Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.140 | 4.210 | 4.118 | 4.165 | 2,054,063 | +0.00(+0.02%) |
Apr 29, 2008 | 4.272 | 4.272 | 4.158 | 4.164 | 1,341,694 | -0.08(-1.88%) |
Apr 28, 2008 | 4.213 | 4.258 | 4.213 | 4.244 | 1,610,371 | +0.05(+1.08%) |
Apr 25, 2008 | 4.256 | 4.265 | 4.174 | 4.198 | 2,196,331 | -0.03(-0.69%) |
Apr 24, 2008 | 4.227 | 4.255 | 4.194 | 4.228 | 1,302,956 | -0.01(-0.17%) |
Apr 23, 2008 | 4.230 | 4.265 | 4.215 | 4.235 | 1,157,820 | -0.05(-1.18%) |
Apr 22, 2008 | 4.240 | 4.314 | 4.232 | 4.285 | 1,205,971 | +0.01(+0.17%) |
Apr 21, 2008 | 4.287 | 4.308 | 4.254 | 4.278 | 1,818,923 | -0.01(-0.21%) |
Apr 18, 2008 | 4.311 | 4.311 | 4.241 | 4.287 | 1,357,227 | +0.05(+1.19%) |
Apr 17, 2008 | 4.255 | 4.274 | 4.216 | 4.237 | 1,438,916 | -0.05(-1.16%) |
Apr 16, 2008 | 4.275 | 4.299 | 4.242 | 4.286 | 1,875,162 | +0.09(+2.05%) |
Apr 15, 2008 | 4.198 | 4.231 | 4.181 | 4.200 | 1,879,374 | +0.02(+0.44%) |
Apr 14, 2008 | 4.121 | 4.213 | 4.121 | 4.182 | 1,550,049 | +0.05(+1.17%) |
Apr 11, 2008 | 4.159 | 4.181 | 4.123 | 4.134 | 1,298,200 | -0.07(-1.73%) |
Apr 10, 2008 | 4.200 | 4.206 | 4.141 | 4.206 | 3,062,437 | +0.01(+0.29%) |
Apr 09, 2008 | 4.234 | 4.234 | 4.169 | 4.194 | 2,917,737 | -0.04(-0.93%) |
Apr 08, 2008 | 4.183 | 4.261 | 4.183 | 4.234 | 3,402,214 | -0.01(-0.19%) |
Apr 07, 2008 | 4.265 | 4.309 | 4.241 | 4.242 | 5,219,496 | -0.01(-0.21%) |
Apr 04, 2008 | 4.224 | 4.276 | 4.212 | 4.251 | 5,108,749 | +0.01(+0.14%) |
Apr 03, 2008 | 4.211 | 4.300 | 4.210 | 4.245 | 2,641,882 | +0.04(+0.96%) |
Apr 02, 2008 | 4.189 | 4.226 | 4.159 | 4.204 | 3,255,882 | +0.07(+1.59%) |
Apr 01, 2008 | 4.161 | 4.170 | 4.082 | 4.139 | 1,729,038 | -0.02(-0.58%) |
Mar 31, 2008 | 4.166 | 4.234 | 4.085 | 4.163 | 3,356,841 | -0.06(-1.32%) |
Mar 28, 2008 | 4.206 | 4.273 | 4.206 | 4.219 | 3,874,826 | +0.03(+0.80%) |
Mar 27, 2008 | 4.143 | 4.226 | 4.122 | 4.185 | 5,287,719 | +0.08(+2.00%) |
Mar 26, 2008 | 4.100 | 4.122 | 4.082 | 4.103 | 4,203,044 | -0.01(-0.17%) |
Mar 25, 2008 | 4.026 | 4.134 | 4.025 | 4.110 | 3,454,418 | +0.11(+2.83%) |
Mar 24, 2008 | 3.958 | 4.028 | 3.958 | 3.997 | 2,355,358 | +0.01(+0.28%) |
Mar 21, 2008 | 3.854 | 4.055 | 3.835 | 3.986 | 3,379,473 | +0.00(+0.00%) |
Mar 20, 2008 | 3.854 | 4.055 | 3.835 | 3.986 | 3,379,473 | +0.09(+2.23%) |
Mar 19, 2008 | 4.116 | 4.133 | 3.891 | 3.899 | 3,586,117 | -0.20(-4.86%) |
Mar 18, 2008 | 4.122 | 4.122 | 4.026 | 4.098 | 3,427,921 | +0.04(+1.00%) |
