | -0.10(-3.81%) |
Jan 03, 2008 | 2.790 | 2.818 | 2.601 | 2.624 | 1,108,297 | -0.17(-6.23%) |
Jan 02, 2008 | 2.954 | 3.028 | 2.769 | 2.799 | 915,278 | -0.17(-5.59%) |
Jan 01, 2008 | 2.975 | 3.156 | 2.877 | 2.964 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 2.975 | 3.156 | 2.877 | 2.964 | 535,800 | -0.02(-0.64%) |
Dec 28, 2007 | 3.047 | 3.077 | 2.941 | 2.984 | 920,187 | -0.04(-1.20%) |
Dec 27, 2007 | 3.111 | 3.205 | 3.005 | 3.020 | 488,328 | -0.11(-3.66%) |
Dec 26, 2007 | 3.100 | 3.219 | 3.071 | 3.134 | 633,569 | +0.03(+0.82%) |
Dec 24, 2007 | 3.130 | 3.130 | 2.935 | 3.109 | 333,953 | +0.00(+0.14%) |
Dec 21, 2007 | 3.139 | 3.179 | 3.058 | 3.105 | 1,949,803 | -0.01(-0.27%) |
Dec 20, 2007 | 3.001 | 3.122 | 2.954 | 3.113 | 531,942 | +0.15(+4.94%) |
Dec 19, 2007 | 2.962 | 3.045 | 2.947 | 2.967 | 1,139,455 | -0.01(-0.21%) |
Dec 18, 2007 | 2.990 | 3.013 | 2.937 | 2.973 | 3,259,425 | +0.03(+0.87%) |
Dec 17, 2007 | 2.954 | 3.030 | 2.918 | 2.947 | 2,039,279 | -0.03(-1.07%) |
Dec 14, 2007 | 2.920 | 3.056 | 2.920 | 2.979 | 1,379,089 | -0.04(-1.41%) |
Dec 13, 2007 | 2.799 | 3.073 | 2.799 | 3.022 | 2,598,986 | +0.19(+6.84%) |
Dec 12, 2007 | 2.809 | 2.922 | 2.767 | 2.828 | 1,277,232 | +0.06(+2.31%) |
Dec 11, 2007 | 2.884 | 2.894 | 2.757 | 2.765 | 1,806,181 | -0.11(-3.70%) |
Dec 10, 2007 | 2.775 | 2.916 | 2.735 | 2.871 | 1,659,223 | +0.10(+3.45%) |
Dec 07, 2007 | 2.656 | 2.801 | 2.646 | 2.775 | 1,276,935 | +0.12(+4.48%) |
Dec 06, 2007 | 2.514 | 2.656 | 2.499 | 2.656 | 1,070,698 | +0.13(+4.95%) |
Dec 05, 2007 | 2.548 | 2.573 | 2.427 | 2.531 | 748,730 | +0.09(+3.75%) |
Dec 04, 2007 | 2.280 | 2.448 | 2.263 | 2.440 | 2,952,243 | +0.14(+6.20%) |
Dec 03, 2007 | 2.323 | 2.348 | 2.297 | 2.297 | 1,012,058 | -0.03(-1.37%) |
Nov 30, 2007 | 2.408 | 2.427 | 2.321 | 2.329 | 2,050,771 | -0.04(-1.53%) |
Nov 29, 2007 | 2.346 | 2.412 | 2.308 | 2.365 | 2,215,268 | +0.02(+0.72%) |
Nov 28, 2007 | 2.342 | 2.403 | 2.310 | 2.348 | 2,551,598 | +0.03(+1.19%) |
Nov 27, 2007 | 2.401 | 2.427 | 2.293 | 2.321 | 690,067 | -0.07(-3.02%) |
Nov 26, 2007 | 2.463 | 2.503 | 2.391 | 2.393 | 532,393 | -0.07(-2.93%) |
Nov 23, 2007 | 2.493 | 2.533 | 2.429 | 2.465 | 197,343 | +0.00(+0.00%) |
