Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 4.330 | 4.330 | 4.267 | 4.267 | 7,366,966 | -0.07(-1.66%) |
Aug 28, 2008 | 4.316 | 4.362 | 4.251 | 4.339 | 5,732,919 | +0.00(+0.00%) |
Aug 27, 2008 | 4.285 | 4.393 | 4.285 | 4.339 | 10,099,171 | +0.04(+0.95%) |
Aug 26, 2008 | 4.382 | 4.399 | 4.264 | 4.298 | 12,096,716 | -0.11(-2.41%) |
Aug 25, 2008 | 4.395 | 4.439 | 4.338 | 4.405 | 7,934,278 | +0.02(+0.52%) |
Aug 22, 2008 | 4.303 | 4.393 | 4.298 | 4.382 | 3,974,967 | +0.09(+2.13%) |
Aug 21, 2008 | 4.235 | 4.315 | 4.187 | 4.290 | 7,842,464 | +0.06(+1.47%) |
Aug 20, 2008 | 4.160 | 4.233 | 4.125 | 4.228 | 6,779,933 | +0.07(+1.73%) |
Aug 19, 2008 | 4.112 | 4.200 | 4.019 | 4.156 | 16,794,204 | +0.10(+2.58%) |
Aug 18, 2008 | 4.168 | 4.176 | 4.021 | 4.052 | 14,261,909 | -0.11(-2.56%) |
Aug 15, 2008 | 4.135 | 4.243 | 4.112 | 4.158 | 26,819,292 | +0.06(+1.44%) |
Aug 14, 2008 | 3.981 | 4.168 | 3.841 | 4.099 | 20,056,704 | +0.17(+4.28%) |
Aug 13, 2008 | 3.669 | 4.042 | 3.596 | 3.931 | 19,301,628 | +0.22(+5.99%) |
Aug 12, 2008 | 3.699 | 3.766 | 3.643 | 3.708 | 5,026,699 | -0.02(-0.53%) |
Aug 11, 2008 | 3.628 | 3.784 | 3.403 | 3.728 | 18,837,792 | +0.09(+2.52%) |
Aug 08, 2008 | 3.749 | 3.790 | 3.617 | 3.637 | 13,459,236 | -0.15(-3.89%) |
Aug 07, 2008 | 3.944 | 3.957 | 3.726 | 3.784 | 13,616,714 | -0.20(-5.05%) |
Aug 06, 2008 | 3.944 | 4.060 | 3.941 | 3.985 | 7,103,216 | +0.02(+0.45%) |
Aug 05, 2008 | 3.831 | 4.022 | 3.803 | 3.967 | 14,940,394 | +0.19(+5.02%) |
Aug 04, 2008 | 3.807 | 3.833 | 3.726 | 3.777 | 4,920,959 | -0.00(-0.04%) |
Aug 01, 2008 | 3.717 | 3.805 | 3.622 | 3.779 | 5,089,536 | +0.07(+1.85%) |
Jul 31, 2008 | 3.627 | 3.722 | 3.597 | 3.710 | 5,613,437 | +0.08(+2.07%) |
Jul 30, 2008 | 3.607 | 3.641 | 3.545 | 3.635 | 7,594,475 | +0.03(+0.77%) |
Jul 29, 2008 | 3.607 | 3.627 | 3.520 | 3.607 | 3,531,817 | +0.05(+1.42%) |
Jul 28, 2008 | 3.808 | 3.824 | 3.535 | 3.556 | 4,868,420 | -0.18(-4.85%) |
Jul 25, 2008 | 3.823 | 3.824 | 3.663 | 3.738 | 4,761,909 | -0.02(-0.61%) |
Jul 24, 2008 | 3.803 | 3.874 | 3.723 | 3.761 | 15,017,738 | +0.04(+1.01%) |
Jul 23, 2008 | 3.754 | 3.757 | 3.684 | 3.723 | 4,676,758 | -0.01(-0.39%) |
Jul 22, 2008 | 3.671 | 3.753 | 3.630 | 3.738 | 7,678,966 | +0.06(+1.73%) |
Jul 21, 2008 | 3.625 | 3.687 | 3.526 | 3.674 | 18,698,656 | +0.26(+7.71%) |
Jul 18, 2008 | 3.385 | 3.439 | 3.359 | 3.411 | 3,161,637 | +0.01(+0.24%) |
