Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.088 | 4.163 | 4.049 | 4.120 | 1,376,904 | +0.08(+2.08%) |
May 29, 2008 | 4.124 | 4.204 | 4.011 | 4.036 | 3,071,703 | -0.09(-2.20%) |
May 28, 2008 | 4.011 | 4.165 | 3.970 | 4.127 | 2,126,641 | +0.17(+4.25%) |
May 27, 2008 | 4.018 | 4.081 | 3.943 | 3.959 | 1,587,886 | -0.07(-1.64%) |
May 26, 2008 | 4.020 | 4.074 | 3.952 | 4.024 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.020 | 4.074 | 3.952 | 4.024 | 1,049,835 | -0.02(-0.45%) |
May 22, 2008 | 4.004 | 4.111 | 3.999 | 4.043 | 825,823 | +0.00(+0.06%) |
May 21, 2008 | 4.154 | 4.154 | 4.015 | 4.040 | 1,628,684 | -0.07(-1.71%) |
May 20, 2008 | 4.047 | 4.134 | 4.015 | 4.111 | 1,550,556 | +0.04(+1.06%) |
May 19, 2008 | 4.220 | 4.245 | 4.038 | 4.068 | 2,799,355 | -0.14(-3.30%) |
May 16, 2008 | 4.102 | 4.272 | 4.090 | 4.206 | 1,923,347 | +0.22(+5.41%) |
May 15, 2008 | 3.854 | 4.022 | 3.809 | 3.990 | 3,768,241 | +0.05(+1.15%) |
May 14, 2008 | 3.940 | 3.968 | 3.906 | 3.945 | 3,225,090 | +0.02(+0.58%) |
May 13, 2008 | 3.979 | 3.979 | 3.893 | 3.922 | 1,169,909 | -0.03(-0.75%) |
May 12, 2008 | 3.927 | 3.968 | 3.864 | 3.952 | 4,487,399 | +0.06(+1.64%) |
May 09, 2008 | 3.665 | 3.936 | 3.665 | 3.888 | 1,953,852 | +0.16(+4.20%) |
May 08, 2008 | 3.752 | 3.820 | 3.693 | 3.731 | 2,909,176 | -0.01(-0.36%) |
May 07, 2008 | 3.963 | 3.972 | 3.738 | 3.745 | 2,615,586 | -0.23(-5.83%) |
May 06, 2008 | 4.036 | 4.036 | 3.936 | 3.977 | 1,902,981 | -0.10(-2.45%) |
May 05, 2008 | 4.068 | 4.122 | 4.045 | 4.077 | 1,732,696 | +0.05(+1.18%) |
May 02, 2008 | 4.306 | 4.306 | 4.024 | 4.029 | 2,595,832 | -0.10(-2.37%) |
May 01, 2008 | 4.029 | 4.168 | 3.999 | 4.127 | 1,815,031 | +0.17(+4.37%) |
Apr 30, 2008 | 3.711 | 4.034 | 3.688 | 3.954 | 2,741,619 | +0.27(+7.28%) |
Apr 29, 2008 | 3.838 | 3.843 | 3.675 | 3.686 | 1,378,554 | -0.18(-4.59%) |
Apr 28, 2008 | 3.940 | 3.954 | 3.861 | 3.863 | 1,434,151 | -0.04(-1.11%) |
Apr 25, 2008 | 3.893 | 3.927 | 3.809 | 3.906 | 1,550,450 | +0.05(+1.18%) |
Apr 24, 2008 | 3.879 | 3.888 | 3.831 | 3.861 | 1,391,884 | +0.00(+0.12%) |
Apr 23, 2008 | 3.899 | 3.911 | 3.829 | 3.856 | 1,040,963 | -0.01(-0.29%) |
Apr 22, 2008 | 3.836 | 3.911 | 3.752 | 3.868 | 2,572,056 | +0.01(+0.29%) |
Apr 21, 2008 | 3.856 | 3.884 | 3.761 | 3.856 | 1,372,468 | +0.00(+0.00%) |
Apr 18, 2008 | 3.893 | 3.893 | 3.822 | 3.856 | 1,791,409 | -0.12(-3.03%) |
Apr 17, 2008 | 3.956 | 4.031 | 3.940 | 3.977 | 2,414,145 | +0.03(+0.81%) |