Mar 17, 2008 | 4.092 | 4.155 | 4.003 | 4.058 | 2,909,590 | -0.13(-3.21%) |
Mar 14, 2008 | 4.247 | 4.247 | 4.108 | 4.192 | 4,081,470 | -0.05(-1.22%) |
Mar 13, 2008 | 4.229 | 4.256 | 4.206 | 4.244 | 5,219,496 | +0.01(+0.31%) |
Mar 12, 2008 | 4.311 | 4.341 | 4.217 | 4.231 | 2,589,479 | -0.06(-1.46%) |
Mar 11, 2008 | 4.251 | 4.298 | 4.234 | 4.293 | 3,365,136 | +0.13(+3.08%) |
Mar 10, 2008 | 4.230 | 4.245 | 4.143 | 4.165 | 3,259,837 | -0.08(-1.81%) |
Mar 07, 2008 | 4.227 | 4.320 | 4.210 | 4.242 | 2,532,133 | -0.05(-1.09%) |
Mar 06, 2008 | 4.320 | 4.320 | 4.272 | 4.288 | 3,692,208 | -0.01(-0.28%) |
Mar 05, 2008 | 4.190 | 4.300 | 4.190 | 4.300 | 4,499,732 | +0.13(+3.20%) |
Mar 04, 2008 | 4.146 | 4.176 | 4.110 | 4.167 | 4,592,643 | -0.02(-0.46%) |
Mar 03, 2008 | 4.195 | 4.195 | 4.130 | 4.186 | 3,697,843 | +0.02(+0.46%) |
Feb 29, 2008 | 4.365 | 4.365 | 4.136 | 4.167 | 3,456,989 | -0.17(-3.96%) |
Feb 28, 2008 | 4.206 | 4.352 | 4.206 | 4.339 | 3,588,095 | +0.12(+2.73%) |
Feb 27, 2008 | 4.193 | 4.274 | 4.170 | 4.224 | 3,187,373 | +0.05(+1.11%) |
Feb 26, 2008 | 4.137 | 4.230 | 4.113 | 4.177 | 3,920,307 | +0.07(+1.62%) |
Feb 25, 2008 | 4.098 | 4.190 | 4.090 | 4.110 | 4,520,287 | +0.01(+0.30%) |
Feb 22, 2008 | 4.085 | 4.099 | 4.022 | 4.098 | 3,000,790 | +0.02(+0.55%) |
Feb 21, 2008 | 4.163 | 4.163 | 4.038 | 4.076 | 2,530,155 | -0.06(-1.37%) |
Feb 20, 2008 | 4.042 | 4.139 | 4.022 | 4.133 | 4,113,109 | +0.11(+2.69%) |
Feb 19, 2008 | 4.039 | 4.056 | 4.014 | 4.024 | 3,466,481 | -0.03(-0.67%) |
Feb 18, 2008 | 4.081 | 4.100 | 4.022 | 4.052 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.081 | 4.100 | 4.022 | 4.052 | 1,490,013 | -0.03(-0.64%) |
Feb 14, 2008 | 4.098 | 4.118 | 4.073 | 4.078 | 1,982,400 | -0.03(-0.81%) |
Feb 13, 2008 | 4.147 | 4.147 | 4.088 | 4.111 | 1,858,304 | -0.01(-0.12%) |
Feb 12, 2008 | 4.110 | 4.139 | 4.093 | 4.116 | 2,274,075 | +0.03(+0.79%) |
Feb 11, 2008 | 3.970 | 4.090 | 3.955 | 4.084 | 2,847,982 | +0.10(+2.46%) |
Feb 08, 2008 | 4.002 | 4.030 | 3.954 | 3.986 | 2,921,692 | +0.01(+0.36%) |
Feb 07, 2008 | 3.984 | 4.004 | 3.909 | 3.972 | 4,172,631 | -0.04(-1.01%) |
Feb 06, 2008 | 4.068 | 4.076 | 3.986 | 4.012 | 2,214,642 | -0.01(-0.30%) |
Feb 05, 2008 | 4.092 | 4.092 | 4.021 | 4.024 | 3,401,225 | -0.08(-2.04%) |
Feb 04, 2008 | 4.112 | 4.112 | 4.020 | 4.108 | 1,817,282 | +0.03(+0.67%) |
Feb 01, 2008 | 4.062 | 4.084 | 4.032 | 4.081 | 3,445,728 | +0.05(+1.36%) |
