Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 4.841 | 4.841 | 4.771 | 4.771 | 6,589,020 | -0.08(-1.66%) |
Aug 28, 2008 | 4.826 | 4.877 | 4.753 | 4.852 | 5,127,527 | +0.00(+0.00%) |
Aug 27, 2008 | 4.791 | 4.912 | 4.791 | 4.852 | 9,032,706 | +0.05(+0.95%) |
Aug 26, 2008 | 4.899 | 4.918 | 4.768 | 4.806 | 10,819,312 | -0.12(-2.41%) |
Aug 25, 2008 | 4.914 | 4.963 | 4.850 | 4.925 | 7,096,424 | +0.03(+0.52%) |
Aug 22, 2008 | 4.811 | 4.912 | 4.806 | 4.899 | 3,555,214 | +0.10(+2.13%) |
Aug 21, 2008 | 4.735 | 4.824 | 4.682 | 4.797 | 7,014,306 | +0.07(+1.47%) |
Aug 20, 2008 | 4.651 | 4.733 | 4.612 | 4.727 | 6,063,977 | +0.08(+1.73%) |
Aug 19, 2008 | 4.598 | 4.696 | 4.493 | 4.647 | 15,020,749 | +0.12(+2.58%) |
Aug 18, 2008 | 4.660 | 4.669 | 4.495 | 4.530 | 12,755,862 | -0.12(-2.56%) |
Aug 15, 2008 | 4.623 | 4.744 | 4.598 | 4.649 | 23,987,194 | +0.07(+1.44%) |
Aug 14, 2008 | 4.451 | 4.660 | 4.294 | 4.583 | 17,938,732 | +0.19(+4.28%) |
Aug 13, 2008 | 4.102 | 4.519 | 4.020 | 4.395 | 17,263,390 | +0.25(+5.99%) |
Aug 12, 2008 | 4.135 | 4.210 | 4.073 | 4.146 | 4,495,883 | -0.02(-0.53%) |
Aug 11, 2008 | 4.057 | 4.230 | 3.805 | 4.168 | 16,848,534 | +0.10(+2.52%) |
Aug 08, 2008 | 4.192 | 4.238 | 4.044 | 4.066 | 12,037,951 | -0.16(-3.89%) |
Aug 07, 2008 | 4.409 | 4.424 | 4.166 | 4.230 | 12,178,799 | -0.22(-5.05%) |
Aug 06, 2008 | 4.409 | 4.539 | 4.406 | 4.455 | 6,353,122 | +0.02(+0.45%) |
Aug 05, 2008 | 4.283 | 4.497 | 4.252 | 4.435 | 13,362,700 | +0.21(+5.02%) |
Aug 04, 2008 | 4.256 | 4.285 | 4.166 | 4.223 | 4,401,310 | -0.00(-0.04%) |
Aug 01, 2008 | 4.155 | 4.254 | 4.049 | 4.225 | 4,552,085 | +0.08(+1.85%) |
Jul 31, 2008 | 4.055 | 4.161 | 4.022 | 4.148 | 5,020,663 | +0.08(+2.07%) |
Jul 30, 2008 | 4.033 | 4.071 | 3.964 | 4.064 | 6,792,505 | +0.03(+0.77%) |
Jul 29, 2008 | 4.033 | 4.055 | 3.936 | 4.033 | 3,158,860 | +0.06(+1.42%) |
Jul 28, 2008 | 4.258 | 4.276 | 3.953 | 3.976 | 4,354,318 | -0.20(-4.85%) |
Jul 25, 2008 | 4.274 | 4.276 | 4.095 | 4.179 | 4,259,055 | -0.03(-0.61%) |
Jul 24, 2008 | 4.252 | 4.331 | 4.163 | 4.205 | 13,431,876 | +0.04(+1.01%) |
Jul 23, 2008 | 4.197 | 4.201 | 4.119 | 4.163 | 4,182,896 | -0.02(-0.39%) |
Jul 22, 2008 | 4.104 | 4.196 | 4.059 | 4.179 | 6,868,073 | +0.07(+1.73%) |
Jul 21, 2008 | 4.053 | 4.123 | 3.942 | 4.108 | 16,724,093 | +0.29(+7.71%) |
Jul 18, 2008 | 3.784 | 3.845 | 3.755 | 3.814 | 2,827,770 | +0.01(+0.24%) |
