Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 3.127 | 3.129 | 2.998 | 3.024 | 598,840 | -0.09(-2.82%) |
Aug 28, 2008 | 3.159 | 3.161 | 3.099 | 3.111 | 484,352 | -0.01(-0.16%) |
Aug 27, 2008 | 3.074 | 3.117 | 3.056 | 3.117 | 1,064,602 | +0.04(+1.41%) |
Aug 26, 2008 | 3.058 | 3.082 | 3.025 | 3.073 | 569,364 | +0.06(+1.95%) |
Aug 25, 2008 | 3.162 | 3.163 | 3.013 | 3.014 | 734,713 | -0.11(-3.49%) |
Aug 22, 2008 | 3.121 | 3.180 | 3.111 | 3.123 | 1,038,743 | +0.01(+0.41%) |
Aug 21, 2008 | 3.102 | 3.116 | 3.081 | 3.111 | 958,969 | -0.07(-2.17%) |
Aug 20, 2008 | 3.108 | 3.206 | 3.071 | 3.180 | 1,039,330 | +0.04(+1.14%) |
Aug 19, 2008 | 3.088 | 3.167 | 3.057 | 3.144 | 983,830 | +0.03(+0.90%) |
Aug 18, 2008 | 3.179 | 3.192 | 3.114 | 3.116 | 897,597 | -0.01(-0.27%) |
Aug 15, 2008 | 3.056 | 3.184 | 3.019 | 3.124 | 0 | +0.13(+4.50%) |
Aug 14, 2008 | 2.958 | 3.048 | 2.938 | 2.990 | 1,225,090 | +0.10(+3.51%) |
Aug 13, 2008 | 2.800 | 2.930 | 2.781 | 2.888 | 938,253 | +0.11(+4.05%) |
Aug 12, 2008 | 2.945 | 2.958 | 2.776 | 2.776 | 655,644 | -0.15(-5.15%) |
Aug 11, 2008 | 3.085 | 3.094 | 2.870 | 2.927 | 841,650 | -0.09(-2.94%) |
Aug 08, 2008 | 2.958 | 3.040 | 2.940 | 3.015 | 733,351 | -0.02(-0.65%) |
Aug 07, 2008 | 3.014 | 3.114 | 3.009 | 3.035 | 747,573 | -0.01(-0.31%) |
Aug 06, 2008 | 2.981 | 3.061 | 2.980 | 3.044 | 482,731 | +0.02(+0.51%) |
Aug 05, 2008 | 3.013 | 3.035 | 2.982 | 3.029 | 552,923 | +0.04(+1.45%) |
Aug 04, 2008 | 3.100 | 3.100 | 2.985 | 2.985 | 2,977,268 | -0.07(-2.39%) |
Aug 01, 2008 | 3.061 | 3.123 | 3.047 | 3.059 | 2,919,220 | -0.04(-1.43%) |
Jul 31, 2008 | 2.980 | 3.134 | 2.940 | 3.103 | 5,029,765 | +0.05(+1.50%) |
Jul 30, 2008 | 3.068 | 3.077 | 3.037 | 3.057 | 1,298,112 | +0.01(+0.22%) |
Jul 29, 2008 | 3.050 | 3.054 | 2.971 | 3.050 | 1,076,381 | +0.07(+2.46%) |
Jul 28, 2008 | 3.042 | 3.086 | 2.968 | 2.977 | 721,995 | -0.05(-1.74%) |
Jul 25, 2008 | 3.086 | 3.096 | 2.915 | 3.030 | 1,671,229 | -0.08(-2.52%) |
Jul 24, 2008 | 3.135 | 3.198 | 3.088 | 3.108 | 778,658 | -0.02(-0.63%) |
Jul 23, 2008 | 3.207 | 3.207 | 3.105 | 3.128 | 1,574,920 | -0.05(-1.58%) |
Jul 22, 2008 | 3.175 | 3.223 | 3.158 | 3.178 | 666,354 | -0.09(-2.89%) |
Jul 21, 2008 | 3.243 | 3.274 | 3.174 | 3.272 | 668,139 | +0.16(+5.12%) |
Jul 18, 2008 | 3.214 | 3.258 | 3.091 | 3.113 | 782,110 | -0.07(-2.25%) |
Jul 17, 2008 | 3.170 | 3.369 | 3.072 | 3.185 | 1,957,761 | +0.01(+0.27%) |