Jan 31, 2008 | 3.873 | 4.043 | 3.856 | 4.026 | 7,010,083 | +0.08(+1.97%) |
Jan 30, 2008 | 3.964 | 4.041 | 3.852 | 3.949 | 4,770,910 | -0.00(-0.08%) |
Jan 29, 2008 | 3.911 | 3.978 | 3.888 | 3.952 | 2,516,125 | +0.10(+2.48%) |
Jan 28, 2008 | 3.779 | 3.861 | 3.779 | 3.856 | 1,647,221 | +0.04(+0.97%) |
Jan 25, 2008 | 3.862 | 3.862 | 3.772 | 3.819 | 3,588,095 | +0.03(+0.69%) |
Jan 24, 2008 | 3.763 | 3.843 | 3.738 | 3.793 | 2,338,836 | +0.03(+0.75%) |
Jan 23, 2008 | 3.705 | 3.772 | 3.648 | 3.764 | 4,412,279 | -0.01(-0.32%) |
Jan 22, 2008 | 3.611 | 3.789 | 3.600 | 3.777 | 3,714,454 | +0.02(+0.43%) |
Jan 21, 2008 | 3.793 | 3.878 | 3.729 | 3.760 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.793 | 3.878 | 3.729 | 3.760 | 2,326,675 | -0.06(-1.54%) |
Jan 17, 2008 | 3.873 | 3.909 | 3.795 | 3.819 | 2,895,985 | -0.04(-1.15%) |
Jan 16, 2008 | 3.857 | 3.891 | 3.827 | 3.864 | 2,270,950 | -0.02(-0.62%) |
Jan 15, 2008 | 3.951 | 3.961 | 3.876 | 3.888 | 2,017,005 | -0.08(-1.96%) |
Jan 14, 2008 | 3.970 | 3.973 | 3.941 | 3.966 | 2,356,139 | +0.02(+0.44%) |
Jan 11, 2008 | 3.966 | 3.991 | 3.945 | 3.949 | 2,383,824 | -0.07(-1.81%) |
Jan 10, 2008 | 4.004 | 4.066 | 3.955 | 4.021 | 2,951,354 | -0.03(-0.70%) |
Jan 09, 2008 | 4.035 | 4.050 | 3.934 | 4.050 | 3,660,005 | +0.10(+2.40%) |
Jan 08, 2008 | 4.022 | 4.022 | 3.934 | 3.955 | 2,972,255 | -0.04(-1.01%) |
Jan 07, 2008 | 3.998 | 4.046 | 3.965 | 3.995 | 3,375,815 | -0.02(-0.53%) |
Jan 04, 2008 | 4.052 | 4.070 | 3.991 | 4.016 | 2,600,355 | -0.06(-1.54%) |
Jan 03, 2008 | 4.096 | 4.116 | 4.066 | 4.079 | 3,017,598 | -0.02(-0.54%) |
Jan 02, 2008 | 4.085 | 4.116 | 4.061 | 4.101 | 5,811,745 | +0.01(+0.30%) |
Jan 01, 2008 | 4.113 | 4.118 | 4.079 | 4.089 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.113 | 4.118 | 4.079 | 4.089 | 3,922,690 | -0.02(-0.59%) |
Dec 28, 2007 | 4.113 | 4.129 | 4.070 | 4.113 | 2,513,021 | +0.07(+1.62%) |
Dec 27, 2007 | 4.180 | 4.180 | 4.048 | 4.048 | 2,742,732 | -0.16(-3.89%) |
Dec 26, 2007 | 4.022 | 4.239 | 4.022 | 4.211 | 2,644,848 | +0.17(+4.23%) |
Dec 24, 2007 | 4.031 | 4.046 | 4.006 | 4.041 | 509,244 | +0.05(+1.27%) |
Dec 21, 2007 | 3.990 | 4.006 | 3.929 | 3.990 | 1,291,279 | +0.02(+0.43%) |
Dec 20, 2007 | 3.968 | 3.994 | 3.953 | 3.973 | 1,765,364 | +0.02(+0.54%) |
Dec 19, 2007 | 3.920 | 3.985 | 3.899 | 3.952 | 1,629,018 | +0.07(+1.69%) |