Jul 17, 2008 | 3.440 | 3.483 | 3.375 | 3.403 | 5,876,906 | -0.02(-0.57%) |
Jul 16, 2008 | 3.133 | 3.439 | 3.130 | 3.422 | 13,922,167 | +0.26(+8.27%) |
Jul 15, 2008 | 3.218 | 3.282 | 3.109 | 3.161 | 6,947,543 | -0.10(-2.96%) |
Jul 14, 2008 | 3.367 | 3.453 | 3.194 | 3.257 | 7,071,210 | -0.10(-3.11%) |
Jul 11, 2008 | 3.432 | 3.465 | 3.310 | 3.362 | 5,049,239 | -0.11(-3.29%) |
Jul 10, 2008 | 3.468 | 3.540 | 3.401 | 3.476 | 2,149,314 | +0.00(+0.14%) |
Jul 09, 2008 | 3.493 | 3.558 | 3.463 | 3.471 | 3,539,319 | -0.00(-0.05%) |
Jul 08, 2008 | 3.391 | 3.509 | 3.359 | 3.473 | 6,583,903 | +0.04(+1.19%) |
Jul 07, 2008 | 3.440 | 3.548 | 3.386 | 3.432 | 3,177,655 | -0.04(-1.27%) |
Jul 04, 2008 | 3.573 | 3.583 | 3.416 | 3.476 | 3,348,195 | +0.00(+0.00%) |
Jul 03, 2008 | 3.573 | 3.583 | 3.416 | 3.476 | 3,348,195 | -0.10(-2.83%) |
Jul 02, 2008 | 3.617 | 3.641 | 3.537 | 3.578 | 7,615,327 | -0.02(-0.55%) |
Jul 01, 2008 | 3.502 | 3.619 | 3.440 | 3.597 | 6,929,775 | +0.04(+1.01%) |
Jun 30, 2008 | 3.403 | 3.599 | 3.401 | 3.561 | 18,809,188 | +0.18(+5.32%) |
Jun 27, 2008 | 3.481 | 3.530 | 3.318 | 3.382 | 7,269,535 | -0.14(-3.99%) |
Jun 26, 2008 | 3.494 | 3.553 | 3.434 | 3.522 | 8,033,544 | +0.02(+0.65%) |
Jun 25, 2008 | 3.426 | 3.538 | 3.352 | 3.499 | 8,139,877 | +0.10(+2.88%) |
Jun 24, 2008 | 3.457 | 3.506 | 3.339 | 3.401 | 14,712,131 | -0.08(-2.39%) |
Jun 23, 2008 | 3.524 | 3.602 | 3.462 | 3.485 | 5,323,843 | -0.10(-2.83%) |
Jun 20, 2008 | 3.746 | 3.746 | 3.540 | 3.586 | 14,926,627 | -0.18(-4.82%) |
Jun 19, 2008 | 3.828 | 3.828 | 3.705 | 3.767 | 2,845,335 | -0.05(-1.28%) |
Jun 18, 2008 | 3.753 | 3.874 | 3.753 | 3.816 | 6,418,049 | +0.02(+0.43%) |
Jun 17, 2008 | 3.829 | 3.841 | 3.759 | 3.800 | 6,265,491 | +0.01(+0.30%) |
Jun 16, 2008 | 3.757 | 3.831 | 3.718 | 3.789 | 4,014,230 | +0.03(+0.83%) |
Jun 13, 2008 | 3.449 | 3.767 | 3.449 | 3.757 | 8,131,856 | +0.32(+9.22%) |
Jun 12, 2008 | 3.493 | 3.579 | 3.401 | 3.440 | 4,254,833 | -0.05(-1.54%) |
Jun 11, 2008 | 3.594 | 3.614 | 3.489 | 3.494 | 6,264,897 | -0.10(-2.82%) |
Jun 10, 2008 | 3.556 | 3.751 | 3.540 | 3.596 | 5,999,037 | -0.20(-5.34%) |
Jun 09, 2008 | 3.877 | 3.908 | 3.726 | 3.798 | 5,683,996 | -0.03(-0.90%) |
Jun 06, 2008 | 3.707 | 3.942 | 3.679 | 3.833 | 9,986,205 | +0.07(+1.91%) |
Jun 05, 2008 | 3.677 | 3.811 | 3.677 | 3.761 | 5,282,959 | +0.08(+2.18%) |
Jun 04, 2008 | 3.547 | 3.705 | 3.547 | 3.681 | 3,480,184 | +0.08(+2.36%) |
Jun 03, 2008 | 3.558 | 3.628 | 3.481 | 3.596 | 4,895,470 | +0.02(+0.55%) |