Jul 17, 2008 | 3.847 | 3.894 | 3.773 | 3.805 | 5,256,309 | -0.02(-0.57%) |
Jul 16, 2008 | 3.503 | 3.845 | 3.499 | 3.826 | 12,451,997 | +0.29(+8.27%) |
Jul 15, 2008 | 3.598 | 3.669 | 3.476 | 3.534 | 6,213,888 | -0.11(-2.96%) |
Jul 14, 2008 | 3.764 | 3.861 | 3.571 | 3.642 | 6,324,496 | -0.12(-3.11%) |
Jul 11, 2008 | 3.837 | 3.874 | 3.700 | 3.759 | 4,516,043 | -0.13(-3.29%) |
Jul 10, 2008 | 3.878 | 3.958 | 3.803 | 3.887 | 1,922,348 | +0.01(+0.14%) |
Jul 09, 2008 | 3.905 | 3.978 | 3.872 | 3.881 | 3,165,569 | -0.00(-0.05%) |
Jul 08, 2008 | 3.792 | 3.923 | 3.755 | 3.883 | 5,888,648 | +0.05(+1.19%) |
Jul 07, 2008 | 3.847 | 3.967 | 3.786 | 3.837 | 2,842,097 | -0.05(-1.27%) |
Jul 04, 2008 | 3.995 | 4.006 | 3.819 | 3.887 | 2,994,629 | +0.00(+0.00%) |
Jul 03, 2008 | 3.995 | 4.006 | 3.819 | 3.887 | 2,994,629 | -0.11(-2.83%) |
Jul 02, 2008 | 4.044 | 4.071 | 3.954 | 4.000 | 6,811,154 | -0.02(-0.55%) |
Jul 01, 2008 | 3.916 | 4.046 | 3.847 | 4.022 | 6,197,996 | +0.04(+1.01%) |
Jun 30, 2008 | 3.805 | 4.024 | 3.803 | 3.982 | 16,822,952 | +0.20(+5.32%) |
Jun 27, 2008 | 3.892 | 3.947 | 3.710 | 3.781 | 6,501,877 | -0.16(-3.99%) |
Jun 26, 2008 | 3.907 | 3.973 | 3.839 | 3.938 | 7,185,208 | +0.03(+0.65%) |
Jun 25, 2008 | 3.830 | 3.956 | 3.748 | 3.912 | 7,280,313 | +0.11(+2.88%) |
Jun 24, 2008 | 3.865 | 3.920 | 3.733 | 3.803 | 13,158,541 | -0.09(-2.39%) |
Jun 23, 2008 | 3.940 | 4.027 | 3.870 | 3.896 | 4,761,649 | -0.11(-2.83%) |
Jun 20, 2008 | 4.188 | 4.188 | 3.958 | 4.009 | 13,350,387 | -0.20(-4.82%) |
Jun 19, 2008 | 4.280 | 4.280 | 4.143 | 4.212 | 2,544,870 | -0.05(-1.28%) |
Jun 18, 2008 | 4.196 | 4.331 | 4.196 | 4.267 | 5,740,308 | +0.02(+0.43%) |
Jun 17, 2008 | 4.282 | 4.294 | 4.203 | 4.249 | 5,603,860 | +0.01(+0.30%) |
Jun 16, 2008 | 4.201 | 4.283 | 4.157 | 4.236 | 3,590,330 | +0.03(+0.83%) |
Jun 13, 2008 | 3.856 | 4.212 | 3.856 | 4.201 | 7,273,138 | +0.35(+9.22%) |
Jun 12, 2008 | 3.905 | 4.002 | 3.803 | 3.847 | 3,805,526 | -0.06(-1.54%) |
Jun 11, 2008 | 4.018 | 4.040 | 3.901 | 3.907 | 5,603,329 | -0.11(-2.82%) |
Jun 10, 2008 | 3.976 | 4.194 | 3.958 | 4.020 | 5,365,543 | -0.23(-5.34%) |
Jun 09, 2008 | 4.334 | 4.369 | 4.166 | 4.247 | 5,083,770 | -0.04(-0.90%) |
Jun 06, 2008 | 4.144 | 4.408 | 4.113 | 4.285 | 8,931,669 | +0.08(+1.91%) |
Jun 05, 2008 | 4.112 | 4.261 | 4.112 | 4.205 | 4,725,083 | +0.09(+2.18%) |
Jun 04, 2008 | 3.965 | 4.143 | 3.965 | 4.115 | 3,112,679 | +0.10(+2.36%) |
Jun 03, 2008 | 3.978 | 4.057 | 3.892 | 4.020 | 4,378,512 | +0.02(+0.55%) |