Dec 18, 2007 | 3.942 | 3.942 | 3.876 | 3.886 | 1,876,833 | +0.00(+0.05%) |
Dec 17, 2007 | 3.825 | 3.890 | 3.815 | 3.884 | 2,125,765 | +0.07(+1.80%) |
Dec 14, 2007 | 3.838 | 3.853 | 3.802 | 3.815 | 1,320,941 | -0.02(-0.61%) |
Dec 13, 2007 | 3.825 | 3.851 | 3.762 | 3.838 | 1,963,614 | -0.01(-0.26%) |
Dec 12, 2007 | 3.886 | 3.893 | 3.820 | 3.848 | 1,557,247 | +0.02(+0.53%) |
Dec 11, 2007 | 3.894 | 3.919 | 3.820 | 3.828 | 1,564,178 | -0.10(-2.45%) |
Dec 10, 2007 | 3.892 | 3.932 | 3.888 | 3.924 | 930,146 | +0.02(+0.54%) |
Dec 07, 2007 | 3.854 | 3.939 | 3.854 | 3.903 | 1,443,553 | +0.03(+0.76%) |
Dec 06, 2007 | 3.894 | 3.908 | 3.864 | 3.874 | 1,642,277 | -0.01(-0.21%) |
Dec 05, 2007 | 3.762 | 3.894 | 3.762 | 3.882 | 2,356,179 | +0.11(+2.98%) |
Dec 04, 2007 | 3.799 | 3.799 | 3.715 | 3.769 | 2,347,339 | -0.01(-0.32%) |
Dec 03, 2007 | 3.805 | 3.805 | 3.750 | 3.782 | 3,357,968 | +0.01(+0.32%) |
Nov 30, 2007 | 3.756 | 3.787 | 3.743 | 3.769 | 3,392,326 | +0.04(+1.09%) |
Nov 29, 2007 | 3.771 | 3.778 | 3.695 | 3.729 | 6,718,903 | -0.10(-2.54%) |
Nov 28, 2007 | 3.742 | 3.826 | 3.714 | 3.826 | 5,207,918 | +0.11(+3.02%) |
Nov 27, 2007 | 3.683 | 3.736 | 3.661 | 3.714 | 4,118,053 | +0.00(+0.05%) |
Nov 26, 2007 | 3.691 | 3.791 | 3.691 | 3.712 | 5,389,726 | -0.01(-0.27%) |
Nov 23, 2007 | 3.748 | 3.755 | 3.716 | 3.722 | 2,606,287 | +0.01(+0.27%) |
Nov 21, 2007 | 3.666 | 3.756 | 3.666 | 3.712 | 6,784,060 | -0.03(-0.73%) |
Nov 20, 2007 | 3.704 | 3.739 | 3.679 | 3.739 | 3,089,775 | +0.03(+0.79%) |
Nov 19, 2007 | 3.795 | 3.795 | 3.709 | 3.710 | 2,800,078 | -0.11(-2.83%) |
Nov 16, 2007 | 3.833 | 3.838 | 3.772 | 3.818 | 3,096,697 | +0.01(+0.13%) |
Nov 15, 2007 | 3.915 | 3.915 | 3.794 | 3.813 | 3,181,065 | -0.10(-2.63%) |
Nov 14, 2007 | 3.975 | 3.983 | 3.907 | 3.916 | 3,237,096 | -0.04(-1.10%) |
Nov 13, 2007 | 4.058 | 4.078 | 3.918 | 3.960 | 3,381,351 | -0.09(-2.13%) |
Nov 12, 2007 | 4.145 | 4.145 | 4.030 | 4.046 | 1,502,867 | -0.13(-3.22%) |
Nov 09, 2007 | 4.269 | 4.269 | 4.162 | 4.180 | 3,753,707 | -0.08(-1.88%) |
Nov 08, 2007 | 4.306 | 4.306 | 4.173 | 4.260 | 4,243,127 | -0.03(-0.73%) |
Nov 07, 2007 | 4.449 | 4.449 | 4.269 | 4.291 | 1,882,538 | -0.17(-3.83%) |
Nov 06, 2007 | 4.404 | 4.479 | 4.367 | 4.462 | 1,546,371 | +0.10(+2.25%) |
Nov 05, 2007 | 4.188 | 4.379 | 4.188 | 4.364 | 1,530,551 | -0.02(-0.35%) |
Nov 02, 2007 | 4.384 | 4.431 | 4.321 | 4.379 | 2,134,664 | +0.04(+1.00%) |