Nov 21, 2007 | 2.529 | 2.542 | 2.450 | 2.465 | 423,900 | -0.02(-0.85%) |
Nov 20, 2007 | 2.588 | 2.622 | 2.420 | 2.486 | 1,022,599 | -0.09(-3.54%) |
Nov 19, 2007 | 2.671 | 2.705 | 2.550 | 2.578 | 574,068 | -0.13(-4.71%) |
Nov 16, 2007 | 2.773 | 2.805 | 2.686 | 2.705 | 661,319 | -0.06(-2.08%) |
Nov 15, 2007 | 2.824 | 2.841 | 2.731 | 2.763 | 188,171 | -0.08(-2.91%) |
Nov 14, 2007 | 3.001 | 3.001 | 2.818 | 2.845 | 306,514 | -0.14(-4.77%) |
Nov 13, 2007 | 2.841 | 2.988 | 2.699 | 2.988 | 477,886 | +0.18(+6.52%) |
Nov 12, 2007 | 2.760 | 2.892 | 2.716 | 2.805 | 406,635 | +0.04(+1.30%) |
Nov 09, 2007 | 2.729 | 2.771 | 2.661 | 2.769 | 562,967 | -0.01(-0.31%) |
Nov 08, 2007 | 2.699 | 2.805 | 2.641 | 2.777 | 1,017,367 | +0.11(+4.06%) |
Nov 07, 2007 | 2.845 | 2.873 | 2.650 | 2.669 | 454,102 | -0.23(-7.99%) |
Nov 06, 2007 | 2.909 | 2.911 | 2.799 | 2.901 | 400,343 | +0.02(+0.81%) |
Nov 05, 2007 | 2.945 | 2.986 | 2.839 | 2.877 | 457,147 | -0.12(-4.11%) |
Nov 02, 2007 | 2.964 | 3.060 | 2.935 | 3.001 | 513,928 | +0.04(+1.29%) |
Nov 01, 2007 | 2.969 | 3.064 | 2.939 | 2.962 | 866,785 | -0.06(-1.97%) |
Oct 31, 2007 | 2.958 | 3.022 | 2.873 | 3.022 | 466,846 | +0.09(+2.89%) |
Oct 30, 2007 | 2.990 | 3.030 | 2.926 | 2.937 | 310,881 | -0.08(-2.61%) |
Oct 29, 2007 | 3.100 | 3.100 | 2.977 | 3.015 | 506,747 | -0.08(-2.61%) |
Oct 26, 2007 | 2.986 | 3.100 | 2.954 | 3.096 | 1,244,785 | +0.11(+3.78%) |
Oct 25, 2007 | 2.935 | 3.009 | 2.879 | 2.984 | 1,184,466 | +0.05(+1.81%) |
Oct 24, 2007 | 2.892 | 2.969 | 2.826 | 2.930 | 858,187 | +0.01(+0.51%) |
Oct 23, 2007 | 2.930 | 3.026 | 2.833 | 2.916 | 2,799,534 | -0.36(-10.91%) |
Oct 22, 2007 | 3.156 | 3.281 | 3.124 | 3.273 | 688,933 | +0.10(+3.08%) |
Oct 19, 2007 | 3.262 | 3.273 | 3.149 | 3.175 | 476,436 | -0.09(-2.80%) |
Oct 18, 2007 | 3.251 | 3.310 | 3.219 | 3.266 | 435,491 | -0.02(-0.71%) |
Oct 17, 2007 | 3.258 | 3.319 | 3.209 | 3.290 | 310,010 | +0.07(+2.18%) |
Oct 16, 2007 | 3.253 | 3.283 | 3.200 | 3.219 | 380,541 | -0.05(-1.50%) |
Oct 15, 2007 | 3.258 | 3.287 | 3.224 | 3.268 | 386,814 | +0.01(+0.20%) |
Oct 12, 2007 | 3.287 | 3.313 | 3.232 | 3.262 | 298,354 | -0.03(-0.84%) |
Oct 11, 2007 | 3.343 | 3.387 | 3.224 | 3.290 | 472,168 | -0.10(-3.07%) |