Jun 02, 2008 | 4.161 | 4.166 | 3.940 | 3.998 | 6,397,869 | -0.16(-3.82%) |
May 30, 2008 | 4.185 | 4.203 | 4.144 | 4.157 | 4,421,820 | +0.00(+0.00%) |
May 29, 2008 | 4.186 | 4.207 | 4.135 | 4.157 | 6,078,173 | -0.01(-0.26%) |
May 28, 2008 | 4.196 | 4.212 | 4.119 | 4.168 | 4,242,879 | -0.01(-0.13%) |
May 27, 2008 | 4.214 | 4.227 | 4.146 | 4.174 | 5,189,934 | -0.04(-0.95%) |
May 26, 2008 | 4.192 | 4.237 | 4.115 | 4.214 | 9,911,827 | +0.00(+0.00%) |
May 23, 2008 | 4.192 | 4.237 | 4.115 | 4.214 | 9,911,827 | +0.08(+2.04%) |
May 22, 2008 | 4.247 | 4.298 | 4.024 | 4.130 | 25,254,342 | -0.26(-6.03%) |
May 21, 2008 | 4.472 | 4.545 | 4.336 | 4.395 | 12,765,997 | -0.02(-0.37%) |
May 20, 2008 | 4.260 | 4.420 | 4.166 | 4.411 | 14,681,992 | +0.13(+3.12%) |
May 19, 2008 | 4.568 | 4.696 | 4.221 | 4.278 | 15,310,489 | -0.28(-6.21%) |
May 16, 2008 | 4.568 | 4.663 | 4.495 | 4.561 | 13,765,872 | +0.07(+1.46%) |
May 15, 2008 | 4.623 | 4.641 | 4.461 | 4.495 | 10,634,920 | +0.03(+0.78%) |
May 14, 2008 | 4.488 | 4.636 | 4.445 | 4.461 | 8,655,325 | -0.00(-0.08%) |
May 13, 2008 | 4.413 | 4.492 | 4.331 | 4.464 | 5,995,551 | +0.05(+1.20%) |
May 12, 2008 | 4.241 | 4.422 | 4.207 | 4.411 | 7,115,019 | +0.16(+3.83%) |
May 09, 2008 | 4.112 | 4.272 | 4.112 | 4.249 | 5,447,103 | +0.11(+2.60%) |
May 08, 2008 | 4.252 | 4.272 | 4.113 | 4.141 | 7,443,937 | -0.10(-2.45%) |
May 07, 2008 | 4.364 | 4.397 | 4.197 | 4.245 | 6,380,681 | -0.08(-1.86%) |
May 06, 2008 | 4.373 | 4.393 | 4.260 | 4.325 | 4,225,974 | +0.00(+0.04%) |
May 05, 2008 | 4.338 | 4.356 | 4.232 | 4.324 | 5,503,463 | +0.07(+1.72%) |
May 02, 2008 | 4.199 | 4.419 | 4.185 | 4.250 | 8,634,037 | +0.03(+0.69%) |
May 01, 2008 | 4.086 | 4.238 | 4.086 | 4.221 | 6,516,259 | +0.14(+3.49%) |
Apr 30, 2008 | 4.068 | 4.165 | 3.973 | 4.079 | 3,992,315 | +0.00(+0.09%) |
Apr 29, 2008 | 4.018 | 4.112 | 3.916 | 4.075 | 7,524,348 | +0.15(+3.77%) |
Apr 28, 2008 | 3.837 | 4.070 | 3.819 | 3.927 | 12,552,979 | +0.21(+5.55%) |
Apr 25, 2008 | 3.664 | 3.746 | 3.651 | 3.720 | 9,007,599 | +0.06(+1.65%) |
Apr 24, 2008 | 3.673 | 3.691 | 3.640 | 3.660 | 1,616,267 | -0.01(-0.30%) |
Apr 23, 2008 | 3.675 | 3.741 | 3.635 | 3.671 | 5,293,105 | +0.00(+0.00%) |
Apr 22, 2008 | 3.691 | 3.739 | 3.664 | 3.671 | 1,779,645 | -0.05(-1.37%) |
Apr 21, 2008 | 3.695 | 3.783 | 3.636 | 3.722 | 2,579,970 | +0.01(+0.15%) |
Apr 18, 2008 | 3.737 | 3.816 | 3.664 | 3.717 | 4,811,300 | -0.01(-0.29%) |
