Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 2.739 | 2.871 | 2.628 | 2.693 | 3,636,155 | +0.08(+2.96%) |
Sep 29, 2008 | 2.773 | 2.915 | 2.582 | 2.615 | 2,924,485 | -0.26(-8.98%) |
Sep 26, 2008 | 2.708 | 2.966 | 2.613 | 2.873 | 3,194,614 | +0.04(+1.37%) |
Sep 25, 2008 | 2.855 | 2.935 | 2.739 | 2.835 | 3,793,055 | +0.03(+1.10%) |
Sep 24, 2008 | 2.858 | 2.917 | 2.700 | 2.804 | 1,389,316 | -0.01(-0.28%) |
Sep 23, 2008 | 2.876 | 2.941 | 2.726 | 2.811 | 2,693,331 | -0.07(-2.33%) |
Sep 22, 2008 | 3.023 | 3.023 | 2.863 | 2.879 | 2,105,410 | -0.15(-5.11%) |
Sep 19, 2008 | 3.292 | 3.292 | 2.925 | 3.033 | 8,268,481 | -0.05(-1.59%) |
Sep 18, 2008 | 2.672 | 3.356 | 2.499 | 3.083 | 7,878,592 | +0.46(+17.75%) |
Sep 17, 2008 | 2.783 | 2.826 | 2.599 | 2.618 | 4,860,078 | -0.27(-9.46%) |
Sep 16, 2008 | 2.595 | 2.902 | 2.582 | 2.891 | 5,371,413 | +0.10(+3.42%) |
Sep 15, 2008 | 2.786 | 2.928 | 2.757 | 2.796 | 3,330,433 | -0.12(-3.99%) |
Sep 12, 2008 | 2.930 | 2.970 | 2.889 | 2.912 | 3,171,326 | -0.08(-2.59%) |
Sep 11, 2008 | 2.937 | 2.995 | 2.904 | 2.990 | 3,097,048 | -0.10(-3.18%) |
Sep 10, 2008 | 3.147 | 3.147 | 2.996 | 3.088 | 4,749,049 | -0.01(-0.42%) |
Sep 09, 2008 | 3.261 | 3.292 | 3.101 | 3.101 | 3,929,839 | -0.15(-4.68%) |
Sep 08, 2008 | 3.261 | 3.261 | 3.151 | 3.253 | 3,326,947 | +0.14(+4.65%) |
Sep 05, 2008 | 3.057 | 3.142 | 3.000 | 3.108 | 4,310,966 | +0.02(+0.50%) |
Sep 04, 2008 | 3.121 | 3.168 | 3.075 | 3.093 | 2,147,992 | -0.08(-2.44%) |
Sep 03, 2008 | 3.165 | 3.183 | 3.103 | 3.170 | 3,587,900 | -0.01(-0.16%) |
Sep 02, 2008 | 3.204 | 3.261 | 3.116 | 3.175 | 3,679,724 | +0.05(+1.74%) |
Aug 29, 2008 | 3.160 | 3.169 | 3.108 | 3.121 | 2,498,859 | -0.07(-2.18%) |
Aug 28, 2008 | 3.126 | 3.196 | 3.085 | 3.191 | 2,387,345 | +0.09(+2.91%) |
Aug 27, 2008 | 3.064 | 3.108 | 3.021 | 3.101 | 2,043,504 | +0.04(+1.26%) |
Aug 26, 2008 | 3.049 | 3.106 | 2.992 | 3.062 | 2,489,408 | +0.01(+0.34%) |
Aug 25, 2008 | 3.083 | 3.111 | 3.046 | 3.052 | 1,974,281 | -0.06(-1.83%) |
Aug 22, 2008 | 3.052 | 3.124 | 3.033 | 3.108 | 1,869,279 | +0.11(+3.53%) |
Aug 21, 2008 | 2.982 | 3.041 | 2.969 | 3.002 | 2,073,628 | -0.03(-0.85%) |
Aug 20, 2008 | 3.013 | 3.088 | 2.959 | 3.028 | 3,272,494 | +0.03(+0.86%) |
Aug 19, 2008 | 3.059 | 3.093 | 2.959 | 3.002 | 2,440,765 | -0.06(-1.86%) |
Aug 18, 2008 | 3.132 | 3.132 | 3.026 | 3.059 | 3,028,066 | -0.07(-2.31%) |
Aug 15, 2008 | 3.150 | 3.199 | 3.070 | 3.132 | 3,317,341 | +0.03(+0.83%) |