Apr 16, 2008 | 3.863 | 3.977 | 3.863 | 3.945 | 1,890,374 | +0.12(+3.21%) |
Apr 15, 2008 | 3.893 | 3.911 | 3.795 | 3.822 | 1,466,650 | -0.04(-1.06%) |
Apr 14, 2008 | 3.936 | 3.936 | 3.818 | 3.863 | 1,597,079 | -0.04(-1.11%) |
Apr 11, 2008 | 3.940 | 3.947 | 3.874 | 3.906 | 876,157 | -0.04(-1.04%) |
Apr 10, 2008 | 3.995 | 4.047 | 3.913 | 3.947 | 1,525,728 | -0.11(-2.63%) |
Apr 09, 2008 | 4.084 | 4.084 | 3.999 | 4.054 | 1,743,953 | -0.08(-1.92%) |
Apr 08, 2008 | 4.077 | 4.147 | 4.068 | 4.134 | 1,428,004 | +0.00(+0.11%) |
Apr 07, 2008 | 4.259 | 4.263 | 4.084 | 4.129 | 2,338,032 | -0.04(-0.98%) |
Apr 04, 2008 | 4.159 | 4.229 | 4.095 | 4.170 | 1,918,304 | -0.04(-0.92%) |
Apr 03, 2008 | 4.059 | 4.234 | 4.040 | 4.209 | 1,882,413 | +0.16(+3.93%) |
Apr 02, 2008 | 3.931 | 4.097 | 3.870 | 4.049 | 2,266,589 | +0.16(+4.21%) |
Apr 01, 2008 | 3.756 | 3.902 | 3.697 | 3.886 | 1,707,586 | +0.17(+4.72%) |
Mar 31, 2008 | 3.647 | 3.743 | 3.647 | 3.711 | 1,504,561 | +0.02(+0.68%) |
Mar 28, 2008 | 3.752 | 3.752 | 3.668 | 3.686 | 1,330,284 | -0.07(-1.76%) |
Mar 27, 2008 | 3.720 | 3.790 | 3.690 | 3.752 | 2,582,595 | +0.01(+0.30%) |
Mar 26, 2008 | 3.790 | 3.790 | 3.625 | 3.740 | 2,368,837 | -0.03(-0.90%) |
Mar 25, 2008 | 3.811 | 3.888 | 3.738 | 3.775 | 2,525,938 | -0.02(-0.60%) |
Mar 24, 2008 | 3.927 | 3.977 | 3.770 | 3.797 | 1,304,184 | -0.10(-2.57%) |
Mar 21, 2008 | 3.738 | 3.909 | 3.652 | 3.897 | 1,596,067 | +0.00(+0.00%) |
Mar 20, 2008 | 3.738 | 3.909 | 3.652 | 3.897 | 1,596,067 | +0.15(+3.88%) |
Mar 19, 2008 | 3.915 | 3.943 | 3.729 | 3.752 | 1,552,109 | -0.12(-3.11%) |
Mar 18, 2008 | 3.809 | 3.895 | 3.727 | 3.872 | 1,173,197 | +0.21(+5.64%) |
Mar 17, 2008 | 3.663 | 3.709 | 3.572 | 3.665 | 1,550,767 | -0.11(-2.83%) |
Mar 14, 2008 | 3.834 | 3.845 | 3.636 | 3.772 | 1,914,014 | -0.01(-0.24%) |
Mar 13, 2008 | 3.697 | 3.824 | 3.584 | 3.781 | 1,292,012 | -0.01(-0.30%) |
Mar 12, 2008 | 3.718 | 3.824 | 3.697 | 3.793 | 1,306,974 | +0.05(+1.46%) |
Mar 11, 2008 | 3.686 | 3.759 | 3.575 | 3.738 | 1,018,296 | +0.15(+4.31%) |
Mar 10, 2008 | 3.704 | 3.709 | 3.563 | 3.584 | 1,287,854 | -0.14(-3.84%) |
Mar 07, 2008 | 3.711 | 3.868 | 3.665 | 3.727 | 1,820,180 | -0.07(-1.80%) |
Mar 06, 2008 | 3.974 | 3.974 | 3.790 | 3.795 | 1,197,259 | -0.20(-5.06%) |
Mar 05, 2008 | 3.877 | 3.997 | 3.847 | 3.997 | 1,864,943 | +0.12(+3.11%) |
Mar 04, 2008 | 3.868 | 3.927 | 3.772 | 3.877 | 1,473,097 | -0.04(-0.99%) |
Mar 03, 2008 | 3.652 | 3.920 | 3.652 | 3.915 | 1,605,774 | +0.23(+6.23%) |
Feb 29, 2008 | 3.727 | 3.765 | 3.629 | 3.686 | 1,262,308 | -0.16(-4.25%) |