Jun 02, 2008 | 3.722 | 3.726 | 3.524 | 3.576 | 7,153,247 | -0.14(-3.82%) |
May 30, 2008 | 3.743 | 3.759 | 3.707 | 3.718 | 4,943,891 | +0.00(+0.00%) |
May 29, 2008 | 3.744 | 3.762 | 3.699 | 3.718 | 6,795,805 | -0.01(-0.26%) |
May 28, 2008 | 3.753 | 3.767 | 3.684 | 3.728 | 4,743,823 | -0.00(-0.13%) |
May 27, 2008 | 3.769 | 3.780 | 3.708 | 3.733 | 5,802,694 | -0.04(-0.95%) |
May 26, 2008 | 3.749 | 3.789 | 3.681 | 3.769 | 11,082,087 | +0.00(+0.00%) |
May 23, 2008 | 3.749 | 3.789 | 3.681 | 3.769 | 11,082,087 | +0.08(+2.04%) |
May 22, 2008 | 3.798 | 3.844 | 3.599 | 3.694 | 28,236,046 | -0.24(-6.03%) |
May 21, 2008 | 3.999 | 4.065 | 3.878 | 3.931 | 14,273,240 | -0.01(-0.37%) |
May 20, 2008 | 3.810 | 3.954 | 3.726 | 3.945 | 16,415,451 | +0.12(+3.12%) |
May 19, 2008 | 4.086 | 4.200 | 3.775 | 3.826 | 17,118,154 | -0.25(-6.21%) |
May 16, 2008 | 4.086 | 4.171 | 4.021 | 4.079 | 15,391,167 | +0.06(+1.46%) |
May 15, 2008 | 4.135 | 4.151 | 3.990 | 4.021 | 11,890,554 | +0.03(+0.78%) |
May 14, 2008 | 4.014 | 4.146 | 3.975 | 3.990 | 9,677,234 | -0.00(-0.08%) |
May 13, 2008 | 3.947 | 4.017 | 3.874 | 3.993 | 6,703,428 | +0.05(+1.20%) |
May 12, 2008 | 3.793 | 3.955 | 3.762 | 3.945 | 7,955,068 | +0.15(+3.83%) |
May 09, 2008 | 3.677 | 3.821 | 3.677 | 3.800 | 6,090,227 | +0.10(+2.60%) |
May 08, 2008 | 3.803 | 3.821 | 3.679 | 3.704 | 8,322,820 | -0.09(-2.45%) |
May 07, 2008 | 3.903 | 3.932 | 3.754 | 3.797 | 7,134,029 | -0.07(-1.86%) |
May 06, 2008 | 3.911 | 3.929 | 3.810 | 3.869 | 4,724,923 | +0.00(+0.04%) |
May 05, 2008 | 3.880 | 3.896 | 3.785 | 3.867 | 6,153,241 | +0.07(+1.72%) |
May 02, 2008 | 3.756 | 3.952 | 3.743 | 3.802 | 9,653,433 | +0.03(+0.69%) |
May 01, 2008 | 3.655 | 3.790 | 3.655 | 3.775 | 7,285,614 | +0.13(+3.49%) |
Apr 30, 2008 | 3.638 | 3.725 | 3.553 | 3.648 | 4,463,676 | +0.00(+0.09%) |
Apr 29, 2008 | 3.594 | 3.677 | 3.502 | 3.645 | 8,412,726 | +0.13(+3.77%) |
Apr 28, 2008 | 3.432 | 3.640 | 3.416 | 3.512 | 14,035,072 | +0.18(+5.55%) |
Apr 25, 2008 | 3.277 | 3.350 | 3.266 | 3.328 | 10,071,099 | +0.05(+1.65%) |
Apr 24, 2008 | 3.285 | 3.301 | 3.256 | 3.274 | 1,807,095 | -0.01(-0.30%) |
Apr 23, 2008 | 3.287 | 3.346 | 3.251 | 3.283 | 5,918,046 | +0.00(+0.00%) |
Apr 22, 2008 | 3.301 | 3.344 | 3.277 | 3.283 | 1,989,763 | -0.05(-1.37%) |
Apr 21, 2008 | 3.305 | 3.383 | 3.252 | 3.329 | 2,884,579 | +0.00(+0.15%) |
Apr 18, 2008 | 3.342 | 3.413 | 3.277 | 3.324 | 5,379,356 | -0.01(-0.29%) |