Jul 16, 2008 | 3.047 | 3.181 | 3.042 | 3.176 | 1,517,682 | +0.16(+5.28%) |
Jul 15, 2008 | 2.874 | 3.066 | 2.842 | 3.017 | 2,101,162 | +0.07(+2.28%) |
Jul 14, 2008 | 2.897 | 2.995 | 2.811 | 2.950 | 1,026,565 | +0.06(+2.24%) |
Jul 11, 2008 | 2.796 | 2.922 | 2.796 | 2.885 | 1,012,508 | +0.05(+1.62%) |
Jul 10, 2008 | 2.750 | 2.918 | 2.746 | 2.839 | 1,307,976 | +0.07(+2.58%) |
Jul 09, 2008 | 2.777 | 2.819 | 2.759 | 2.767 | 557,867 | -0.04(-1.28%) |
Jul 08, 2008 | 2.831 | 2.856 | 2.777 | 2.803 | 968,587 | -0.06(-2.26%) |
Jul 07, 2008 | 2.949 | 2.977 | 2.850 | 2.868 | 1,926,394 | -0.24(-7.73%) |
Jul 04, 2008 | 3.169 | 3.180 | 3.094 | 3.108 | 640,412 | +0.00(+0.00%) |
Jul 03, 2008 | 3.169 | 3.180 | 3.094 | 3.108 | 640,412 | -0.01(-0.25%) |
Jul 02, 2008 | 3.232 | 3.249 | 3.100 | 3.116 | 1,089,346 | -0.10(-3.10%) |
Jul 01, 2008 | 3.156 | 3.259 | 3.141 | 3.215 | 950,772 | -0.02(-0.71%) |
Jun 30, 2008 | 3.227 | 3.283 | 3.215 | 3.238 | 539,535 | +0.04(+1.28%) |
Jun 27, 2008 | 3.198 | 3.250 | 3.164 | 3.197 | 848,156 | +0.05(+1.71%) |
Jun 26, 2008 | 3.152 | 3.196 | 3.122 | 3.144 | 999,825 | -0.12(-3.63%) |
Jun 25, 2008 | 3.107 | 3.336 | 3.073 | 3.262 | 1,312,838 | +0.16(+5.19%) |
Jun 24, 2008 | 3.129 | 3.160 | 3.091 | 3.101 | 1,433,210 | -0.06(-1.81%) |
Jun 23, 2008 | 3.193 | 3.193 | 3.088 | 3.158 | 626,461 | -0.01(-0.16%) |
Jun 20, 2008 | 3.345 | 3.345 | 3.150 | 3.163 | 1,116,580 | -0.17(-5.23%) |
Jun 19, 2008 | 3.169 | 3.358 | 3.168 | 3.338 | 801,041 | -0.00(-0.08%) |
Jun 18, 2008 | 3.337 | 3.350 | 3.278 | 3.341 | 921,002 | -0.05(-1.43%) |
Jun 17, 2008 | 3.318 | 3.406 | 3.289 | 3.389 | 914,825 | +0.08(+2.50%) |
Jun 16, 2008 | 3.153 | 3.321 | 3.140 | 3.306 | 918,853 | +0.15(+4.86%) |
Jun 13, 2008 | 3.089 | 3.174 | 3.055 | 3.153 | 1,591,009 | +0.04(+1.42%) |
Jun 12, 2008 | 3.215 | 3.248 | 3.108 | 3.109 | 1,902,719 | -0.08(-2.46%) |
Jun 11, 2008 | 3.211 | 3.236 | 3.168 | 3.187 | 812,796 | -0.02(-0.74%) |
Jun 10, 2008 | 3.215 | 3.249 | 3.165 | 3.211 | 499,677 | -0.06(-1.98%) |
Jun 09, 2008 | 3.270 | 3.358 | 3.210 | 3.276 | 2,661,119 | +0.01(+0.18%) |
Jun 06, 2008 | 3.318 | 3.318 | 3.249 | 3.270 | 799,608 | -0.07(-2.22%) |
Jun 05, 2008 | 3.312 | 3.364 | 3.293 | 3.344 | 913,979 | +0.04(+1.13%) |
Jun 04, 2008 | 3.266 | 3.324 | 3.243 | 3.306 | 2,355,727 | -0.01(-0.21%) |
Jun 03, 2008 | 3.295 | 3.372 | 3.255 | 3.313 | 7,742,087 | +0.02(+0.54%) |