Oct 10, 2007 | 3.364 | 3.394 | 3.324 | 3.394 | 179,428 | +0.01(+0.31%) |
Oct 09, 2007 | 3.394 | 3.394 | 3.245 | 3.383 | 295,850 | +0.01(+0.19%) |
Oct 08, 2007 | 3.449 | 3.472 | 3.343 | 3.377 | 205,225 | -0.09(-2.63%) |
Oct 05, 2007 | 3.409 | 3.530 | 3.358 | 3.468 | 347,120 | +0.09(+2.58%) |
Oct 04, 2007 | 3.400 | 3.434 | 3.343 | 3.381 | 361,873 | +0.00(+0.13%) |
Oct 03, 2007 | 3.368 | 3.438 | 3.300 | 3.377 | 364,052 | -0.02(-0.50%) |
Oct 02, 2007 | 3.313 | 3.400 | 3.281 | 3.394 | 407,618 | +0.08(+2.37%) |
Oct 01, 2007 | 3.256 | 3.345 | 3.194 | 3.315 | 210,788 | +0.04(+1.23%) |
Sep 28, 2007 | 3.275 | 3.328 | 3.249 | 3.275 | 277,874 | -0.01(-0.39%) |
Sep 27, 2007 | 3.281 | 3.338 | 3.262 | 3.287 | 321,130 | +0.01(+0.45%) |
Sep 26, 2007 | 3.315 | 3.334 | 3.245 | 3.273 | 609,225 | -0.02(-0.58%) |
Sep 25, 2007 | 3.302 | 3.302 | 3.147 | 3.292 | 355,012 | -0.04(-1.15%) |
Sep 24, 2007 | 3.394 | 3.398 | 3.275 | 3.330 | 232,773 | -0.06(-1.69%) |
Sep 21, 2007 | 3.474 | 3.474 | 3.372 | 3.387 | 573,776 | -0.06(-1.73%) |
Sep 20, 2007 | 3.506 | 3.506 | 3.404 | 3.447 | 281,417 | -0.07(-1.99%) |
Sep 19, 2007 | 3.559 | 3.602 | 3.496 | 3.517 | 400,494 | -0.01(-0.36%) |
Sep 18, 2007 | 3.283 | 3.562 | 3.247 | 3.530 | 550,892 | +0.27(+8.28%) |
Sep 17, 2007 | 3.292 | 3.298 | 3.224 | 3.260 | 315,318 | -0.03(-1.03%) |
Sep 14, 2007 | 3.273 | 3.358 | 3.236 | 3.294 | 170,892 | +0.00(+0.00%) |
Sep 13, 2007 | 3.307 | 3.368 | 3.256 | 3.294 | 305,492 | +0.02(+0.52%) |
Sep 12, 2007 | 3.370 | 3.370 | 3.266 | 3.277 | 208,515 | -0.11(-3.14%) |
Sep 11, 2007 | 3.317 | 3.387 | 3.230 | 3.383 | 442,234 | +0.08(+2.51%) |
Sep 10, 2007 | 3.256 | 3.319 | 3.207 | 3.300 | 270,735 | +0.07(+2.17%) |
Sep 07, 2007 | 3.275 | 3.313 | 3.222 | 3.230 | 436,277 | -0.10(-3.12%) |
Sep 06, 2007 | 3.241 | 3.343 | 3.241 | 3.334 | 258,622 | +0.11(+3.50%) |
Sep 05, 2007 | 3.224 | 3.239 | 3.205 | 3.222 | 377,943 | -0.04(-1.17%) |
Sep 04, 2007 | 3.309 | 3.326 | 3.239 | 3.260 | 195,461 | -0.07(-2.04%) |
Aug 31, 2007 | 3.364 | 3.366 | 3.270 | 3.328 | 167,527 | +0.02(+0.71%) |
Aug 30, 2007 | 3.345 | 3.411 | 3.287 | 3.304 | 155,160 | -0.08(-2.39%) |
Aug 29, 2007 | 3.268 | 3.402 | 3.243 | 3.385 | 407,614 | +0.14(+4.25%) |
Aug 28, 2007 | 3.236 | 3.283 | 3.205 | 3.247 | 395,449 | -0.02(-0.52%) |