Nov 01, 2007 | 4.308 | 4.360 | 4.281 | 4.336 | 2,101,047 | +0.01(+0.14%) |
Oct 31, 2007 | 4.244 | 4.378 | 4.236 | 4.330 | 5,510,182 | +0.12(+2.76%) |
Oct 30, 2007 | 4.175 | 4.231 | 4.146 | 4.213 | 2,414,474 | +0.03(+0.65%) |
Oct 29, 2007 | 4.127 | 4.188 | 4.103 | 4.186 | 1,953,727 | +0.07(+1.75%) |
Oct 26, 2007 | 4.034 | 4.115 | 4.027 | 4.114 | 2,778,326 | +0.10(+2.39%) |
Oct 25, 2007 | 3.965 | 4.030 | 3.951 | 4.018 | 2,861,379 | +0.08(+2.16%) |
Oct 24, 2007 | 3.937 | 3.959 | 3.883 | 3.933 | 1,576,032 | -0.01(-0.31%) |
Oct 23, 2007 | 3.980 | 3.980 | 3.935 | 3.945 | 3,465,492 | +0.02(+0.46%) |
Oct 22, 2007 | 3.833 | 3.936 | 3.833 | 3.927 | 1,629,424 | +0.05(+1.28%) |
Oct 19, 2007 | 3.943 | 3.943 | 3.873 | 3.878 | 1,107,375 | -0.06(-1.64%) |
Oct 18, 2007 | 3.935 | 3.959 | 3.930 | 3.942 | 2,135,653 | +0.00(+0.05%) |
Oct 17, 2007 | 3.889 | 3.944 | 3.889 | 3.940 | 1,500,889 | +0.08(+2.10%) |
Oct 16, 2007 | 3.899 | 3.904 | 3.858 | 3.860 | 1,017,401 | -0.03(-0.70%) |
Oct 15, 2007 | 3.939 | 3.950 | 3.865 | 3.887 | 1,368,399 | -0.05(-1.33%) |
Oct 12, 2007 | 3.927 | 3.963 | 3.891 | 3.939 | 2,170,258 | +0.03(+0.70%) |
Oct 11, 2007 | 3.897 | 3.947 | 3.883 | 3.912 | 1,724,342 | +0.03(+0.73%) |
Oct 10, 2007 | 3.872 | 3.885 | 3.840 | 3.884 | 933,359 | +0.02(+0.39%) |
Oct 09, 2007 | 3.863 | 3.894 | 3.802 | 3.869 | 1,757,958 | -0.02(-0.57%) |
Oct 08, 2007 | 3.891 | 3.904 | 3.866 | 3.891 | 931,382 | +0.02(+0.60%) |
Oct 05, 2007 | 3.834 | 3.883 | 3.819 | 3.868 | 1,449,475 | +0.09(+2.46%) |
Oct 04, 2007 | 3.749 | 3.782 | 3.732 | 3.775 | 1,201,304 | +0.04(+1.08%) |
Oct 03, 2007 | 3.720 | 3.757 | 3.710 | 3.734 | 1,188,451 | +0.02(+0.65%) |
Oct 02, 2007 | 3.733 | 3.743 | 3.672 | 3.710 | 1,563,179 | -0.03(-0.89%) |
Oct 01, 2007 | 3.713 | 3.774 | 3.713 | 3.743 | 1,133,082 | +0.03(+0.93%) |
Sep 28, 2007 | 3.718 | 3.741 | 3.703 | 3.709 | 1,222,068 | +0.02(+0.47%) |
Sep 27, 2007 | 3.730 | 3.730 | 3.659 | 3.692 | 1,378,287 | -0.03(-0.92%) |
Sep 26, 2007 | 3.694 | 3.726 | 3.668 | 3.726 | 1,747,082 | +0.03(+0.82%) |
Sep 25, 2007 | 3.719 | 3.734 | 3.684 | 3.696 | 997,626 | -0.03(-0.68%) |
Sep 24, 2007 | 3.690 | 3.737 | 3.663 | 3.721 | 1,970,535 | +0.05(+1.46%) |
Sep 21, 2007 | 3.639 | 3.687 | 3.622 | 3.667 | 6,155,822 | +0.05(+1.43%) |
Sep 20, 2007 | 3.644 | 3.646 | 3.606 | 3.616 | 4,996,044 | +0.04(+1.13%) |
Sep 19, 2007 | 3.617 | 3.629 | 3.552 | 3.575 | 4,072,571 | -0.03(-0.81%) |
Sep 18, 2007 | 3.537 | 3.608 | 3.513 | 3.605 | 1,918,132 | +0.09(+2.65%) |