Jun 02, 2008 | 3.318 | 3.332 | 3.231 | 3.295 | 870,082 | -0.10(-2.91%) |
May 30, 2008 | 3.320 | 3.437 | 3.267 | 3.394 | 722,723 | +0.07(+2.21%) |
May 29, 2008 | 3.194 | 3.381 | 3.194 | 3.321 | 668,644 | +0.04(+1.35%) |
May 28, 2008 | 3.190 | 3.316 | 3.137 | 3.277 | 748,359 | +0.10(+3.14%) |
May 27, 2008 | 3.226 | 3.226 | 3.136 | 3.177 | 718,037 | -0.01(-0.16%) |
May 26, 2008 | 3.286 | 3.335 | 3.145 | 3.182 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.286 | 3.335 | 3.145 | 3.182 | 843,283 | -0.06(-1.86%) |
May 22, 2008 | 3.220 | 3.300 | 3.194 | 3.243 | 731,108 | +0.01(+0.16%) |
May 21, 2008 | 3.244 | 3.289 | 3.217 | 3.238 | 1,006,906 | -0.02(-0.55%) |
May 20, 2008 | 3.205 | 3.285 | 3.201 | 3.255 | 1,115,358 | +0.01(+0.18%) |
May 19, 2008 | 3.278 | 3.287 | 3.214 | 3.249 | 1,213,711 | -0.03(-0.96%) |
May 16, 2008 | 3.306 | 3.306 | 3.193 | 3.281 | 1,286,227 | -0.02(-0.70%) |
May 15, 2008 | 3.348 | 3.348 | 3.272 | 3.304 | 745,459 | -0.07(-2.22%) |
May 14, 2008 | 3.424 | 3.475 | 3.363 | 3.379 | 1,186,184 | -0.07(-2.02%) |
May 13, 2008 | 3.366 | 3.455 | 3.342 | 3.449 | 1,858,551 | +0.10(+3.05%) |
May 12, 2008 | 3.238 | 3.359 | 3.236 | 3.347 | 1,292,980 | +0.13(+4.05%) |
May 09, 2008 | 3.203 | 3.216 | 3.138 | 3.216 | 720,151 | +0.02(+0.75%) |
May 08, 2008 | 3.092 | 3.194 | 3.091 | 3.192 | 1,025,179 | +0.09(+2.99%) |
May 07, 2008 | 3.155 | 3.163 | 3.044 | 3.100 | 422,921 | -0.08(-2.62%) |
May 06, 2008 | 3.134 | 3.212 | 3.130 | 3.183 | 566,322 | +0.03(+0.92%) |
May 05, 2008 | 3.137 | 3.170 | 3.108 | 3.154 | 489,049 | +0.02(+0.52%) |
May 02, 2008 | 3.173 | 3.193 | 3.067 | 3.138 | 2,000,190 | +0.01(+0.46%) |
May 01, 2008 | 3.155 | 3.234 | 3.068 | 3.123 | 1,379,929 | +0.02(+0.77%) |
Apr 30, 2008 | 2.897 | 3.101 | 2.856 | 3.100 | 1,146,385 | +0.24(+8.43%) |
Apr 29, 2008 | 2.908 | 2.912 | 2.857 | 2.859 | 508,074 | -0.05(-1.76%) |
Apr 28, 2008 | 2.937 | 2.972 | 2.908 | 2.910 | 448,393 | -0.05(-1.64%) |
Apr 25, 2008 | 2.974 | 2.990 | 2.920 | 2.958 | 576,950 | +0.01(+0.26%) |
Apr 24, 2008 | 2.997 | 3.007 | 2.895 | 2.951 | 1,010,934 | -0.05(-1.53%) |
Apr 23, 2008 | 2.993 | 3.016 | 2.968 | 2.997 | 375,794 | -0.03(-0.90%) |
Apr 22, 2008 | 3.066 | 3.066 | 2.954 | 3.024 | 575,071 | -0.02(-0.78%) |
Apr 21, 2008 | 2.939 | 3.054 | 2.933 | 3.048 | 321,668 | +0.06(+1.88%) |