Apr 17, 2008 | 3.697 | 3.733 | 3.682 | 3.728 | 1,014,119 | +0.03(+0.94%) |
Apr 16, 2008 | 3.649 | 3.737 | 3.646 | 3.693 | 2,893,603 | +0.04(+1.20%) |
Apr 15, 2008 | 3.527 | 3.649 | 3.527 | 3.649 | 3,998,121 | +0.13(+3.79%) |
Apr 14, 2008 | 3.507 | 3.560 | 3.470 | 3.516 | 1,314,121 | -0.01(-0.21%) |
Apr 11, 2008 | 3.509 | 3.593 | 3.490 | 3.523 | 1,862,382 | +0.00(+0.10%) |
Apr 10, 2008 | 3.488 | 3.562 | 3.466 | 3.519 | 876,128 | +0.02(+0.47%) |
Apr 09, 2008 | 3.518 | 3.572 | 3.476 | 3.503 | 1,974,456 | -0.03(-0.93%) |
Apr 08, 2008 | 3.647 | 3.647 | 3.509 | 3.536 | 3,332,991 | -0.11(-3.06%) |
Apr 07, 2008 | 3.616 | 3.647 | 3.569 | 3.647 | 2,980,121 | +0.11(+3.05%) |
Apr 04, 2008 | 3.541 | 3.611 | 3.505 | 3.540 | 1,234,749 | -0.02(-0.46%) |
Apr 03, 2008 | 3.547 | 3.589 | 3.472 | 3.556 | 1,539,988 | +0.01(+0.36%) |
Apr 02, 2008 | 3.545 | 3.589 | 3.496 | 3.543 | 3,144,014 | -0.01(-0.31%) |
Apr 01, 2008 | 3.560 | 3.600 | 3.487 | 3.554 | 2,811,025 | +0.04(+1.25%) |
Mar 31, 2008 | 3.457 | 3.518 | 3.441 | 3.510 | 2,348,023 | +0.05(+1.53%) |
Mar 28, 2008 | 3.423 | 3.509 | 3.408 | 3.457 | 5,809,167 | +0.04(+1.23%) |
Mar 27, 2008 | 3.364 | 3.445 | 3.350 | 3.415 | 4,600,718 | +0.06(+1.74%) |
Mar 26, 2008 | 3.368 | 3.441 | 3.331 | 3.357 | 12,755,041 | +0.04(+1.16%) |
Mar 25, 2008 | 3.212 | 3.357 | 3.200 | 3.318 | 5,083,694 | +0.10(+3.01%) |
Mar 24, 2008 | 3.198 | 3.359 | 3.183 | 3.222 | 6,626,374 | +0.07(+2.26%) |
Mar 21, 2008 | 2.966 | 3.170 | 2.966 | 3.150 | 7,945,322 | +0.00(+0.00%) |
Mar 20, 2008 | 2.966 | 3.170 | 2.966 | 3.150 | 7,945,322 | +0.18(+6.09%) |
Mar 19, 2008 | 3.426 | 3.426 | 2.969 | 2.969 | 20,532,602 | -0.47(-13.56%) |
Mar 18, 2008 | 3.414 | 3.498 | 3.320 | 3.435 | 10,274,006 | +0.05(+1.35%) |
Mar 17, 2008 | 3.658 | 3.660 | 3.318 | 3.390 | 15,252,734 | -0.30(-8.08%) |
Mar 14, 2008 | 3.702 | 3.744 | 3.631 | 3.688 | 2,968,471 | -0.01(-0.30%) |
Mar 13, 2008 | 3.691 | 3.741 | 3.620 | 3.699 | 4,096,750 | -0.04(-0.98%) |
Mar 12, 2008 | 3.713 | 3.810 | 3.706 | 3.735 | 3,999,489 | -0.01(-0.24%) |
Mar 11, 2008 | 3.744 | 3.834 | 3.677 | 3.744 | 2,830,523 | +0.06(+1.64%) |
Mar 10, 2008 | 3.746 | 3.812 | 3.638 | 3.684 | 5,150,818 | -0.09(-2.47%) |
Mar 07, 2008 | 3.773 | 3.876 | 3.715 | 3.777 | 5,171,553 | -0.04(-1.10%) |
Mar 06, 2008 | 3.680 | 3.903 | 3.655 | 3.819 | 4,924,573 | +0.04(+0.97%) |
Mar 05, 2008 | 3.896 | 3.920 | 3.783 | 3.783 | 6,615,150 | -0.06(-1.48%) |