Sep 17, 2007 | 3.544 | 3.565 | 3.489 | 3.512 | 1,037,175 | -0.02(-0.66%) |
Sep 14, 2007 | 3.509 | 3.561 | 3.501 | 3.535 | 1,289,301 | +0.02(+0.60%) |
Sep 13, 2007 | 3.473 | 3.527 | 3.468 | 3.514 | 1,032,232 | +0.05(+1.40%) |
Sep 12, 2007 | 3.477 | 3.477 | 3.449 | 3.465 | 985,762 | +0.01(+0.29%) |
Sep 11, 2007 | 3.417 | 3.462 | 3.403 | 3.455 | 1,478,148 | +0.07(+2.15%) |
Sep 10, 2007 | 3.405 | 3.414 | 3.378 | 3.382 | 1,064,860 | -0.03(-1.01%) |
Sep 07, 2007 | 3.393 | 3.420 | 3.359 | 3.417 | 1,366,422 | +0.01(+0.42%) |
Sep 06, 2007 | 3.431 | 3.436 | 3.385 | 3.402 | 980,818 | -0.03(-0.85%) |
Sep 05, 2007 | 3.397 | 3.467 | 3.397 | 3.432 | 2,186,078 | -0.00(-0.12%) |
Sep 04, 2007 | 3.420 | 3.454 | 3.399 | 3.436 | 1,635,356 | +0.03(+0.86%) |
Aug 31, 2007 | 3.439 | 3.454 | 3.405 | 3.406 | 1,298,200 | +0.03(+0.90%) |
Aug 30, 2007 | 3.343 | 3.400 | 3.329 | 3.376 | 995,649 | +0.01(+0.30%) |
Aug 29, 2007 | 3.309 | 3.375 | 3.309 | 3.366 | 1,215,147 | +0.09(+2.68%) |
Aug 28, 2007 | 3.312 | 3.331 | 3.267 | 3.278 | 1,214,158 | -0.06(-1.82%) |
Aug 27, 2007 | 3.382 | 3.383 | 3.338 | 3.339 | 1,230,966 | -0.05(-1.46%) |
Aug 24, 2007 | 3.380 | 3.398 | 3.349 | 3.388 | 1,326,873 | +0.04(+1.18%) |
Aug 23, 2007 | 3.344 | 3.368 | 3.314 | 3.349 | 1,902,313 | +0.04(+1.07%) |
Aug 22, 2007 | 3.348 | 3.389 | 3.296 | 3.313 | 2,019,971 | +0.00(+0.09%) |
Aug 21, 2007 | 3.328 | 3.334 | 3.298 | 3.310 | 1,247,775 | -0.02(-0.58%) |
Aug 20, 2007 | 3.335 | 3.350 | 3.279 | 3.330 | 2,782,281 | +0.02(+0.49%) |
Aug 17, 2007 | 3.369 | 3.386 | 3.278 | 3.313 | 3,004,745 | +0.04(+1.17%) |
Aug 16, 2007 | 3.338 | 3.347 | 3.162 | 3.275 | 3,305,318 | -0.04(-1.13%) |
Aug 15, 2007 | 3.343 | 3.364 | 3.298 | 3.312 | 1,980,422 | -0.04(-1.06%) |
Aug 14, 2007 | 3.439 | 3.450 | 3.323 | 3.348 | 2,668,577 | -0.12(-3.47%) |
Aug 13, 2007 | 3.590 | 3.607 | 3.461 | 3.468 | 1,843,978 | -0.15(-4.14%) |
Aug 10, 2007 | 3.526 | 3.643 | 3.526 | 3.618 | 3,475,380 | +0.07(+1.88%) |
Aug 09, 2007 | 3.388 | 3.557 | 3.376 | 3.551 | 4,641,090 | +0.09(+2.63%) |
Aug 08, 2007 | 3.476 | 3.518 | 3.421 | 3.460 | 4,651,966 | +0.02(+0.59%) |
Aug 07, 2007 | 3.482 | 3.492 | 3.402 | 3.440 | 2,622,107 | -0.03(-0.79%) |
Aug 06, 2007 | 3.515 | 3.628 | 3.339 | 3.467 | 1,662,052 | -0.02(-0.46%) |
Aug 03, 2007 | 3.472 | 3.584 | 3.464 | 3.483 | 1,915,166 | -0.10(-2.82%) |
Aug 02, 2007 | 3.595 | 3.612 | 3.531 | 3.584 | 2,097,092 | +0.03(+0.71%) |