Apr 18, 2008 | 3.069 | 3.069 | 2.991 | 2.991 | 1,392,248 | -0.09(-3.04%) |
Apr 17, 2008 | 3.066 | 3.096 | 3.022 | 3.085 | 315,467 | -0.02(-0.55%) |
Apr 16, 2008 | 3.023 | 3.102 | 3.023 | 3.102 | 1,357,194 | +0.10(+3.32%) |
Apr 15, 2008 | 2.966 | 3.010 | 2.966 | 3.002 | 688,408 | +0.04(+1.38%) |
Apr 14, 2008 | 2.970 | 2.994 | 2.919 | 2.962 | 2,148,124 | -0.01(-0.29%) |
Apr 11, 2008 | 2.977 | 3.007 | 2.945 | 2.970 | 834,968 | -0.06(-2.05%) |
Apr 10, 2008 | 3.025 | 3.046 | 2.999 | 3.032 | 686,999 | +0.02(+0.56%) |
Apr 09, 2008 | 3.054 | 3.091 | 2.995 | 3.015 | 826,748 | -0.04(-1.31%) |
Apr 08, 2008 | 3.030 | 3.074 | 3.013 | 3.055 | 1,108,594 | +0.03(+1.01%) |
Apr 07, 2008 | 3.163 | 3.163 | 3.002 | 3.025 | 1,275,353 | -0.12(-3.71%) |
Apr 04, 2008 | 3.142 | 3.147 | 3.077 | 3.141 | 1,133,255 | +0.01(+0.19%) |
Apr 03, 2008 | 3.100 | 3.175 | 3.074 | 3.135 | 1,336,185 | +0.01(+0.44%) |
Apr 02, 2008 | 3.072 | 3.134 | 3.050 | 3.122 | 1,129,732 | +0.04(+1.41%) |
Apr 01, 2008 | 2.981 | 3.078 | 2.975 | 3.078 | 723,404 | +0.14(+4.87%) |
Mar 31, 2008 | 2.878 | 2.935 | 2.878 | 2.935 | 396,933 | +0.02(+0.85%) |
Mar 28, 2008 | 2.985 | 2.985 | 2.878 | 2.911 | 691,697 | -0.08(-2.70%) |
Mar 27, 2008 | 3.145 | 3.146 | 2.980 | 2.991 | 438,035 | -0.09(-3.01%) |
Mar 26, 2008 | 3.087 | 3.135 | 3.060 | 3.084 | 474,252 | -0.04(-1.42%) |
Mar 25, 2008 | 3.091 | 3.167 | 3.066 | 3.129 | 409,851 | +0.06(+1.86%) |
Mar 24, 2008 | 3.117 | 3.118 | 3.052 | 3.071 | 575,435 | -0.07(-2.17%) |
Mar 21, 2008 | 2.937 | 3.140 | 2.903 | 3.140 | 886,934 | +0.00(+0.00%) |
Mar 20, 2008 | 2.937 | 3.140 | 2.903 | 3.140 | 886,934 | +0.21(+7.18%) |
Mar 19, 2008 | 3.141 | 3.141 | 2.929 | 2.929 | 656,466 | -0.17(-5.36%) |
Mar 18, 2008 | 2.980 | 3.095 | 2.980 | 3.095 | 936,010 | +0.16(+5.61%) |
Mar 17, 2008 | 2.939 | 2.979 | 2.883 | 2.931 | 1,024,627 | -0.10(-3.26%) |
Mar 14, 2008 | 3.236 | 3.236 | 3.009 | 3.030 | 951,300 | -0.14(-4.33%) |
Mar 13, 2008 | 3.157 | 3.196 | 3.068 | 3.167 | 811,610 | -0.05(-1.64%) |
Mar 12, 2008 | 3.238 | 3.260 | 3.159 | 3.220 | 776,250 | -0.05(-1.46%) |
Mar 11, 2008 | 3.205 | 3.267 | 3.138 | 3.267 | 453,267 | +0.12(+3.67%) |
Mar 10, 2008 | 3.301 | 3.301 | 3.115 | 3.152 | 666,659 | -0.11(-3.29%) |
Mar 07, 2008 | 3.236 | 3.298 | 3.236 | 3.259 | 441,558 | +0.02(+0.55%) |
Mar 06, 2008 | 3.295 | 3.351 | 3.238 | 3.241 | 652,943 | -0.08(-2.28%) |
Mar 05, 2008 | 3.239 | 3.335 | 3.239 | 3.317 | 2,705,029 | +0.09(+2.69%) |