Mar 04, 2008 | 3.929 | 3.949 | 3.766 | 3.839 | 6,566,714 | -0.08(-2.10%) |
Mar 03, 2008 | 3.911 | 3.991 | 3.858 | 3.922 | 7,143,580 | +0.00(+0.05%) |
Feb 29, 2008 | 3.847 | 3.969 | 3.839 | 3.920 | 7,589,726 | +0.07(+1.90%) |
Feb 28, 2008 | 3.837 | 3.885 | 3.788 | 3.847 | 5,594,316 | -0.01(-0.38%) |
Feb 27, 2008 | 3.832 | 3.927 | 3.779 | 3.861 | 15,789,427 | +0.05(+1.34%) |
Feb 26, 2008 | 3.768 | 3.850 | 3.752 | 3.810 | 3,438,745 | +0.04(+1.16%) |
Feb 25, 2008 | 3.817 | 3.837 | 3.748 | 3.766 | 4,414,471 | -0.04(-0.96%) |
Feb 22, 2008 | 3.757 | 3.817 | 3.719 | 3.803 | 3,504,643 | -0.01(-0.29%) |
Feb 21, 2008 | 3.686 | 3.870 | 3.680 | 3.814 | 33,095,200 | +0.36(+10.42%) |
Feb 20, 2008 | 3.399 | 3.463 | 3.315 | 3.454 | 7,649,315 | +0.04(+1.18%) |
Feb 19, 2008 | 3.234 | 3.459 | 3.234 | 3.414 | 12,410,631 | +0.20(+6.14%) |
Feb 18, 2008 | 3.198 | 3.234 | 3.108 | 3.216 | 5,358,144 | +0.00(+0.00%) |
Feb 15, 2008 | 3.198 | 3.234 | 3.108 | 3.216 | 5,358,144 | +0.01(+0.17%) |
Feb 14, 2008 | 3.240 | 3.258 | 3.181 | 3.211 | 5,539,401 | +0.02(+0.51%) |
Feb 13, 2008 | 3.158 | 3.233 | 3.150 | 3.194 | 2,725,453 | +0.06(+1.92%) |
Feb 12, 2008 | 3.234 | 3.280 | 3.117 | 3.134 | 4,723,863 | -0.10(-2.94%) |
Feb 11, 2008 | 3.216 | 3.267 | 3.136 | 3.229 | 3,265,834 | +0.01(+0.40%) |
Feb 08, 2008 | 3.150 | 3.229 | 3.123 | 3.216 | 3,169,586 | +0.08(+2.68%) |
Feb 07, 2008 | 3.096 | 3.167 | 3.057 | 3.132 | 3,304,196 | -0.01(-0.46%) |
Feb 06, 2008 | 3.251 | 3.322 | 3.092 | 3.147 | 4,653,055 | -0.05(-1.60%) |
Feb 05, 2008 | 3.234 | 3.286 | 3.152 | 3.198 | 4,250,458 | -0.09(-2.67%) |
Feb 04, 2008 | 3.340 | 3.379 | 3.269 | 3.286 | 4,613,113 | -0.04(-1.10%) |
Feb 01, 2008 | 3.337 | 3.370 | 3.284 | 3.322 | 4,948,356 | +0.02(+0.61%) |
Jan 31, 2008 | 3.163 | 3.340 | 3.163 | 3.302 | 5,924,771 | +0.08(+2.50%) |
Jan 30, 2008 | 3.295 | 3.311 | 3.183 | 3.222 | 6,364,433 | -0.07(-2.16%) |
Jan 29, 2008 | 3.355 | 3.393 | 3.255 | 3.293 | 3,820,870 | -0.06(-1.74%) |
Jan 28, 2008 | 3.386 | 3.386 | 3.298 | 3.351 | 8,666,620 | -0.05(-1.45%) |
Jan 25, 2008 | 3.406 | 3.479 | 3.379 | 3.401 | 5,091,043 | +0.01(+0.43%) |
Jan 24, 2008 | 3.234 | 3.468 | 3.198 | 3.386 | 8,000,078 | +0.10(+3.00%) |
Jan 23, 2008 | 3.256 | 3.329 | 3.103 | 3.287 | 18,926,026 | -0.04(-1.15%) |
Jan 22, 2008 | 3.198 | 3.335 | 3.117 | 3.326 | 8,528,607 | -0.09(-2.73%) |
Jan 21, 2008 | 3.439 | 3.496 | 3.371 | 3.419 | 3,559,909 | +0.00(+0.00%) |