Apr 17, 2008 | 3.306 | 3.339 | 3.293 | 3.334 | 1,133,853 | +0.03(+0.94%) |
Apr 16, 2008 | 3.264 | 3.342 | 3.261 | 3.303 | 3,235,242 | +0.04(+1.20%) |
Apr 15, 2008 | 3.154 | 3.264 | 3.154 | 3.264 | 4,470,167 | +0.12(+3.79%) |
Apr 14, 2008 | 3.136 | 3.184 | 3.104 | 3.145 | 1,469,275 | -0.01(-0.21%) |
Apr 11, 2008 | 3.138 | 3.213 | 3.122 | 3.151 | 2,082,268 | +0.00(+0.10%) |
Apr 10, 2008 | 3.120 | 3.185 | 3.100 | 3.148 | 979,569 | +0.01(+0.47%) |
Apr 09, 2008 | 3.146 | 3.195 | 3.109 | 3.133 | 2,207,575 | -0.03(-0.93%) |
Apr 08, 2008 | 3.262 | 3.262 | 3.138 | 3.163 | 3,726,508 | -0.10(-3.06%) |
Apr 07, 2008 | 3.234 | 3.262 | 3.192 | 3.262 | 3,331,975 | +0.10(+3.05%) |
Apr 04, 2008 | 3.167 | 3.230 | 3.135 | 3.166 | 1,380,532 | -0.01(-0.46%) |
Apr 03, 2008 | 3.172 | 3.210 | 3.105 | 3.181 | 1,721,809 | +0.01(+0.36%) |
Apr 02, 2008 | 3.171 | 3.210 | 3.127 | 3.169 | 3,515,218 | -0.01(-0.31%) |
Apr 01, 2008 | 3.184 | 3.220 | 3.118 | 3.179 | 3,142,914 | +0.04(+1.25%) |
Mar 31, 2008 | 3.092 | 3.146 | 3.078 | 3.140 | 2,625,247 | +0.05(+1.53%) |
Mar 28, 2008 | 3.061 | 3.138 | 3.048 | 3.092 | 6,495,038 | +0.04(+1.23%) |
Mar 27, 2008 | 3.009 | 3.081 | 2.996 | 3.055 | 5,143,911 | +0.05(+1.74%) |
Mar 26, 2008 | 3.012 | 3.078 | 2.979 | 3.002 | 14,260,991 | +0.03(+1.16%) |
Mar 25, 2008 | 2.873 | 3.002 | 2.862 | 2.968 | 5,683,910 | +0.09(+3.01%) |
Mar 24, 2008 | 2.860 | 3.004 | 2.847 | 2.881 | 7,408,730 | +0.06(+2.26%) |
Mar 21, 2008 | 2.653 | 2.836 | 2.653 | 2.818 | 8,883,402 | +0.00(+0.00%) |
Mar 20, 2008 | 2.653 | 2.836 | 2.653 | 2.818 | 8,883,402 | +0.16(+6.09%) |
Mar 19, 2008 | 3.064 | 3.064 | 2.656 | 2.656 | 22,956,824 | -0.42(-13.56%) |
Mar 18, 2008 | 3.053 | 3.128 | 2.970 | 3.073 | 11,487,027 | +0.04(+1.35%) |
Mar 17, 2008 | 3.272 | 3.274 | 2.968 | 3.032 | 17,053,578 | -0.27(-8.08%) |
Mar 14, 2008 | 3.311 | 3.349 | 3.248 | 3.298 | 3,318,949 | -0.01(-0.30%) |
Mar 13, 2008 | 3.301 | 3.346 | 3.238 | 3.308 | 4,580,441 | -0.03(-0.98%) |
Mar 12, 2008 | 3.321 | 3.408 | 3.315 | 3.341 | 4,471,697 | -0.01(-0.24%) |
Mar 11, 2008 | 3.349 | 3.429 | 3.288 | 3.349 | 3,164,714 | +0.05(+1.64%) |
Mar 10, 2008 | 3.350 | 3.409 | 3.254 | 3.295 | 5,758,960 | -0.08(-2.47%) |
Mar 07, 2008 | 3.375 | 3.467 | 3.323 | 3.378 | 5,782,142 | -0.04(-1.10%) |
Mar 06, 2008 | 3.292 | 3.491 | 3.269 | 3.416 | 5,506,003 | +0.03(+0.97%) |
Mar 05, 2008 | 3.485 | 3.506 | 3.383 | 3.383 | 7,396,181 | -0.05(-1.48%) |