Mar 04, 2008 | 3.255 | 3.257 | 3.193 | 3.230 | 1,645,276 | -0.03(-0.89%) |
Mar 03, 2008 | 3.209 | 3.265 | 3.209 | 3.259 | 3,077,970 | +0.09(+2.88%) |
Feb 29, 2008 | 3.202 | 3.202 | 3.139 | 3.168 | 1,205,478 | -0.06(-2.00%) |
Feb 28, 2008 | 3.210 | 3.234 | 3.169 | 3.232 | 477,963 | -0.06(-1.73%) |
Feb 27, 2008 | 3.260 | 3.317 | 3.254 | 3.289 | 730,169 | +0.01(+0.36%) |
Feb 26, 2008 | 3.219 | 3.288 | 3.216 | 3.278 | 737,497 | +0.04(+1.26%) |
Feb 25, 2008 | 3.222 | 3.259 | 3.192 | 3.237 | 644,722 | +0.02(+0.56%) |
Feb 22, 2008 | 3.223 | 3.223 | 3.108 | 3.219 | 1,849,614 | +0.04(+1.34%) |
Feb 21, 2008 | 3.154 | 3.212 | 3.148 | 3.176 | 1,013,471 | +0.07(+2.36%) |
Feb 20, 2008 | 2.951 | 3.125 | 2.950 | 3.103 | 1,660,542 | +0.17(+5.72%) |
Feb 19, 2008 | 2.896 | 3.014 | 2.896 | 2.935 | 3,331,654 | +0.18(+6.55%) |
Feb 18, 2008 | 2.767 | 2.793 | 2.697 | 2.755 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 2.767 | 2.793 | 2.697 | 2.755 | 767,325 | +0.04(+1.41%) |
Feb 14, 2008 | 2.755 | 2.766 | 2.687 | 2.716 | 2,050,429 | -0.00(-0.16%) |
Feb 13, 2008 | 2.690 | 2.738 | 2.690 | 2.721 | 852,584 | +0.03(+1.17%) |
Feb 12, 2008 | 2.680 | 2.731 | 2.648 | 2.689 | 587,179 | +0.01(+0.35%) |
Feb 11, 2008 | 2.634 | 2.685 | 2.625 | 2.680 | 354,656 | +0.02(+0.61%) |
Feb 08, 2008 | 2.725 | 2.740 | 2.621 | 2.664 | 643,548 | -0.09(-3.13%) |
Feb 07, 2008 | 2.731 | 2.780 | 2.699 | 2.750 | 4,003,646 | -0.03(-1.13%) |
Feb 06, 2008 | 2.853 | 2.873 | 2.767 | 2.781 | 580,133 | -0.04(-1.45%) |
Feb 05, 2008 | 2.887 | 2.899 | 2.798 | 2.822 | 592,628 | -0.09(-3.24%) |
Feb 04, 2008 | 2.936 | 2.979 | 2.881 | 2.916 | 840,394 | -0.02(-0.67%) |
Feb 01, 2008 | 2.880 | 2.938 | 2.876 | 2.936 | 3,352,793 | +0.13(+4.48%) |
Jan 31, 2008 | 2.825 | 2.860 | 2.750 | 2.810 | 5,878,838 | -0.01(-0.30%) |
Jan 30, 2008 | 2.828 | 2.866 | 2.812 | 2.819 | 4,563,498 | -0.04(-1.43%) |
Jan 29, 2008 | 2.835 | 2.949 | 2.798 | 2.859 | 10,019,039 | +0.06(+2.16%) |
Jan 28, 2008 | 2.795 | 2.852 | 2.787 | 2.799 | 1,395,184 | +0.02(+0.89%) |
Jan 25, 2008 | 2.893 | 2.928 | 2.738 | 2.774 | 392,235 | -0.08(-2.75%) |
Jan 24, 2008 | 2.794 | 2.876 | 2.792 | 2.853 | 1,610,045 | +0.04(+1.30%) |
Jan 23, 2008 | 2.784 | 2.878 | 2.718 | 2.816 | 2,167,865 | -0.04(-1.28%) |
Jan 22, 2008 | 2.686 | 2.890 | 2.417 | 2.853 | 3,368,060 | +0.06(+1.98%) |