Jan 18, 2008 | 3.439 | 3.496 | 3.371 | 3.419 | 3,559,909 | -0.02(-0.53%) |
Jan 17, 2008 | 3.454 | 3.545 | 3.412 | 3.437 | 4,573,038 | -0.01(-0.37%) |
Jan 16, 2008 | 3.450 | 3.580 | 3.399 | 3.450 | 5,748,150 | -0.06(-1.62%) |
Jan 15, 2008 | 3.538 | 3.558 | 3.428 | 3.507 | 8,478,720 | -0.05(-1.39%) |
Jan 14, 2008 | 3.509 | 3.587 | 3.509 | 3.556 | 5,456,904 | +0.06(+1.67%) |
Jan 11, 2008 | 3.481 | 3.582 | 3.452 | 3.498 | 5,342,630 | -0.02(-0.62%) |
Jan 10, 2008 | 3.454 | 3.578 | 3.454 | 3.519 | 4,834,208 | +0.07(+1.90%) |
Jan 09, 2008 | 3.525 | 3.549 | 3.408 | 3.454 | 6,032,818 | -0.01(-0.32%) |
Jan 08, 2008 | 3.457 | 3.538 | 3.438 | 3.465 | 2,053,308 | -0.01(-0.21%) |
Jan 07, 2008 | 3.441 | 3.490 | 3.430 | 3.472 | 2,691,010 | +0.01(+0.16%) |
Jan 04, 2008 | 3.479 | 3.521 | 3.430 | 3.466 | 4,787,446 | -0.03(-0.99%) |
Jan 03, 2008 | 3.423 | 3.562 | 3.419 | 3.501 | 5,536,478 | +0.08(+2.41%) |
Jan 02, 2008 | 3.472 | 3.536 | 3.397 | 3.419 | 4,620,232 | -0.05(-1.32%) |
Jan 01, 2008 | 3.434 | 3.496 | 3.410 | 3.465 | 4,263,997 | +0.00(+0.00%) |
Dec 31, 2007 | 3.434 | 3.496 | 3.410 | 3.465 | 4,263,997 | -0.01(-0.21%) |
Dec 28, 2007 | 3.472 | 3.490 | 3.426 | 3.472 | 3,175,370 | -0.01(-0.16%) |
Dec 27, 2007 | 3.554 | 3.558 | 3.457 | 3.477 | 2,831,579 | -0.05(-1.55%) |
Dec 26, 2007 | 3.545 | 3.572 | 3.518 | 3.532 | 1,976,689 | -0.01(-0.36%) |
Dec 24, 2007 | 3.507 | 3.576 | 3.505 | 3.545 | 1,876,796 | +0.04(+1.25%) |
Dec 21, 2007 | 3.485 | 3.562 | 3.472 | 3.501 | 4,247,585 | +0.02(+0.52%) |
Dec 20, 2007 | 3.474 | 3.512 | 3.412 | 3.483 | 2,513,820 | +0.01(+0.26%) |
Dec 19, 2007 | 3.620 | 3.620 | 3.445 | 3.474 | 11,462,497 | -0.15(-4.04%) |
Dec 18, 2007 | 3.627 | 3.685 | 3.578 | 3.620 | 3,109,680 | -0.01(-0.25%) |
Dec 17, 2007 | 3.675 | 3.684 | 3.609 | 3.629 | 5,737,473 | -0.03(-0.75%) |
Dec 14, 2007 | 3.669 | 3.717 | 3.657 | 3.657 | 2,130,228 | -0.06(-1.57%) |
Dec 13, 2007 | 3.680 | 3.719 | 3.638 | 3.715 | 3,335,815 | -0.01(-0.20%) |
Dec 12, 2007 | 3.715 | 3.841 | 3.693 | 3.722 | 6,085,998 | -0.01(-0.29%) |
Dec 11, 2007 | 3.825 | 3.832 | 3.699 | 3.733 | 3,423,669 | -0.04(-0.97%) |
Dec 10, 2007 | 3.814 | 3.845 | 3.742 | 3.770 | 3,732,721 | -0.03(-0.77%) |
Dec 07, 2007 | 3.755 | 3.834 | 3.731 | 3.799 | 2,714,027 | +0.02(+0.48%) |
Dec 06, 2007 | 3.794 | 3.870 | 3.763 | 3.781 | 2,206,693 | -0.00(-0.05%) |
Dec 05, 2007 | 3.821 | 3.829 | 3.752 | 3.783 | 2,454,767 | +0.03(+0.68%) |