Mar 04, 2008 | 3.514 | 3.532 | 3.368 | 3.434 | 7,342,027 | -0.07(-2.10%) |
Mar 03, 2008 | 3.498 | 3.570 | 3.450 | 3.507 | 7,987,001 | +0.00(+0.05%) |
Feb 29, 2008 | 3.440 | 3.550 | 3.434 | 3.506 | 8,485,823 | +0.07(+1.90%) |
Feb 28, 2008 | 3.432 | 3.475 | 3.388 | 3.440 | 6,254,820 | -0.01(-0.38%) |
Feb 27, 2008 | 3.427 | 3.512 | 3.380 | 3.453 | 17,653,638 | +0.05(+1.34%) |
Feb 26, 2008 | 3.370 | 3.444 | 3.355 | 3.408 | 3,844,748 | +0.04(+1.16%) |
Feb 25, 2008 | 3.414 | 3.432 | 3.352 | 3.368 | 4,935,674 | -0.03(-0.96%) |
Feb 22, 2008 | 3.360 | 3.414 | 3.326 | 3.401 | 3,918,426 | -0.01(-0.29%) |
Feb 21, 2008 | 3.297 | 3.462 | 3.292 | 3.411 | 37,002,652 | +0.32(+10.42%) |
Feb 20, 2008 | 3.040 | 3.097 | 2.965 | 3.089 | 8,552,447 | +0.04(+1.18%) |
Feb 19, 2008 | 2.893 | 3.094 | 2.893 | 3.053 | 13,875,918 | +0.18(+6.14%) |
Feb 18, 2008 | 2.860 | 2.892 | 2.780 | 2.877 | 5,990,765 | +0.00(+0.00%) |
Feb 15, 2008 | 2.860 | 2.892 | 2.780 | 2.877 | 5,990,765 | +0.00(+0.17%) |
Feb 14, 2008 | 2.898 | 2.914 | 2.845 | 2.872 | 6,193,421 | +0.01(+0.51%) |
Feb 13, 2008 | 2.824 | 2.891 | 2.818 | 2.857 | 3,047,239 | +0.05(+1.92%) |
Feb 12, 2008 | 2.893 | 2.934 | 2.788 | 2.803 | 5,281,595 | -0.08(-2.94%) |
Feb 11, 2008 | 2.877 | 2.922 | 2.805 | 2.888 | 3,651,422 | +0.01(+0.40%) |
Feb 08, 2008 | 2.818 | 2.888 | 2.793 | 2.877 | 3,543,810 | +0.08(+2.68%) |
Feb 07, 2008 | 2.769 | 2.832 | 2.734 | 2.801 | 3,694,312 | -0.01(-0.46%) |
Feb 06, 2008 | 2.908 | 2.971 | 2.765 | 2.814 | 5,202,428 | -0.05(-1.60%) |
Feb 05, 2008 | 2.893 | 2.939 | 2.819 | 2.860 | 4,752,297 | -0.08(-2.67%) |
Feb 04, 2008 | 2.988 | 3.022 | 2.924 | 2.939 | 5,157,769 | -0.03(-1.10%) |
Feb 01, 2008 | 2.984 | 3.014 | 2.937 | 2.971 | 5,532,594 | +0.02(+0.61%) |
Jan 31, 2008 | 2.829 | 2.988 | 2.829 | 2.953 | 6,624,291 | +0.07(+2.50%) |
Jan 30, 2008 | 2.947 | 2.962 | 2.847 | 2.881 | 7,115,863 | -0.06(-2.16%) |
Jan 29, 2008 | 3.001 | 3.035 | 2.911 | 2.945 | 4,271,989 | -0.05(-1.74%) |
Jan 28, 2008 | 3.029 | 3.029 | 2.950 | 2.997 | 9,689,862 | -0.04(-1.45%) |
Jan 25, 2008 | 3.046 | 3.112 | 3.022 | 3.042 | 5,692,127 | +0.01(+0.43%) |
Jan 24, 2008 | 2.893 | 3.102 | 2.860 | 3.029 | 8,944,624 | +0.09(+3.00%) |
Jan 23, 2008 | 2.912 | 2.978 | 2.775 | 2.940 | 21,160,566 | -0.03(-1.15%) |
Jan 22, 2008 | 2.860 | 2.983 | 2.788 | 2.975 | 9,535,554 | -0.08(-2.73%) |
Jan 21, 2008 | 3.076 | 3.127 | 3.015 | 3.058 | 3,980,217 | +0.00(+0.00%) |