Aug 01, 2007 | 3.558 | 3.591 | 3.486 | 3.559 | 1,586,908 | -0.02(-0.59%) |
Jul 31, 2007 | 3.554 | 3.596 | 3.532 | 3.580 | 3,428,909 | +0.07(+1.90%) |
Jul 30, 2007 | 3.508 | 3.530 | 3.447 | 3.514 | 1,782,677 | +0.05(+1.40%) |
Jul 27, 2007 | 3.576 | 3.588 | 3.465 | 3.465 | 3,263,792 | -0.16(-4.33%) |
Jul 26, 2007 | 3.663 | 3.665 | 3.573 | 3.622 | 2,963,218 | -0.09(-2.37%) |
Jul 25, 2007 | 3.712 | 3.745 | 3.685 | 3.710 | 1,750,049 | -0.01(-0.24%) |
Jul 24, 2007 | 3.706 | 3.755 | 3.706 | 3.719 | 2,162,348 | -0.01(-0.16%) |
Jul 23, 2007 | 3.693 | 3.742 | 3.693 | 3.725 | 1,264,583 | +0.04(+0.99%) |
Jul 20, 2007 | 3.687 | 3.732 | 3.684 | 3.689 | 1,225,034 | +0.02(+0.47%) |
Jul 19, 2007 | 3.677 | 3.708 | 3.669 | 3.671 | 1,364,445 | -0.01(-0.19%) |
Jul 18, 2007 | 3.584 | 3.678 | 3.584 | 3.678 | 2,695,273 | +0.09(+2.60%) |
Jul 17, 2007 | 3.561 | 3.598 | 3.561 | 3.585 | 1,153,845 | +0.04(+1.00%) |
Jul 16, 2007 | 3.580 | 3.605 | 3.548 | 3.550 | 1,246,786 | -0.04(-1.15%) |
Jul 13, 2007 | 3.564 | 3.594 | 3.555 | 3.591 | 1,115,285 | +0.02(+0.57%) |
Jul 12, 2007 | 3.515 | 3.571 | 3.511 | 3.571 | 1,701,601 | +0.07(+2.08%) |
Jul 11, 2007 | 3.496 | 3.500 | 3.469 | 3.498 | 1,464,306 | -0.02(-0.52%) |
Jul 10, 2007 | 3.501 | 3.535 | 3.489 | 3.517 | 1,390,152 | +0.02(+0.49%) |
Jul 09, 2007 | 3.524 | 3.529 | 3.499 | 3.499 | 949,179 | -0.01(-0.37%) |
Jul 06, 2007 | 3.532 | 3.539 | 3.503 | 3.513 | 1,326,873 | -0.01(-0.20%) |
Jul 05, 2007 | 3.439 | 3.532 | 3.439 | 3.520 | 2,329,443 | +0.11(+3.33%) |
Jul 03, 2007 | 3.440 | 3.443 | 3.406 | 3.406 | 912,596 | -0.01(-0.15%) |
Jul 02, 2007 | 3.413 | 3.424 | 3.407 | 3.411 | 613,011 | -0.01(-0.15%) |
Jun 29, 2007 | 3.407 | 3.419 | 3.381 | 3.417 | 1,125,172 | +0.02(+0.45%) |
Jun 28, 2007 | 3.426 | 3.432 | 3.398 | 3.401 | 1,191,417 | +0.01(+0.39%) |
Jun 27, 2007 | 3.345 | 3.388 | 3.324 | 3.388 | 3,398,259 | +0.04(+1.18%) |
Jun 26, 2007 | 3.386 | 3.408 | 3.347 | 3.349 | 3,075,933 | -0.03(-0.99%) |
Jun 25, 2007 | 3.361 | 3.401 | 3.361 | 3.382 | 2,384,812 | -0.00(-0.09%) |
Jun 22, 2007 | 3.393 | 3.394 | 3.351 | 3.385 | 3,038,362 | -0.01(-0.42%) |
Jun 21, 2007 | 3.413 | 3.422 | 3.384 | 3.399 | 1,648,210 | -0.03(-0.86%) |
Jun 20, 2007 | 3.430 | 3.444 | 3.419 | 3.429 | 1,354,557 | -0.02(-0.70%) |
Jun 19, 2007 | 3.454 | 3.467 | 3.427 | 3.453 | 1,754,004 | -0.00(-0.06%) |
Jun 18, 2007 | 3.464 | 3.464 | 3.436 | 3.455 | 1,512,754 | -0.01(-0.18%) |