Dec 04, 2007 | 3.742 | 3.814 | 3.722 | 3.757 | 6,345,236 | +0.05(+1.43%) |
Dec 03, 2007 | 3.733 | 3.763 | 3.671 | 3.704 | 3,117,286 | +0.00(+0.00%) |
Nov 30, 2007 | 3.746 | 3.770 | 3.678 | 3.704 | 4,373,264 | +0.03(+0.80%) |
Nov 29, 2007 | 3.565 | 3.733 | 3.565 | 3.675 | 11,275,862 | +0.06(+1.72%) |
Nov 28, 2007 | 3.545 | 3.651 | 3.510 | 3.613 | 6,050,827 | +0.08(+2.22%) |
Nov 27, 2007 | 3.518 | 3.596 | 3.490 | 3.534 | 4,210,997 | +0.01(+0.21%) |
Nov 26, 2007 | 3.483 | 3.602 | 3.474 | 3.527 | 5,661,254 | +0.01(+0.36%) |
Nov 23, 2007 | 3.445 | 3.538 | 3.445 | 3.514 | 2,805,076 | +0.05(+1.37%) |
Nov 21, 2007 | 3.424 | 3.516 | 3.393 | 3.466 | 6,290,676 | -0.02(-0.47%) |
Nov 20, 2007 | 3.386 | 3.496 | 3.381 | 3.483 | 5,671,088 | +0.07(+2.09%) |
Nov 19, 2007 | 3.472 | 3.472 | 3.373 | 3.412 | 3,578,154 | -0.06(-1.74%) |
Nov 16, 2007 | 3.477 | 3.516 | 3.393 | 3.472 | 3,593,602 | +0.00(+0.11%) |
Nov 15, 2007 | 3.472 | 3.527 | 3.414 | 3.468 | 3,060,888 | -0.06(-1.61%) |
Nov 14, 2007 | 3.512 | 3.572 | 3.481 | 3.525 | 4,367,457 | +0.01(+0.42%) |
Nov 13, 2007 | 3.509 | 3.580 | 3.430 | 3.510 | 5,109,447 | +0.05(+1.37%) |
Nov 12, 2007 | 3.439 | 3.549 | 3.404 | 3.463 | 8,684,909 | -0.04(-1.20%) |
Nov 09, 2007 | 3.470 | 3.543 | 3.435 | 3.505 | 9,511,063 | -0.04(-1.18%) |
Nov 08, 2007 | 3.684 | 3.772 | 3.406 | 3.547 | 43,834,716 | -0.52(-12.88%) |
Nov 07, 2007 | 4.037 | 4.177 | 3.993 | 4.071 | 10,362,959 | -0.11(-2.66%) |
Nov 06, 2007 | 4.269 | 4.294 | 4.022 | 4.183 | 10,807,973 | -0.05(-1.12%) |
Nov 05, 2007 | 4.135 | 4.386 | 4.095 | 4.230 | 18,755,726 | +0.05(+1.09%) |
Nov 02, 2007 | 4.230 | 4.241 | 4.066 | 4.185 | 14,631,110 | +0.09(+2.19%) |
Nov 01, 2007 | 3.779 | 4.183 | 3.697 | 4.095 | 19,652,796 | +0.29(+7.69%) |
Oct 31, 2007 | 3.719 | 3.834 | 3.706 | 3.803 | 7,558,288 | +0.11(+3.07%) |
Oct 30, 2007 | 3.859 | 3.876 | 3.658 | 3.689 | 9,657,635 | -0.07(-1.99%) |
Oct 29, 2007 | 3.686 | 3.927 | 3.686 | 3.764 | 12,920,258 | +0.12(+3.41%) |
Oct 26, 2007 | 3.609 | 3.671 | 3.591 | 3.640 | 4,737,024 | +0.06(+1.68%) |
Oct 25, 2007 | 3.653 | 3.708 | 3.541 | 3.580 | 3,070,717 | -0.06(-1.56%) |
Oct 24, 2007 | 3.631 | 3.669 | 3.439 | 3.636 | 7,128,334 | -0.03(-0.95%) |
Oct 23, 2007 | 3.673 | 3.746 | 3.647 | 3.671 | 4,700,260 | +0.03(+0.95%) |
Oct 22, 2007 | 3.567 | 3.742 | 3.523 | 3.636 | 5,943,005 | -0.01(-0.25%) |
Oct 19, 2007 | 3.757 | 3.790 | 3.602 | 3.646 | 6,078,917 | -0.10(-2.73%) |