Jan 18, 2008 | 3.076 | 3.127 | 3.015 | 3.058 | 3,980,217 | -0.02(-0.53%) |
Jan 17, 2008 | 3.089 | 3.171 | 3.051 | 3.074 | 5,112,963 | -0.01(-0.37%) |
Jan 16, 2008 | 3.086 | 3.202 | 3.040 | 3.086 | 6,426,817 | -0.05(-1.62%) |
Jan 15, 2008 | 3.164 | 3.182 | 3.066 | 3.136 | 9,479,778 | -0.04(-1.39%) |
Jan 14, 2008 | 3.138 | 3.208 | 3.138 | 3.181 | 6,101,185 | +0.05(+1.67%) |
Jan 11, 2008 | 3.114 | 3.203 | 3.087 | 3.128 | 5,973,419 | -0.02(-0.62%) |
Jan 10, 2008 | 3.089 | 3.200 | 3.089 | 3.148 | 5,404,968 | +0.06(+1.90%) |
Jan 09, 2008 | 3.153 | 3.174 | 3.048 | 3.089 | 6,745,095 | -0.01(-0.32%) |
Jan 08, 2008 | 3.092 | 3.164 | 3.075 | 3.099 | 2,295,736 | -0.01(-0.21%) |
Jan 07, 2008 | 3.078 | 3.122 | 3.068 | 3.105 | 3,008,730 | +0.00(+0.16%) |
Jan 04, 2008 | 3.112 | 3.149 | 3.068 | 3.100 | 5,352,686 | -0.03(-0.99%) |
Jan 03, 2008 | 3.061 | 3.185 | 3.058 | 3.131 | 6,190,154 | +0.07(+2.41%) |
Jan 02, 2008 | 3.105 | 3.162 | 3.038 | 3.058 | 5,165,729 | -0.04(-1.32%) |
Jan 01, 2008 | 3.071 | 3.127 | 3.050 | 3.099 | 4,767,434 | +0.00(+0.00%) |
Dec 31, 2007 | 3.071 | 3.127 | 3.050 | 3.099 | 4,767,434 | -0.01(-0.21%) |
Dec 28, 2007 | 3.105 | 3.122 | 3.064 | 3.105 | 3,550,277 | -0.00(-0.16%) |
Dec 27, 2007 | 3.179 | 3.182 | 3.092 | 3.110 | 3,165,895 | -0.05(-1.55%) |
Dec 26, 2007 | 3.171 | 3.195 | 3.146 | 3.159 | 2,210,071 | -0.01(-0.36%) |
Dec 24, 2007 | 3.136 | 3.199 | 3.135 | 3.171 | 2,098,384 | +0.04(+1.25%) |
Dec 21, 2007 | 3.117 | 3.185 | 3.105 | 3.131 | 4,749,085 | +0.02(+0.52%) |
Dec 20, 2007 | 3.107 | 3.141 | 3.051 | 3.115 | 2,810,619 | +0.01(+0.26%) |
Dec 19, 2007 | 3.238 | 3.238 | 3.081 | 3.107 | 12,815,841 | -0.13(-4.04%) |
Dec 18, 2007 | 3.244 | 3.296 | 3.200 | 3.238 | 3,476,831 | -0.01(-0.25%) |
Dec 17, 2007 | 3.287 | 3.295 | 3.228 | 3.246 | 6,414,880 | -0.02(-0.75%) |
Dec 14, 2007 | 3.282 | 3.324 | 3.270 | 3.270 | 2,381,737 | -0.05(-1.57%) |
Dec 13, 2007 | 3.292 | 3.326 | 3.254 | 3.323 | 3,729,665 | -0.01(-0.20%) |
Dec 12, 2007 | 3.323 | 3.435 | 3.303 | 3.329 | 6,804,554 | -0.01(-0.29%) |
Dec 11, 2007 | 3.421 | 3.427 | 3.308 | 3.339 | 3,827,891 | -0.03(-0.97%) |
Dec 10, 2007 | 3.411 | 3.439 | 3.347 | 3.372 | 4,173,433 | -0.03(-0.77%) |
Dec 07, 2007 | 3.359 | 3.429 | 3.337 | 3.398 | 3,034,464 | +0.02(+0.48%) |
Dec 06, 2007 | 3.393 | 3.462 | 3.365 | 3.382 | 2,467,231 | -0.00(-0.05%) |
Dec 05, 2007 | 3.418 | 3.425 | 3.355 | 3.383 | 2,744,594 | +0.02(+0.68%) |