Jan 21, 2008 | 2.907 | 2.907 | 2.738 | 2.797 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 2.907 | 2.907 | 2.738 | 2.797 | 704,615 | -0.00(-0.12%) |
Jan 17, 2008 | 2.942 | 3.000 | 2.784 | 2.801 | 204,338 | -0.13(-4.53%) |
Jan 16, 2008 | 3.023 | 3.023 | 2.926 | 2.934 | 583,656 | -0.11(-3.47%) |
Jan 15, 2008 | 3.119 | 3.119 | 3.008 | 3.039 | 623,995 | -0.09(-2.96%) |
Jan 14, 2008 | 3.142 | 3.196 | 3.040 | 3.132 | 1,048,702 | +0.02(+0.74%) |
Jan 11, 2008 | 3.151 | 3.152 | 3.074 | 3.109 | 376,969 | -0.06(-1.85%) |
Jan 10, 2008 | 3.065 | 3.168 | 3.027 | 3.168 | 605,968 | +0.10(+3.36%) |
Jan 09, 2008 | 3.044 | 3.095 | 2.992 | 3.065 | 600,097 | +0.04(+1.24%) |
Jan 08, 2008 | 3.054 | 3.129 | 3.027 | 3.027 | 274,799 | +0.02(+0.59%) |
Jan 07, 2008 | 3.063 | 3.063 | 2.994 | 3.009 | 304,158 | -0.07(-2.27%) |
Jan 04, 2008 | 3.121 | 3.159 | 3.029 | 3.079 | 730,450 | -0.04(-1.18%) |
Jan 03, 2008 | 3.026 | 3.159 | 3.017 | 3.116 | 802,086 | +0.13(+4.30%) |
Jan 02, 2008 | 3.004 | 3.071 | 2.956 | 2.987 | 468,569 | +0.04(+1.27%) |
Jan 01, 2008 | 3.006 | 3.031 | 2.935 | 2.950 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.006 | 3.031 | 2.935 | 2.950 | 224,302 | -0.04(-1.48%) |
Dec 28, 2007 | 2.985 | 3.004 | 2.921 | 2.994 | 521,638 | +0.01(+0.43%) |
Dec 27, 2007 | 2.981 | 3.008 | 2.975 | 2.981 | 106,866 | +0.01(+0.17%) |
Dec 26, 2007 | 2.974 | 2.994 | 2.916 | 2.976 | 290,066 | -0.04(-1.30%) |
Dec 24, 2007 | 2.916 | 3.048 | 2.916 | 3.015 | 86,902 | +0.10(+3.54%) |
Dec 21, 2007 | 2.810 | 2.951 | 2.808 | 2.912 | 625,933 | +0.14(+5.17%) |
Dec 20, 2007 | 2.846 | 2.870 | 2.768 | 2.769 | 930,091 | -0.08(-2.78%) |
Dec 19, 2007 | 2.895 | 2.914 | 2.820 | 2.848 | 752,763 | -0.04(-1.27%) |
Dec 18, 2007 | 2.830 | 3.031 | 2.810 | 2.885 | 684,239 | +0.04(+1.35%) |
Dec 17, 2007 | 2.880 | 2.895 | 2.825 | 2.847 | 282,233 | -0.13(-4.38%) |
Dec 14, 2007 | 3.012 | 3.022 | 2.965 | 2.977 | 225,476 | -0.09(-2.97%) |
Dec 13, 2007 | 3.092 | 3.092 | 2.975 | 3.068 | 267,753 | -0.02(-0.58%) |
Dec 12, 2007 | 3.192 | 3.204 | 3.069 | 3.086 | 1,375,173 | +0.02(+0.67%) |
Dec 11, 2007 | 3.197 | 3.199 | 3.066 | 3.066 | 320,599 | -0.11(-3.36%) |
Dec 10, 2007 | 3.107 | 3.204 | 3.107 | 3.172 | 278,322 | +0.07(+2.19%) |
Dec 07, 2007 | 3.100 | 3.137 | 3.075 | 3.104 | 357,004 | -0.01(-0.44%) |
Dec 06, 2007 | 3.067 | 3.117 | 3.043 | 3.117 | 381,666 | +0.04(+1.41%) |