Aug 14, 2008 | 2.997 | 3.144 | 2.997 | 3.106 | 2,971,679 | +0.08(+2.73%) |
Aug 13, 2008 | 3.015 | 3.083 | 2.971 | 3.023 | 2,817,871 | -0.01(-0.26%) |
Aug 12, 2008 | 3.075 | 3.101 | 3.000 | 3.031 | 3,143,356 | -0.05(-1.67%) |
Aug 11, 2008 | 2.977 | 3.150 | 2.969 | 3.083 | 6,831,606 | +0.12(+4.19%) |
Aug 08, 2008 | 2.762 | 2.979 | 2.762 | 2.959 | 4,323,919 | +0.21(+7.50%) |
Aug 07, 2008 | 2.739 | 2.824 | 2.711 | 2.752 | 4,749,781 | -0.06(-2.20%) |
Aug 06, 2008 | 2.752 | 2.832 | 2.729 | 2.814 | 6,542,075 | +0.03(+1.11%) |
Aug 05, 2008 | 2.863 | 2.897 | 2.755 | 2.783 | 9,786,704 | -0.04(-1.28%) |
Aug 04, 2008 | 2.902 | 2.951 | 2.786 | 2.819 | 4,451,833 | -0.10(-3.28%) |
Aug 01, 2008 | 2.966 | 2.969 | 2.873 | 2.915 | 4,507,596 | -0.04(-1.22%) |
Jul 31, 2008 | 2.855 | 2.982 | 2.855 | 2.951 | 4,025,142 | +0.03(+1.15%) |
Jul 30, 2008 | 2.840 | 2.925 | 2.806 | 2.917 | 5,034,366 | +0.09(+3.29%) |
Jul 29, 2008 | 2.664 | 2.832 | 2.654 | 2.824 | 3,624,643 | +0.18(+6.63%) |
Jul 28, 2008 | 2.760 | 2.802 | 2.623 | 2.649 | 3,732,547 | -0.13(-4.56%) |
Jul 25, 2008 | 2.760 | 2.811 | 2.698 | 2.775 | 2,609,315 | +0.04(+1.32%) |
Jul 24, 2008 | 2.853 | 2.853 | 2.718 | 2.739 | 3,030,769 | -0.10(-3.55%) |
Jul 23, 2008 | 2.778 | 2.904 | 2.755 | 2.840 | 5,043,639 | -0.03(-0.90%) |
Jul 22, 2008 | 2.669 | 2.866 | 2.649 | 2.866 | 3,475,917 | +0.12(+4.23%) |
Jul 21, 2008 | 2.778 | 2.809 | 2.716 | 2.749 | 2,349,637 | -0.00(-0.09%) |
Jul 18, 2008 | 2.837 | 2.850 | 2.734 | 2.752 | 4,966,541 | -0.09(-3.09%) |
Jul 17, 2008 | 2.698 | 2.868 | 2.662 | 2.840 | 5,326,229 | +0.16(+5.87%) |
Jul 16, 2008 | 2.416 | 2.688 | 2.396 | 2.682 | 5,915,559 | +0.27(+11.00%) |
Jul 15, 2008 | 2.414 | 2.509 | 2.316 | 2.416 | 5,415,505 | -0.04(-1.47%) |
Jul 14, 2008 | 2.569 | 2.584 | 2.453 | 2.453 | 4,533,691 | -0.10(-3.85%) |
Jul 11, 2008 | 2.517 | 2.600 | 2.484 | 2.551 | 5,705,876 | +0.02(+0.61%) |
Jul 10, 2008 | 2.496 | 2.589 | 2.453 | 2.535 | 4,920,381 | +0.03(+1.13%) |
Jul 09, 2008 | 2.613 | 2.659 | 2.481 | 2.507 | 7,812,298 | -0.09(-3.38%) |
Jul 08, 2008 | 2.391 | 2.595 | 2.375 | 2.595 | 5,506,950 | +0.19(+8.06%) |
Jul 07, 2008 | 2.481 | 2.493 | 2.362 | 2.401 | 6,003,611 | -0.07(-2.82%) |
Jul 04, 2008 | 2.553 | 2.553 | 2.471 | 2.471 | 3,158,133 | +0.00(+0.00%) |
Jul 03, 2008 | 2.553 | 2.553 | 2.471 | 2.471 | 3,158,133 | -0.08(-3.14%) |
Jul 02, 2008 | 2.589 | 2.607 | 2.530 | 2.551 | 5,663,276 | -0.04(-1.40%) |