Aug 27, 2007 | 3.232 | 3.383 | 3.156 | 3.264 | 787,454 | +0.01(+0.46%) |
Aug 24, 2007 | 3.239 | 3.275 | 3.219 | 3.249 | 1,435,282 | +0.01(+0.20%) |
Aug 23, 2007 | 3.326 | 3.364 | 3.198 | 3.243 | 265,832 | -0.07(-2.18%) |
Aug 22, 2007 | 3.209 | 3.351 | 3.209 | 3.315 | 370,423 | +0.15(+4.70%) |
Aug 21, 2007 | 3.298 | 3.396 | 3.164 | 3.166 | 611,296 | -0.14(-4.30%) |
Aug 20, 2007 | 3.358 | 3.389 | 3.243 | 3.309 | 492,102 | -0.02(-0.51%) |
Aug 17, 2007 | 3.474 | 3.538 | 3.275 | 3.326 | 629,409 | -0.00(-0.06%) |
Aug 16, 2007 | 3.443 | 3.474 | 3.273 | 3.328 | 948,869 | -0.13(-3.75%) |
Aug 15, 2007 | 3.536 | 3.591 | 3.436 | 3.457 | 830,493 | -0.09(-2.57%) |
Aug 14, 2007 | 3.540 | 3.594 | 3.487 | 3.549 | 359,412 | +0.03(+0.85%) |
Aug 13, 2007 | 3.610 | 3.653 | 3.485 | 3.519 | 880,352 | -0.08(-2.24%) |
Aug 10, 2007 | 3.549 | 3.681 | 3.453 | 3.600 | 783,195 | -0.00(-0.06%) |
Aug 09, 2007 | 3.451 | 3.744 | 3.449 | 3.602 | 1,637,072 | -0.27(-7.07%) |
Aug 08, 2007 | 3.219 | 3.921 | 3.160 | 3.876 | 2,308,156 | +0.68(+21.36%) |
Aug 07, 2007 | 2.956 | 3.219 | 2.899 | 3.194 | 1,017,658 | +0.21(+7.20%) |
Aug 06, 2007 | 3.060 | 3.060 | 2.882 | 2.979 | 1,372,633 | -0.01(-0.21%) |
Aug 03, 2007 | 2.984 | 3.236 | 2.975 | 2.986 | 515,292 | -0.24(-7.32%) |
Aug 02, 2007 | 3.200 | 3.294 | 3.111 | 3.222 | 640,613 | +0.03(+1.07%) |
Aug 01, 2007 | 3.185 | 3.215 | 3.105 | 3.188 | 733,417 | +0.01(+0.20%) |
Jul 31, 2007 | 3.222 | 3.222 | 3.160 | 3.181 | 1,052,679 | -0.01(-0.20%) |
Jul 30, 2007 | 3.162 | 3.236 | 3.107 | 3.188 | 767,252 | +0.02(+0.54%) |
Jul 27, 2007 | 3.207 | 3.217 | 3.156 | 3.171 | 605,225 | -0.04(-1.26%) |
Jul 26, 2007 | 3.185 | 3.270 | 3.134 | 3.211 | 977,263 | +0.01(+0.20%) |
Jul 25, 2007 | 3.215 | 3.228 | 3.188 | 3.205 | 2,169,353 | +0.01(+0.20%) |
Jul 24, 2007 | 3.228 | 3.360 | 3.039 | 3.198 | 4,047,515 | -0.57(-15.07%) |
Jul 23, 2007 | 3.804 | 3.840 | 3.736 | 3.766 | 323,822 | -0.02(-0.45%) |
Jul 20, 2007 | 3.797 | 3.814 | 3.678 | 3.783 | 458,004 | -0.02(-0.61%) |
Jul 19, 2007 | 3.868 | 3.868 | 3.772 | 3.806 | 343,892 | -0.04(-1.05%) |
Jul 18, 2007 | 3.814 | 3.863 | 3.793 | 3.846 | 264,524 | +0.00(+0.06%) |
Jul 17, 2007 | 3.831 | 3.923 | 3.821 | 3.844 | 197,625 | +0.01(+0.33%) |