Dec 04, 2007 | 3.347 | 3.411 | 3.329 | 3.360 | 7,094,399 | +0.05(+1.43%) |
Dec 03, 2007 | 3.339 | 3.365 | 3.283 | 3.313 | 3,485,335 | +0.00(+0.00%) |
Nov 30, 2007 | 3.350 | 3.372 | 3.290 | 3.313 | 4,889,602 | +0.03(+0.80%) |
Nov 29, 2007 | 3.189 | 3.339 | 3.189 | 3.287 | 12,607,170 | +0.06(+1.72%) |
Nov 28, 2007 | 3.171 | 3.266 | 3.140 | 3.231 | 6,765,231 | +0.07(+2.22%) |
Nov 27, 2007 | 3.146 | 3.216 | 3.122 | 3.161 | 4,708,176 | +0.01(+0.21%) |
Nov 26, 2007 | 3.115 | 3.221 | 3.107 | 3.154 | 6,329,662 | +0.01(+0.36%) |
Nov 23, 2007 | 3.081 | 3.164 | 3.081 | 3.143 | 3,136,263 | +0.04(+1.37%) |
Nov 21, 2007 | 3.063 | 3.145 | 3.035 | 3.100 | 7,033,398 | -0.01(-0.47%) |
Nov 20, 2007 | 3.029 | 3.127 | 3.024 | 3.115 | 6,340,656 | +0.06(+2.09%) |
Nov 19, 2007 | 3.105 | 3.105 | 3.017 | 3.051 | 4,000,616 | -0.05(-1.74%) |
Nov 16, 2007 | 3.110 | 3.145 | 3.034 | 3.105 | 4,017,888 | +0.00(+0.11%) |
Nov 15, 2007 | 3.105 | 3.154 | 3.053 | 3.102 | 3,422,278 | -0.05(-1.61%) |
Nov 14, 2007 | 3.141 | 3.195 | 3.114 | 3.153 | 4,883,110 | +0.01(+0.42%) |
Nov 13, 2007 | 3.138 | 3.202 | 3.068 | 3.140 | 5,712,704 | +0.04(+1.37%) |
Nov 12, 2007 | 3.076 | 3.174 | 3.045 | 3.097 | 9,710,310 | -0.04(-1.20%) |
Nov 09, 2007 | 3.104 | 3.169 | 3.073 | 3.135 | 10,634,006 | -0.04(-1.18%) |
Nov 08, 2007 | 3.295 | 3.373 | 3.046 | 3.172 | 49,010,148 | -0.47(-12.88%) |
Nov 07, 2007 | 3.610 | 3.736 | 3.571 | 3.641 | 11,586,483 | -0.10(-2.66%) |
Nov 06, 2007 | 3.818 | 3.841 | 3.597 | 3.741 | 12,084,039 | -0.04(-1.12%) |
Nov 05, 2007 | 3.699 | 3.923 | 3.663 | 3.784 | 20,970,158 | +0.04(+1.09%) |
Nov 02, 2007 | 3.784 | 3.793 | 3.637 | 3.743 | 16,358,562 | +0.08(+2.19%) |
Nov 01, 2007 | 3.380 | 3.741 | 3.306 | 3.663 | 21,973,144 | +0.26(+7.69%) |
Oct 31, 2007 | 3.326 | 3.429 | 3.315 | 3.401 | 8,450,672 | +0.10(+3.07%) |
Oct 30, 2007 | 3.452 | 3.467 | 3.272 | 3.300 | 10,797,884 | -0.07(-1.99%) |
Oct 29, 2007 | 3.297 | 3.512 | 3.297 | 3.367 | 14,445,714 | +0.11(+3.41%) |
Oct 26, 2007 | 3.228 | 3.283 | 3.212 | 3.256 | 5,296,310 | +0.05(+1.68%) |
Oct 25, 2007 | 3.267 | 3.316 | 3.167 | 3.202 | 3,433,267 | -0.05(-1.56%) |
Oct 24, 2007 | 3.248 | 3.282 | 3.076 | 3.252 | 7,969,955 | -0.03(-0.95%) |
Oct 23, 2007 | 3.285 | 3.350 | 3.262 | 3.283 | 5,255,206 | +0.03(+0.95%) |
Oct 22, 2007 | 3.190 | 3.347 | 3.151 | 3.252 | 6,644,678 | -0.01(-0.25%) |
Oct 19, 2007 | 3.360 | 3.390 | 3.221 | 3.261 | 6,796,637 | -0.09(-2.73%) |