Jul 01, 2008 | 2.569 | 2.605 | 2.543 | 2.587 | 5,650,644 | -0.02(-0.60%) |
Jun 30, 2008 | 2.841 | 2.841 | 2.579 | 2.602 | 6,830,301 | -0.11(-4.00%) |
Jun 27, 2008 | 2.765 | 2.773 | 2.688 | 2.711 | 9,237,739 | -0.05(-1.96%) |
Jun 26, 2008 | 2.791 | 2.819 | 2.734 | 2.765 | 3,439,061 | -0.05(-1.92%) |
Jun 25, 2008 | 2.837 | 2.886 | 2.791 | 2.819 | 4,419,811 | +0.00(+0.00%) |
Jun 24, 2008 | 2.780 | 2.848 | 2.757 | 2.819 | 4,091,851 | -0.01(-0.46%) |
Jun 23, 2008 | 2.941 | 2.941 | 2.806 | 2.832 | 3,608,503 | -0.10(-3.35%) |
Jun 20, 2008 | 2.969 | 2.982 | 2.907 | 2.930 | 4,075,420 | -0.05(-1.65%) |
Jun 19, 2008 | 2.961 | 2.979 | 2.912 | 2.979 | 4,067,471 | +0.03(+0.96%) |
Jun 18, 2008 | 2.969 | 2.982 | 2.917 | 2.951 | 3,894,133 | -0.03(-0.87%) |
Jun 17, 2008 | 3.075 | 3.075 | 2.974 | 2.977 | 3,422,320 | -0.10(-3.19%) |
Jun 16, 2008 | 3.033 | 3.083 | 3.026 | 3.075 | 2,384,626 | +0.03(+0.85%) |
Jun 13, 2008 | 3.015 | 3.049 | 2.982 | 3.049 | 3,236,556 | +0.07(+2.34%) |
Jun 12, 2008 | 3.077 | 3.077 | 2.961 | 2.979 | 2,963,475 | -0.12(-3.75%) |
Jun 11, 2008 | 3.139 | 3.147 | 3.088 | 3.095 | 6,341,967 | -0.05(-1.64%) |
Jun 10, 2008 | 3.147 | 3.179 | 3.098 | 3.147 | 3,914,376 | +0.03(+0.83%) |
Jun 09, 2008 | 3.168 | 3.196 | 3.098 | 3.121 | 2,862,467 | -0.03(-0.90%) |
Jun 06, 2008 | 3.227 | 3.227 | 3.144 | 3.150 | 3,892,743 | -0.10(-3.02%) |
Jun 05, 2008 | 3.173 | 3.248 | 3.173 | 3.248 | 3,113,240 | +0.09(+2.86%) |
Jun 04, 2008 | 3.124 | 3.188 | 3.113 | 3.157 | 3,625,736 | +0.02(+0.49%) |
Jun 03, 2008 | 3.191 | 3.224 | 3.111 | 3.142 | 4,206,661 | -0.03(-1.06%) |
Jun 02, 2008 | 3.266 | 3.266 | 3.126 | 3.175 | 5,280,754 | -0.02(-0.73%) |
May 30, 2008 | 3.255 | 3.271 | 3.157 | 3.199 | 5,301,330 | -0.04(-1.12%) |
May 29, 2008 | 3.170 | 3.263 | 3.163 | 3.235 | 3,620,553 | +0.06(+1.95%) |
May 28, 2008 | 3.224 | 3.227 | 3.126 | 3.173 | 3,921,790 | -0.02(-0.57%) |
May 27, 2008 | 3.121 | 3.191 | 3.103 | 3.191 | 3,242,594 | +0.08(+2.57%) |
May 26, 2008 | 3.163 | 3.212 | 3.106 | 3.111 | 4,555,623 | +0.00(+0.00%) |
May 23, 2008 | 3.163 | 3.212 | 3.106 | 3.111 | 4,555,623 | -0.07(-2.27%) |
May 22, 2008 | 3.152 | 3.206 | 3.147 | 3.183 | 2,102,846 | +0.04(+1.15%) |
May 21, 2008 | 3.155 | 3.206 | 3.137 | 3.147 | 3,609,122 | +0.00(+0.00%) |
May 20, 2008 | 3.142 | 3.186 | 3.134 | 3.147 | 2,455,205 | -0.02(-0.49%) |
May 19, 2008 | 3.160 | 3.209 | 3.144 | 3.163 | 3,141,555 | +0.00(+0.08%) |