Dec 05, 2007 | 2.955 | 3.088 | 2.953 | 3.074 | 493,230 | +0.16(+5.56%) |
Dec 04, 2007 | 2.959 | 2.971 | 2.888 | 2.912 | 365,225 | -0.09(-2.95%) |
Dec 03, 2007 | 3.027 | 3.027 | 2.961 | 3.001 | 219,605 | -0.02(-0.79%) |
Nov 30, 2007 | 2.921 | 3.070 | 2.916 | 3.025 | 546,076 | +0.12(+4.04%) |
Nov 29, 2007 | 2.904 | 2.938 | 2.892 | 2.907 | 341,738 | -0.02(-0.76%) |
Nov 28, 2007 | 2.854 | 2.937 | 2.854 | 2.929 | 456,825 | +0.07(+2.63%) |
Nov 27, 2007 | 2.878 | 2.879 | 2.823 | 2.854 | 435,686 | -0.03(-1.15%) |
Nov 26, 2007 | 2.959 | 2.974 | 2.868 | 2.888 | 234,871 | -0.09(-3.09%) |
Nov 23, 2007 | 3.023 | 3.023 | 2.979 | 2.979 | 155,015 | -0.02(-0.74%) |
Nov 21, 2007 | 3.057 | 3.082 | 2.968 | 3.002 | 820,876 | -0.02(-0.56%) |
Nov 20, 2007 | 3.113 | 3.177 | 3.007 | 3.019 | 914,825 | -0.10(-3.30%) |
Nov 19, 2007 | 3.248 | 3.264 | 3.122 | 3.122 | 385,189 | -0.13(-4.08%) |
Nov 16, 2007 | 3.182 | 3.256 | 3.172 | 3.255 | 243,092 | +0.13(+4.14%) |
Nov 15, 2007 | 3.129 | 3.172 | 3.102 | 3.125 | 246,615 | -0.05(-1.50%) |
Nov 14, 2007 | 3.190 | 3.246 | 3.173 | 3.173 | 331,169 | +0.02(+0.51%) |
Nov 13, 2007 | 3.094 | 3.159 | 3.071 | 3.157 | 329,407 | +0.06(+1.96%) |
Nov 12, 2007 | 3.113 | 3.183 | 3.096 | 3.096 | 408,676 | -0.06(-1.79%) |
Nov 09, 2007 | 3.201 | 3.244 | 3.145 | 3.152 | 844,363 | -0.12(-3.59%) |
Nov 08, 2007 | 3.227 | 3.291 | 3.227 | 3.270 | 244,266 | +0.02(+0.52%) |
Nov 07, 2007 | 3.323 | 3.331 | 3.246 | 3.253 | 299,167 | -0.07(-2.05%) |
Nov 06, 2007 | 3.268 | 3.331 | 3.176 | 3.321 | 1,055,748 | +0.03(+0.80%) |
Nov 05, 2007 | 3.321 | 3.380 | 3.284 | 3.295 | 487,358 | -0.04(-1.07%) |
Nov 02, 2007 | 3.321 | 3.349 | 3.284 | 3.330 | 130,353 | +0.01(+0.28%) |
Nov 01, 2007 | 3.364 | 3.385 | 3.285 | 3.321 | 472,092 | -0.13(-3.70%) |
Oct 31, 2007 | 3.491 | 3.535 | 3.423 | 3.449 | 554,297 | -0.03(-0.86%) |
Oct 30, 2007 | 3.461 | 3.509 | 3.452 | 3.478 | 412,199 | +0.01(+0.32%) |
Oct 29, 2007 | 3.512 | 3.520 | 3.467 | 3.467 | 281,846 | -0.04(-1.09%) |
Oct 26, 2007 | 3.472 | 3.545 | 3.450 | 3.506 | 465,045 | +0.06(+1.83%) |
Oct 25, 2007 | 3.407 | 3.449 | 3.407 | 3.443 | 307,681 | +0.04(+1.20%) |
Oct 24, 2007 | 3.406 | 3.443 | 3.386 | 3.402 | 286,543 | -0.03(-0.99%) |
Oct 23, 2007 | 3.413 | 3.462 | 3.409 | 3.436 | 185,548 | +0.04(+1.13%) |
Oct 22, 2007 | 3.387 | 3.432 | 3.375 | 3.398 | 270,102 | +0.01(+0.43%) |
Oct 19, 2007 | 3.474 | 3.505 | 3.383 | 3.383 | 400,456 | -0.09(-2.46%) |