Jun 15, 2007 | 3.447 | 3.494 | 3.423 | 3.461 | 1,950,760 | +0.02(+0.44%) |
Jun 14, 2007 | 3.430 | 3.482 | 3.417 | 3.446 | 1,708,522 | +0.01(+0.35%) |
Jun 13, 2007 | 3.395 | 3.435 | 3.383 | 3.434 | 3,693,888 | +0.03(+0.83%) |
Jun 12, 2007 | 3.439 | 3.448 | 3.403 | 3.405 | 1,893,414 | -0.04(-1.12%) |
Jun 11, 2007 | 3.459 | 3.474 | 3.444 | 3.444 | 1,082,657 | -0.02(-0.64%) |
Jun 08, 2007 | 3.417 | 3.468 | 3.413 | 3.466 | 1,651,176 | +0.05(+1.36%) |
Jun 07, 2007 | 3.524 | 3.543 | 3.416 | 3.420 | 3,678,069 | -0.11(-3.10%) |
Jun 06, 2007 | 3.613 | 3.613 | 3.518 | 3.529 | 1,723,353 | -0.06(-1.69%) |
Jun 05, 2007 | 3.656 | 3.652 | 3.564 | 3.589 | 2,945,421 | -0.05(-1.50%) |
Jun 04, 2007 | 3.624 | 3.656 | 3.600 | 3.644 | 2,320,664 | +0.02(+0.50%) |
Jun 01, 2007 | 3.612 | 3.638 | 3.584 | 3.626 | 1,464,306 | +0.03(+0.82%) |
May 31, 2007 | 3.603 | 3.626 | 3.585 | 3.597 | 2,074,351 | +0.01(+0.37%) |
May 30, 2007 | 3.509 | 3.587 | 3.496 | 3.583 | 2,932,370 | +0.07(+2.02%) |
May 29, 2007 | 3.494 | 3.527 | 3.484 | 3.513 | 1,444,532 | +0.01(+0.29%) |
May 25, 2007 | 3.491 | 3.527 | 3.489 | 3.502 | 1,809,372 | +0.04(+1.20%) |
May 24, 2007 | 3.499 | 3.505 | 3.454 | 3.461 | 2,091,160 | -0.04(-1.10%) |
May 23, 2007 | 3.510 | 3.520 | 3.489 | 3.499 | 2,712,081 | +0.01(+0.20%) |
May 22, 2007 | 3.480 | 3.497 | 3.469 | 3.492 | 3,528,771 | +0.00(+0.03%) |
May 21, 2007 | 3.448 | 3.491 | 3.448 | 3.491 | 1,152,857 | +0.05(+1.41%) |
May 18, 2007 | 3.439 | 3.445 | 3.420 | 3.443 | 1,102,432 | +0.02(+0.44%) |
May 17, 2007 | 3.436 | 3.442 | 3.411 | 3.428 | 2,650,780 | -0.00(-0.03%) |
May 16, 2007 | 3.455 | 3.463 | 3.424 | 3.429 | 3,635,554 | -0.02(-0.47%) |
May 15, 2007 | 3.421 | 3.465 | 3.416 | 3.445 | 1,098,477 | +0.03(+1.01%) |
May 14, 2007 | 3.419 | 3.431 | 3.393 | 3.410 | 1,376,309 | -0.01(-0.30%) |
May 11, 2007 | 3.395 | 3.425 | 3.388 | 3.421 | 2,099,070 | -0.01(-0.24%) |
May 10, 2007 | 3.441 | 3.461 | 3.420 | 3.429 | 1,792,564 | -0.02(-0.62%) |
May 09, 2007 | 3.421 | 3.487 | 3.404 | 3.450 | 6,431,677 | +0.02(+0.53%) |
May 08, 2007 | 3.428 | 3.449 | 3.413 | 3.432 | 907,652 | -0.01(-0.26%) |
May 07, 2007 | 3.442 | 3.455 | 3.425 | 3.441 | 1,133,082 | +0.00(+0.03%) |
May 04, 2007 | 3.411 | 3.441 | 3.398 | 3.440 | 1,645,243 | +0.05(+1.34%) |
May 03, 2007 | 3.399 | 3.417 | 3.374 | 3.394 | 1,254,261 | +0.00(+0.09%) |
May 02, 2007 | 3.360 | 3.391 | 3.342 | 3.391 | 1,294,383 | +0.04(+1.12%) |