May 16, 2008 | 3.227 | 3.227 | 3.121 | 3.160 | 2,890,937 | -0.05(-1.53%) |
May 15, 2008 | 3.212 | 3.232 | 3.137 | 3.209 | 3,935,641 | +0.01(+0.32%) |
May 14, 2008 | 3.206 | 3.266 | 3.155 | 3.199 | 4,942,235 | +0.00(+0.08%) |
May 13, 2008 | 3.160 | 3.222 | 3.126 | 3.196 | 2,808,470 | +0.04(+1.23%) |
May 12, 2008 | 3.085 | 3.163 | 3.083 | 3.157 | 3,496,327 | +0.09(+3.03%) |
May 09, 2008 | 2.987 | 3.108 | 2.971 | 3.064 | 3,204,909 | +0.05(+1.63%) |
May 08, 2008 | 3.000 | 3.095 | 2.990 | 3.015 | 4,195,726 | -0.02(-0.51%) |
May 07, 2008 | 3.072 | 3.124 | 3.021 | 3.031 | 4,449,199 | -0.03(-1.10%) |
May 06, 2008 | 3.033 | 3.085 | 2.990 | 3.064 | 3,921,278 | +0.02(+0.59%) |
May 05, 2008 | 3.098 | 3.098 | 3.015 | 3.046 | 5,639,717 | +0.01(+0.34%) |
May 02, 2008 | 3.046 | 3.093 | 3.028 | 3.036 | 4,540,141 | +0.03(+0.84%) |
May 01, 2008 | 2.941 | 3.039 | 2.920 | 3.011 | 9,348,892 | +0.10(+3.57%) |
Apr 30, 2008 | 2.948 | 2.969 | 2.879 | 2.907 | 4,603,050 | -0.00(-0.09%) |
Apr 29, 2008 | 2.879 | 2.928 | 2.879 | 2.910 | 2,895,732 | +0.02(+0.71%) |
Apr 28, 2008 | 2.855 | 2.908 | 2.840 | 2.889 | 3,564,903 | +0.04(+1.45%) |
Apr 25, 2008 | 2.897 | 2.910 | 2.840 | 2.848 | 3,138,061 | -0.03(-1.08%) |
Apr 24, 2008 | 2.842 | 2.884 | 2.814 | 2.879 | 4,268,048 | +0.04(+1.55%) |
Apr 23, 2008 | 2.904 | 2.938 | 2.829 | 2.835 | 3,992,655 | -0.06(-2.23%) |
Apr 22, 2008 | 3.057 | 3.057 | 2.876 | 2.899 | 3,736,854 | -0.04(-1.32%) |
Apr 21, 2008 | 2.982 | 3.036 | 2.938 | 2.938 | 6,614,320 | -0.06(-1.90%) |
Apr 18, 2008 | 3.033 | 3.039 | 2.971 | 2.995 | 6,198,575 | +0.04(+1.22%) |
Apr 17, 2008 | 2.928 | 2.990 | 2.894 | 2.959 | 4,470,468 | +0.04(+1.24%) |
Apr 16, 2008 | 2.894 | 2.928 | 2.853 | 2.922 | 4,631,892 | +0.04(+1.52%) |
Apr 15, 2008 | 2.891 | 2.938 | 2.850 | 2.879 | 4,909,829 | -0.02(-0.71%) |
Apr 14, 2008 | 2.982 | 3.049 | 2.886 | 2.899 | 4,105,393 | -0.07(-2.43%) |
Apr 11, 2008 | 2.961 | 3.059 | 2.938 | 2.971 | 4,750,536 | -0.12(-4.00%) |
Apr 10, 2008 | 3.103 | 3.152 | 3.085 | 3.095 | 5,698,675 | -0.01(-0.33%) |
Apr 09, 2008 | 3.243 | 3.243 | 3.103 | 3.106 | 3,143,034 | -0.15(-4.52%) |
Apr 08, 2008 | 3.191 | 3.261 | 3.181 | 3.253 | 2,264,351 | +0.03(+0.96%) |
Apr 07, 2008 | 3.191 | 3.235 | 3.168 | 3.222 | 2,986,352 | +0.05(+1.63%) |
Apr 04, 2008 | 3.240 | 3.259 | 3.163 | 3.170 | 2,483,675 | -0.05(-1.68%) |
Apr 03, 2008 | 3.191 | 3.261 | 3.144 | 3.224 | 3,229,308 | +0.01(+0.24%) |
Apr 02, 2008 | 3.341 | 3.341 | 3.188 | 3.217 | 2,956,763 | -0.13(-4.01%) |