Oct 18, 2007 | 3.457 | 3.506 | 3.433 | 3.468 | 480,312 | -0.01(-0.17%) |
Oct 17, 2007 | 3.474 | 3.496 | 3.448 | 3.474 | 267,753 | +0.00(+0.00%) |
Oct 16, 2007 | 3.491 | 3.491 | 3.375 | 3.474 | 1,155,568 | -0.04(-1.11%) |
Oct 15, 2007 | 3.542 | 3.553 | 3.491 | 3.513 | 452,128 | -0.02(-0.55%) |
Oct 12, 2007 | 3.491 | 3.575 | 3.491 | 3.533 | 138,574 | +0.05(+1.29%) |
Oct 11, 2007 | 3.555 | 3.585 | 3.478 | 3.488 | 275,974 | -0.04(-1.13%) |
Oct 10, 2007 | 3.551 | 3.556 | 3.501 | 3.528 | 259,533 | -0.02(-0.70%) |
Oct 09, 2007 | 3.534 | 3.571 | 3.534 | 3.553 | 500,276 | +0.07(+2.15%) |
Oct 08, 2007 | 3.457 | 3.478 | 3.437 | 3.478 | 223,128 | +0.00(+0.05%) |
Oct 05, 2007 | 3.317 | 3.477 | 3.317 | 3.476 | 334,692 | +0.18(+5.56%) |
Oct 04, 2007 | 3.253 | 3.335 | 3.236 | 3.293 | 527,286 | +0.06(+1.74%) |
Oct 03, 2007 | 3.342 | 3.353 | 3.237 | 3.237 | 346,435 | -0.10(-2.94%) |
Oct 02, 2007 | 3.406 | 3.406 | 3.335 | 3.335 | 1,109,768 | -0.11(-3.07%) |
Oct 01, 2007 | 3.369 | 3.440 | 3.355 | 3.440 | 638,851 | +0.14(+4.31%) |
Sep 28, 2007 | 3.325 | 3.325 | 3.274 | 3.298 | 314,728 | +0.04(+1.28%) |
Sep 27, 2007 | 3.146 | 3.273 | 3.140 | 3.256 | 508,497 | +0.17(+5.34%) |
Sep 26, 2007 | 3.053 | 3.098 | 3.053 | 3.091 | 186,722 | +0.08(+2.69%) |
Sep 25, 2007 | 2.963 | 3.020 | 2.963 | 3.010 | 454,476 | +0.02(+0.68%) |
Sep 24, 2007 | 2.963 | 3.004 | 2.957 | 2.990 | 600,097 | +0.03(+0.89%) |
Sep 21, 2007 | 3.006 | 3.006 | 2.963 | 2.963 | 756,286 | +0.02(+0.52%) |
Sep 20, 2007 | 2.980 | 3.002 | 2.943 | 2.948 | 553,122 | -0.02(-0.75%) |
Sep 19, 2007 | 2.972 | 3.012 | 2.968 | 2.970 | 1,106,245 | -0.01(-0.46%) |
Sep 18, 2007 | 2.981 | 3.010 | 2.892 | 2.984 | 1,265,958 | +0.00(+0.09%) |
Sep 17, 2007 | 3.006 | 3.006 | 2.981 | 2.981 | 152,666 | -0.05(-1.68%) |
Sep 14, 2007 | 3.045 | 3.072 | 3.030 | 3.032 | 268,928 | -0.01(-0.39%) |
Sep 13, 2007 | 3.024 | 3.075 | 3.023 | 3.044 | 385,189 | +0.02(+0.68%) |
Sep 12, 2007 | 2.991 | 3.048 | 2.989 | 3.024 | 224,302 | +0.05(+1.60%) |
Sep 11, 2007 | 2.925 | 2.986 | 2.925 | 2.976 | 649,420 | +0.05(+1.57%) |
Sep 10, 2007 | 2.938 | 2.954 | 2.912 | 2.930 | 319,425 | -0.02(-0.66%) |
Sep 07, 2007 | 2.959 | 2.979 | 2.918 | 2.950 | 199,640 | -0.03(-1.03%) |
Sep 06, 2007 | 2.908 | 3.002 | 2.908 | 2.980 | 346,435 | +0.07(+2.49%) |
Sep 05, 2007 | 2.860 | 2.931 | 2.847 | 2.908 | 387,538 | -0.04(-1.24%) |