Jul 16, 2007 | 3.838 | 3.927 | 3.825 | 3.831 | 174,077 | -0.01(-0.28%) |
Jul 13, 2007 | 3.902 | 3.902 | 3.814 | 3.842 | 302,914 | -0.06(-1.63%) |
Jul 12, 2007 | 3.842 | 3.906 | 3.808 | 3.906 | 219,253 | +0.08(+2.00%) |
Jul 11, 2007 | 3.827 | 3.897 | 3.808 | 3.829 | 389,473 | -0.01(-0.17%) |
Jul 10, 2007 | 3.857 | 3.870 | 3.772 | 3.836 | 322,838 | -0.04(-1.10%) |
Jul 09, 2007 | 3.817 | 3.897 | 3.817 | 3.878 | 608,298 | +0.06(+1.50%) |
Jul 06, 2007 | 3.838 | 3.863 | 3.804 | 3.821 | 275,408 | -0.03(-0.66%) |
Jul 05, 2007 | 3.914 | 3.914 | 3.808 | 3.846 | 356,268 | -0.07(-1.84%) |
Jul 03, 2007 | 3.831 | 3.921 | 3.825 | 3.919 | 121,222 | +0.09(+2.39%) |
Jul 02, 2007 | 3.848 | 3.889 | 3.744 | 3.827 | 383,929 | +0.00(+0.00%) |
Jun 29, 2007 | 3.855 | 3.959 | 3.822 | 3.827 | 868,408 | -0.02(-0.55%) |
Jun 28, 2007 | 3.893 | 3.944 | 3.840 | 3.848 | 578,755 | -0.06(-1.52%) |
Jun 27, 2007 | 3.889 | 3.959 | 3.889 | 3.908 | 651,945 | -0.00(-0.11%) |
Jun 26, 2007 | 3.957 | 3.989 | 3.908 | 3.912 | 939,207 | -0.03(-0.81%) |
Jun 25, 2007 | 3.974 | 4.067 | 3.931 | 3.944 | 774,136 | -0.03(-0.75%) |
Jun 22, 2007 | 3.955 | 3.989 | 3.921 | 3.974 | 1,228,926 | +0.00(+0.05%) |
Jun 21, 2007 | 3.953 | 4.010 | 3.925 | 3.972 | 318,650 | +0.02(+0.48%) |
Jun 20, 2007 | 3.933 | 4.033 | 3.931 | 3.953 | 336,937 | +0.02(+0.54%) |
Jun 19, 2007 | 3.976 | 3.982 | 3.929 | 3.931 | 424,936 | -0.06(-1.49%) |
Jun 18, 2007 | 4.082 | 4.082 | 3.919 | 3.991 | 488,464 | -0.10(-2.44%) |
Jun 15, 2007 | 4.097 | 4.176 | 4.065 | 4.091 | 664,933 | +0.07(+1.69%) |
Jun 14, 2007 | 3.967 | 4.082 | 3.961 | 4.023 | 283,761 | +0.07(+1.72%) |
Jun 13, 2007 | 3.957 | 3.980 | 3.851 | 3.955 | 579,758 | +0.01(+0.27%) |
Jun 12, 2007 | 4.018 | 4.055 | 3.916 | 3.944 | 261,644 | -0.09(-2.32%) |
Jun 11, 2007 | 4.018 | 4.171 | 4.012 | 4.038 | 462,982 | +0.00(+0.11%) |
Jun 08, 2007 | 4.023 | 4.089 | 4.016 | 4.033 | 533,767 | -0.00(-0.11%) |
Jun 07, 2007 | 4.072 | 4.072 | 3.974 | 4.038 | 520,925 | -0.05(-1.20%) |
Jun 06, 2007 | 4.038 | 4.099 | 3.955 | 4.086 | 417,364 | +0.01(+0.21%) |
Jun 05, 2007 | 4.055 | 4.123 | 4.018 | 4.078 | 165,560 | +0.00(+0.00%) |
Jun 04, 2007 | 4.142 | 4.188 | 4.069 | 4.078 | 234,321 | -0.08(-1.84%) |