Apr 01, 2008 | 3.343 | 3.441 | 3.266 | 3.351 | 4,458,422 | +0.11(+3.26%) |
Mar 31, 2008 | 3.230 | 3.325 | 3.212 | 3.245 | 3,129,163 | +0.05(+1.45%) |
Mar 28, 2008 | 3.279 | 3.305 | 3.173 | 3.199 | 1,761,255 | -0.09(-2.67%) |
Mar 27, 2008 | 3.292 | 3.330 | 3.265 | 3.286 | 3,245,864 | +0.01(+0.32%) |
Mar 26, 2008 | 3.317 | 3.341 | 3.248 | 3.276 | 5,002,917 | -0.06(-1.93%) |
Mar 25, 2008 | 3.395 | 3.395 | 3.294 | 3.341 | 2,801,397 | -0.05(-1.37%) |
Mar 24, 2008 | 3.395 | 3.477 | 3.372 | 3.387 | 3,954,114 | +0.01(+0.15%) |
Mar 21, 2008 | 3.230 | 3.410 | 3.201 | 3.382 | 6,372,866 | +0.00(+0.00%) |
Mar 20, 2008 | 3.230 | 3.410 | 3.201 | 3.382 | 6,372,866 | +0.19(+5.82%) |
Mar 19, 2008 | 3.307 | 3.374 | 3.196 | 3.196 | 2,804,372 | -0.10(-3.05%) |
Mar 18, 2008 | 3.196 | 3.302 | 3.150 | 3.297 | 2,835,778 | +0.16(+5.19%) |
Mar 17, 2008 | 3.077 | 3.188 | 3.057 | 3.134 | 3,370,404 | -0.07(-2.10%) |
Mar 14, 2008 | 3.385 | 3.413 | 3.173 | 3.201 | 4,550,851 | -0.16(-4.76%) |
Mar 13, 2008 | 3.217 | 3.379 | 3.217 | 3.361 | 3,125,623 | -0.08(-2.33%) |
Mar 12, 2008 | 3.501 | 3.537 | 3.428 | 3.441 | 3,724,335 | -0.02(-0.45%) |
Mar 11, 2008 | 3.379 | 3.462 | 3.317 | 3.457 | 5,023,260 | +0.19(+5.85%) |
Mar 10, 2008 | 3.390 | 3.400 | 3.250 | 3.266 | 3,360,612 | -0.11(-3.14%) |
Mar 07, 2008 | 3.240 | 3.418 | 3.240 | 3.372 | 3,712,738 | +0.09(+2.75%) |
Mar 06, 2008 | 3.418 | 3.421 | 3.276 | 3.281 | 3,966,253 | -0.12(-3.49%) |
Mar 05, 2008 | 3.271 | 3.408 | 3.271 | 3.400 | 4,485,893 | +0.11(+3.38%) |
Mar 04, 2008 | 3.183 | 3.292 | 3.168 | 3.289 | 3,724,173 | +0.06(+1.76%) |
Mar 03, 2008 | 3.336 | 3.341 | 3.173 | 3.232 | 3,591,521 | -0.08(-2.34%) |
Feb 29, 2008 | 3.421 | 3.485 | 3.305 | 3.310 | 3,215,577 | -0.19(-5.46%) |
Feb 28, 2008 | 3.614 | 3.648 | 3.452 | 3.501 | 3,186,204 | -0.11(-3.14%) |
Feb 27, 2008 | 3.294 | 3.614 | 3.294 | 3.614 | 4,131,729 | +0.27(+8.19%) |
Feb 26, 2008 | 3.232 | 3.374 | 3.232 | 3.341 | 3,098,148 | +0.02(+0.70%) |
Feb 25, 2008 | 3.279 | 3.317 | 3.191 | 3.317 | 3,140,451 | +0.00(+0.08%) |
Feb 22, 2008 | 3.276 | 3.315 | 3.217 | 3.315 | 2,257,212 | +0.04(+1.10%) |
Feb 21, 2008 | 3.361 | 3.413 | 3.271 | 3.279 | 2,085,098 | -0.05(-1.55%) |
Feb 20, 2008 | 3.271 | 3.348 | 3.253 | 3.330 | 2,212,175 | +0.04(+1.26%) |
Feb 19, 2008 | 3.356 | 3.392 | 3.286 | 3.289 | 2,233,913 | -0.02(-0.62%) |
Feb 18, 2008 | 3.328 | 3.392 | 3.268 | 3.310 | 2,109,443 | +0.00(+0.00%) |