Oct 18, 2007 | 3.625 | 3.879 | 3.565 | 3.748 | 16,386,288 | +0.09(+2.55%) |
Oct 17, 2007 | 3.490 | 3.680 | 3.487 | 3.655 | 13,151,799 | +0.22(+6.44%) |
Oct 16, 2007 | 3.543 | 3.569 | 3.419 | 3.434 | 6,057,903 | -0.08(-2.39%) |
Oct 15, 2007 | 3.395 | 3.722 | 3.328 | 3.518 | 18,618,062 | +0.12(+3.38%) |
Oct 12, 2007 | 3.435 | 3.468 | 3.373 | 3.403 | 7,798,804 | +0.00(+0.00%) |
Oct 11, 2007 | 3.244 | 3.587 | 3.227 | 3.403 | 28,473,064 | +0.21(+6.70%) |
Oct 10, 2007 | 3.152 | 3.227 | 3.152 | 3.189 | 4,802,074 | +0.03(+0.93%) |
Oct 09, 2007 | 3.161 | 3.275 | 3.141 | 3.159 | 8,081,781 | +0.01(+0.46%) |
Oct 08, 2007 | 3.107 | 3.163 | 3.107 | 3.145 | 3,359,199 | +0.03(+1.00%) |
Oct 05, 2007 | 3.074 | 3.134 | 3.070 | 3.114 | 4,364,557 | +0.05(+1.49%) |
Oct 04, 2007 | 3.017 | 3.121 | 3.013 | 3.068 | 5,225,198 | +0.04(+1.39%) |
Oct 03, 2007 | 3.064 | 3.097 | 3.015 | 3.026 | 4,262,410 | -0.02(-0.78%) |
Oct 02, 2007 | 3.066 | 3.081 | 3.024 | 3.050 | 6,063,080 | -0.01(-0.42%) |
Oct 01, 2007 | 3.086 | 3.143 | 3.026 | 3.063 | 9,064,944 | -0.03(-0.83%) |
Sep 28, 2007 | 3.117 | 3.132 | 3.066 | 3.088 | 4,045,085 | -0.01(-0.29%) |
Sep 27, 2007 | 3.152 | 3.152 | 3.061 | 3.097 | 4,588,979 | -0.01(-0.41%) |
Sep 26, 2007 | 3.192 | 3.196 | 3.017 | 3.110 | 11,746,273 | -0.09(-2.69%) |
Sep 25, 2007 | 3.170 | 3.253 | 3.169 | 3.196 | 6,236,095 | -0.00(-0.06%) |
Sep 24, 2007 | 3.203 | 3.276 | 3.191 | 3.198 | 6,536,424 | +0.03(+0.81%) |
Sep 21, 2007 | 3.207 | 3.222 | 3.165 | 3.172 | 2,806,329 | -0.01(-0.23%) |
Sep 20, 2007 | 3.216 | 3.233 | 3.163 | 3.180 | 3,420,424 | -0.04(-1.19%) |
Sep 19, 2007 | 3.198 | 3.249 | 3.192 | 3.218 | 3,686,140 | +0.02(+0.51%) |
Sep 18, 2007 | 3.181 | 3.258 | 3.161 | 3.202 | 3,247,359 | +0.03(+1.04%) |
Sep 17, 2007 | 3.154 | 3.214 | 3.143 | 3.169 | 1,559,907 | +0.00(+0.06%) |
Sep 14, 2007 | 3.134 | 3.223 | 3.121 | 3.167 | 2,351,137 | -0.02(-0.63%) |
Sep 13, 2007 | 3.202 | 3.203 | 3.143 | 3.187 | 2,570,798 | -0.01(-0.46%) |
Sep 12, 2007 | 3.130 | 3.227 | 3.088 | 3.202 | 3,718,176 | +0.03(+0.92%) |
Sep 11, 2007 | 3.167 | 3.267 | 3.163 | 3.172 | 4,298,380 | -0.01(-0.34%) |
Sep 10, 2007 | 3.176 | 3.214 | 3.118 | 3.183 | 3,684,685 | +0.01(+0.35%) |
Sep 07, 2007 | 3.070 | 3.231 | 3.033 | 3.172 | 7,493,763 | +0.04(+1.28%) |
Sep 06, 2007 | 3.035 | 3.183 | 3.035 | 3.132 | 7,910,320 | +0.10(+3.19%) |
Sep 05, 2007 | 2.999 | 3.052 | 2.999 | 3.035 | 2,713,715 | -0.00(-0.12%) |