Oct 18, 2007 | 3.243 | 3.470 | 3.189 | 3.352 | 18,320,968 | +0.08(+2.55%) |
Oct 17, 2007 | 3.122 | 3.292 | 3.118 | 3.269 | 14,704,593 | +0.20(+6.44%) |
Oct 16, 2007 | 3.169 | 3.192 | 3.058 | 3.071 | 6,773,142 | -0.08(-2.39%) |
Oct 15, 2007 | 3.037 | 3.329 | 2.976 | 3.146 | 20,816,242 | +0.10(+3.38%) |
Oct 12, 2007 | 3.073 | 3.102 | 3.017 | 3.043 | 8,719,586 | +0.00(+0.00%) |
Oct 11, 2007 | 2.901 | 3.208 | 2.886 | 3.043 | 31,834,794 | +0.19(+6.71%) |
Oct 10, 2007 | 2.819 | 2.886 | 2.819 | 2.852 | 5,369,040 | +0.03(+0.93%) |
Oct 09, 2007 | 2.828 | 2.929 | 2.810 | 2.826 | 9,035,973 | +0.01(+0.46%) |
Oct 08, 2007 | 2.778 | 2.829 | 2.778 | 2.813 | 3,755,809 | +0.03(+1.00%) |
Oct 05, 2007 | 2.749 | 2.803 | 2.746 | 2.785 | 4,879,867 | +0.04(+1.49%) |
Oct 04, 2007 | 2.698 | 2.792 | 2.695 | 2.744 | 5,842,122 | +0.04(+1.39%) |
Oct 03, 2007 | 2.741 | 2.770 | 2.697 | 2.707 | 4,765,660 | -0.02(-0.78%) |
Oct 02, 2007 | 2.743 | 2.756 | 2.705 | 2.728 | 6,778,930 | -0.01(-0.42%) |
Oct 01, 2007 | 2.760 | 2.811 | 2.707 | 2.739 | 10,135,215 | -0.02(-0.83%) |
Sep 28, 2007 | 2.788 | 2.801 | 2.743 | 2.762 | 4,522,676 | -0.01(-0.29%) |
Sep 27, 2007 | 2.819 | 2.819 | 2.738 | 2.770 | 5,130,787 | -0.01(-0.41%) |
Sep 26, 2007 | 2.855 | 2.859 | 2.698 | 2.782 | 13,133,121 | -0.08(-2.69%) |
Sep 25, 2007 | 2.836 | 2.909 | 2.834 | 2.859 | 6,972,372 | -0.00(-0.06%) |
Sep 24, 2007 | 2.865 | 2.930 | 2.854 | 2.860 | 7,308,161 | +0.02(+0.81%) |
Sep 21, 2007 | 2.868 | 2.881 | 2.831 | 2.837 | 3,137,664 | -0.01(-0.23%) |
Sep 20, 2007 | 2.877 | 2.891 | 2.829 | 2.844 | 3,824,263 | -0.03(-1.19%) |
Sep 19, 2007 | 2.860 | 2.906 | 2.855 | 2.878 | 4,121,352 | +0.01(+0.51%) |
Sep 18, 2007 | 2.845 | 2.914 | 2.828 | 2.863 | 3,630,766 | +0.03(+1.04%) |
Sep 17, 2007 | 2.821 | 2.875 | 2.811 | 2.834 | 1,744,081 | +0.00(+0.06%) |
Sep 14, 2007 | 2.803 | 2.883 | 2.792 | 2.832 | 2,628,729 | -0.02(-0.63%) |
Sep 13, 2007 | 2.863 | 2.865 | 2.811 | 2.850 | 2,874,325 | -0.01(-0.46%) |
Sep 12, 2007 | 2.800 | 2.886 | 2.762 | 2.863 | 4,157,170 | +0.03(+0.92%) |
Sep 11, 2007 | 2.832 | 2.922 | 2.829 | 2.837 | 4,805,876 | -0.01(-0.34%) |
Sep 10, 2007 | 2.841 | 2.875 | 2.789 | 2.847 | 4,119,725 | +0.01(+0.35%) |
Sep 07, 2007 | 2.746 | 2.890 | 2.713 | 2.837 | 8,378,529 | +0.04(+1.28%) |
Sep 06, 2007 | 2.715 | 2.847 | 2.715 | 2.801 | 8,844,269 | +0.09(+3.19%) |
Sep 05, 2007 | 2.682 | 2.729 | 2.682 | 2.715 | 3,034,115 | -0.00(-0.12%) |