Feb 15, 2008 | 3.328 | 3.392 | 3.268 | 3.310 | 2,109,443 | -0.04(-1.23%) |
Feb 14, 2008 | 3.439 | 3.470 | 3.348 | 3.351 | 1,974,893 | -0.09(-2.70%) |
Feb 13, 2008 | 3.449 | 3.534 | 3.385 | 3.444 | 2,692,800 | +0.04(+1.06%) |
Feb 12, 2008 | 3.408 | 3.477 | 3.382 | 3.408 | 2,084,966 | +0.02(+0.69%) |
Feb 11, 2008 | 3.428 | 3.439 | 3.351 | 3.385 | 1,884,421 | -0.04(-1.06%) |
Feb 08, 2008 | 3.459 | 3.501 | 3.395 | 3.421 | 2,199,854 | -0.04(-1.19%) |
Feb 07, 2008 | 3.408 | 3.482 | 3.374 | 3.462 | 2,935,110 | +0.04(+1.28%) |
Feb 06, 2008 | 3.555 | 3.676 | 3.413 | 3.418 | 3,467,659 | -0.10(-2.86%) |
Feb 05, 2008 | 3.563 | 3.614 | 3.498 | 3.519 | 2,540,282 | -0.12(-3.20%) |
Feb 04, 2008 | 3.663 | 3.681 | 3.552 | 3.635 | 2,741,261 | -0.06(-1.54%) |
Feb 01, 2008 | 3.640 | 3.723 | 3.576 | 3.692 | 4,152,924 | +0.08(+2.29%) |
Jan 31, 2008 | 3.447 | 3.645 | 3.423 | 3.609 | 3,459,908 | +0.10(+2.79%) |
Jan 30, 2008 | 3.570 | 3.653 | 3.503 | 3.511 | 3,307,502 | -0.09(-2.58%) |
Jan 29, 2008 | 3.614 | 3.632 | 3.529 | 3.604 | 2,504,216 | +0.01(+0.36%) |
Jan 28, 2008 | 3.596 | 3.643 | 3.519 | 3.591 | 3,313,739 | -0.02(-0.57%) |
Jan 25, 2008 | 3.718 | 3.718 | 3.573 | 3.612 | 2,136,642 | -0.08(-2.17%) |
Jan 24, 2008 | 3.674 | 3.772 | 3.674 | 3.692 | 2,958,548 | +0.02(+0.49%) |
Jan 23, 2008 | 3.317 | 3.697 | 3.317 | 3.674 | 2,700,563 | +0.27(+7.97%) |
Jan 22, 2008 | 3.243 | 3.485 | 3.070 | 3.403 | 3,281,581 | +0.08(+2.49%) |
Jan 21, 2008 | 3.379 | 3.480 | 3.250 | 3.320 | 4,579,604 | +0.00(+0.00%) |
Jan 18, 2008 | 3.379 | 3.480 | 3.250 | 3.320 | 4,579,604 | -0.06(-1.76%) |
Jan 17, 2008 | 3.454 | 3.511 | 3.351 | 3.379 | 3,062,683 | -0.07(-1.95%) |
Jan 16, 2008 | 3.351 | 3.506 | 3.351 | 3.447 | 1,986,084 | +0.09(+2.61%) |
Jan 15, 2008 | 3.454 | 3.454 | 3.359 | 3.359 | 1,755,740 | -0.14(-3.99%) |
Jan 14, 2008 | 3.503 | 3.573 | 3.441 | 3.498 | 1,107,710 | +0.03(+0.74%) |
Jan 11, 2008 | 3.496 | 3.588 | 3.447 | 3.472 | 1,770,277 | -0.04(-1.25%) |
Jan 10, 2008 | 3.299 | 3.568 | 3.299 | 3.516 | 2,983,722 | +0.17(+5.17%) |
Jan 09, 2008 | 3.366 | 3.426 | 3.286 | 3.343 | 4,159,749 | -0.02(-0.54%) |
Jan 08, 2008 | 3.552 | 3.568 | 3.361 | 3.361 | 2,724,025 | -0.19(-5.24%) |
Jan 07, 2008 | 3.578 | 3.764 | 3.496 | 3.547 | 4,515,641 | -0.01(-0.22%) |
Jan 04, 2008 | 3.648 | 3.681 | 3.501 | 3.555 | 2,573,160 | -0.13(-3.64%) |
Jan 03, 2008 | 3.738 | 3.790 | 3.687 | 3.689 | 1,343,280 | -0.03(-0.70%) |
Jan 02, 2008 | 3.816 | 3.816 | 3.679 | 3.715 | 1,897,683 | -0.06(-1.64%) |
Jan 01, 2008 | 3.818 | 3.862 | 3.705 | 3.777 | 2,831,215 | +0.00(+0.00%) |
Dec 31, 2007 | 3.818 | 3.862 | 3.705 | 3.777 | 2,831,215 | -0.09(-2.27%) |
Dec 28, 2007 | 3.836 | 3.906 | 3.818 | 3.865 | 2,465,644 | +0.03(+0.74%) |
Dec 27, 2007 | 3.976 | 4.069 | 3.836 | 3.836 | 3,381,052 | -0.21(-5.29%) |
Dec 26, 2007 | 3.963 | 4.095 | 3.937 | 4.051 | 1,973,057 | +0.05(+1.29%) |
Dec 24, 2007 | 3.909 | 4.002 | 3.891 | 3.999 | 882,006 | +0.08(+2.04%) |
Dec 21, 2007 | 3.883 | 3.927 | 3.839 | 3.919 | 3,926,550 | +0.11(+2.78%) |
Dec 20, 2007 | 3.808 | 3.831 | 3.694 | 3.813 | 2,002,244 | +0.03(+0.82%) |
Dec 19, 2007 | 3.800 | 3.834 | 3.700 | 3.782 | 1,979,468 | +0.04(+1.03%) |
Dec 18, 2007 | 3.718 | 3.767 | 3.622 | 3.743 | 3,181,219 | +0.03(+0.69%) |
Dec 17, 2007 | 3.798 | 3.854 | 3.715 | 3.718 | 2,153,542 | -0.12(-3.10%) |
Dec 14, 2007 | 3.769 | 3.888 | 3.731 | 3.836 | 2,896,724 | +0.04(+0.95%) |
Dec 13, 2007 | 3.818 | 3.872 | 3.718 | 3.800 | 2,780,264 | -0.10(-2.45%) |
Dec 12, 2007 | 3.898 | 3.903 | 3.823 | 3.896 | 3,001,900 | -0.00(-0.07%) |
Dec 11, 2007 | 4.100 | 4.118 | 3.898 | 3.898 | 3,366,093 | -0.20(-4.79%) |
Dec 10, 2007 | 4.038 | 4.151 | 3.994 | 4.095 | 2,317,185 | +0.06(+1.41%) |
Dec 07, 2007 | 4.009 | 4.058 | 3.929 | 4.038 | 4,745,447 | +0.06(+1.49%) |
Dec 06, 2007 | 3.795 | 4.002 | 3.774 | 3.978 | 2,924,202 | +0.14(+3.77%) |
Dec 05, 2007 | 3.829 | 3.860 | 3.792 | 3.834 | 2,654,589 | +0.06(+1.57%) |
Dec 04, 2007 | 3.705 | 3.821 | 3.679 | 3.774 | 2,297,895 | +0.00(+0.07%) |
Dec 03, 2007 | 3.867 | 3.896 | 3.756 | 3.772 | 3,490,288 | -0.12(-2.99%) |
Nov 30, 2007 | 3.906 | 4.045 | 3.872 | 3.888 | 2,777,486 | -0.01(-0.26%) |
Nov 29, 2007 | 4.002 | 4.053 | 3.860 | 3.898 | 2,703,158 | -0.13(-3.14%) |
Nov 28, 2007 | 3.934 | 4.146 | 3.934 | 4.025 | 4,713,959 | +0.10(+2.63%) |
Nov 27, 2007 | 3.818 | 3.991 | 3.811 | 3.922 | 2,878,960 | +0.12(+3.19%) |
Nov 26, 2007 | 3.968 | 3.999 | 3.792 | 3.800 | 1,757,878 | -0.15(-3.92%) |
Nov 23, 2007 | 3.947 | 3.999 | 3.898 | 3.955 | 707,545 | +0.05(+1.19%) |
Nov 21, 2007 | 3.834 | 3.934 | 3.785 | 3.909 | 2,113,649 | +0.04(+0.93%) |
Nov 20, 2007 | 3.924 | 3.999 | 3.808 | 3.872 | 2,867,417 | -0.05(-1.32%) |
Nov 19, 2007 | 3.885 | 4.002 | 3.885 | 3.924 | 2,345,032 | -0.11(-2.75%) |
Nov 16, 2007 | 4.064 | 4.131 | 3.963 | 4.035 | 2,267,554 | -0.01(-0.32%) |
Nov 15, 2007 | 4.058 | 4.180 | 3.999 | 4.048 | 2,417,171 | +0.06(+1.55%) |
Nov 14, 2007 | 4.118 | 4.136 | 3.971 | 3.986 | 2,068,554 | -0.12(-2.89%) |
Nov 13, 2007 | 4.030 | 4.136 | 4.004 | 4.105 | 1,786,611 | +0.12(+3.05%) |
Nov 12, 2007 | 4.051 | 4.100 | 3.963 | 3.983 | 2,763,429 | -0.09(-2.22%) |
Nov 09, 2007 | 4.017 | 4.141 | 3.875 | 4.074 | 2,662,812 | +0.06(+1.41%) |
Nov 08, 2007 | 3.973 | 4.066 | 3.911 | 4.017 | 3,075,667 | +0.05(+1.37%) |
Nov 07, 2007 | 4.169 | 4.208 | 3.883 | 3.963 | 5,493,346 | -0.27(-6.40%) |
Nov 06, 2007 | 4.177 | 4.242 | 4.144 | 4.234 | 1,426,645 | +0.06(+1.49%) |
Nov 05, 2007 | 4.123 | 4.203 | 4.092 | 4.172 | 1,910,822 | -0.03(-0.74%) |
Nov 02, 2007 | 4.206 | 4.213 | 4.131 | 4.203 | 2,833,183 | +0.04(+0.99%) |
Nov 01, 2007 | 4.234 | 4.280 | 4.131 | 4.162 | 1,812,227 | -0.13(-3.13%) |
Oct 31, 2007 | 4.260 | 4.360 | 4.231 | 4.296 | 1,750,917 | +0.03(+0.73%) |
Oct 30, 2007 | 4.239 | 4.296 | 4.224 | 4.265 | 1,356,969 | -0.01(-0.24%) |
Oct 29, 2007 | 4.329 | 4.358 | 4.234 | 4.275 | 1,333,116 | -0.05(-1.08%) |
Oct 26, 2007 | 4.249 | 4.327 | 4.172 | 4.322 | 1,891,029 | +0.11(+2.57%) |
Oct 25, 2007 | 4.267 | 4.293 | 4.175 | 4.213 | 1,811,622 | -0.05(-1.15%) |
Oct 24, 2007 | 4.293 | 4.301 | 4.154 | 4.262 | 1,335,053 | -0.07(-1.55%) |
Oct 23, 2007 | 4.391 | 4.391 | 4.234 | 4.329 | 1,312,431 | -0.01(-0.24%) |
Oct 22, 2007 | 4.169 | 4.355 | 4.079 | 4.340 | 1,827,507 | +0.10(+2.44%) |
Oct 19, 2007 | 4.407 | 4.407 | 4.224 | 4.237 | 2,629,771 | -0.18(-3.98%) |
Oct 18, 2007 | 4.433 | 4.474 | 4.366 | 4.412 | 1,831,187 | -0.04(-0.98%) |
Oct 17, 2007 | 4.518 | 4.518 | 4.360 | 4.456 | 1,387,108 | -0.02(-0.40%) |
Oct 16, 2007 | 4.471 | 4.492 | 4.435 | 4.474 | 1,401,072 | -0.02(-0.40%) |
Oct 15, 2007 | 4.508 | 4.508 | 4.435 | 4.492 | 1,621,167 | -0.02(-0.40%) |
Oct 12, 2007 | 4.459 | 4.513 | 4.459 | 4.510 | 1,046,180 | +0.04(+0.81%) |
Oct 11, 2007 | 4.489 | 4.515 | 4.451 | 4.474 | 1,396,455 | -0.01(-0.23%) |
Oct 10, 2007 | 4.466 | 4.484 | 4.422 | 4.484 | 1,533,131 | +0.00(+0.00%) |
Oct 09, 2007 | 4.402 | 4.484 | 4.358 | 4.484 | 1,448,329 | +0.06(+1.40%) |
Oct 08, 2007 | 4.482 | 4.500 | 4.376 | 4.422 | 1,036,616 | -0.06(-1.32%) |
Oct 05, 2007 | 4.389 | 4.482 | 4.381 | 4.482 | 1,845,000 | +0.10(+2.30%) |
Oct 04, 2007 | 4.324 | 4.381 | 4.273 | 4.381 | 1,670,411 | +0.09(+1.98%) |
Oct 03, 2007 | 4.311 | 4.324 | 4.260 | 4.296 | 1,791,806 | -0.03(-0.72%) |
Oct 02, 2007 | 4.262 | 4.335 | 4.249 | 4.327 | 982,233 | +0.08(+1.82%) |