Feb 28, 2008 | 3.849 | 3.965 | 3.788 | 3.849 | 2,077,614 | -0.11(-2.76%) |
Feb 27, 2008 | 3.811 | 3.968 | 3.811 | 3.959 | 2,059,805 | +0.13(+3.32%) |
Feb 26, 2008 | 3.740 | 3.890 | 3.681 | 3.831 | 2,190,837 | +0.07(+1.93%) |
Feb 25, 2008 | 3.709 | 3.768 | 3.693 | 3.759 | 1,631,716 | +0.02(+0.67%) |
Feb 22, 2008 | 3.695 | 3.747 | 3.606 | 3.734 | 1,196,603 | +0.07(+1.80%) |
Feb 21, 2008 | 3.634 | 3.727 | 3.620 | 3.668 | 1,189,404 | +0.03(+0.81%) |
Feb 20, 2008 | 3.429 | 3.681 | 3.415 | 3.638 | 1,645,930 | +0.12(+3.36%) |
Feb 19, 2008 | 3.556 | 3.588 | 3.481 | 3.520 | 1,652,645 | +0.04(+1.24%) |
Feb 18, 2008 | 3.456 | 3.509 | 3.431 | 3.477 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.456 | 3.509 | 3.431 | 3.477 | 661,408 | -0.00(-0.07%) |
Feb 14, 2008 | 3.515 | 3.561 | 3.445 | 3.479 | 1,673,103 | -0.01(-0.33%) |
Feb 13, 2008 | 3.488 | 3.529 | 3.436 | 3.490 | 2,096,150 | +0.07(+2.06%) |
Feb 12, 2008 | 3.479 | 3.543 | 3.395 | 3.420 | 2,314,335 | +0.06(+1.90%) |
Feb 11, 2008 | 3.259 | 3.370 | 3.247 | 3.356 | 1,669,517 | +0.12(+3.87%) |
Feb 08, 2008 | 3.281 | 3.286 | 3.172 | 3.231 | 2,000,023 | -0.10(-3.13%) |
Feb 07, 2008 | 3.268 | 3.356 | 3.252 | 3.336 | 2,986,239 | +0.08(+2.37%) |
Feb 06, 2008 | 3.300 | 3.370 | 3.170 | 3.259 | 2,592,386 | -0.01(-0.42%) |
Feb 05, 2008 | 3.365 | 3.386 | 3.250 | 3.272 | 1,675,502 | -0.14(-4.00%) |
Feb 04, 2008 | 3.322 | 3.431 | 3.315 | 3.409 | 2,398,448 | +0.07(+1.97%) |
Feb 01, 2008 | 3.370 | 3.450 | 3.325 | 3.343 | 3,597,745 | +0.02(+0.75%) |
Jan 31, 2008 | 3.263 | 3.395 | 3.236 | 3.318 | 2,269,383 | +0.02(+0.55%) |
Jan 30, 2008 | 3.309 | 3.420 | 3.245 | 3.300 | 2,612,704 | -0.02(-0.62%) |
Jan 29, 2008 | 3.443 | 3.454 | 3.293 | 3.320 | 1,722,852 | +0.00(+0.14%) |
Jan 28, 2008 | 3.229 | 3.422 | 3.193 | 3.315 | 2,569,943 | +0.11(+3.40%) |
Jan 25, 2008 | 3.304 | 3.354 | 3.170 | 3.206 | 1,523,043 | +0.01(+0.36%) |
Jan 24, 2008 | 3.172 | 3.259 | 3.161 | 3.195 | 1,692,607 | +0.02(+0.57%) |
Jan 23, 2008 | 3.063 | 3.202 | 2.991 | 3.177 | 2,409,542 | -0.03(-0.92%) |
Jan 22, 2008 | 3.081 | 3.236 | 3.081 | 3.206 | 3,552,951 | -0.05(-1.40%) |
Jan 21, 2008 | 3.238 | 3.270 | 3.147 | 3.252 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.238 | 3.270 | 3.147 | 3.252 | 2,996,924 | +0.10(+3.25%) |
Jan 17, 2008 | 3.352 | 3.386 | 3.091 | 3.150 | 2,609,654 | -0.18(-5.33%) |
Jan 16, 2008 | 3.404 | 3.404 | 3.288 | 3.327 | 2,078,578 | +0.00(+0.07%) |
Jan 15, 2008 | 3.397 | 3.420 | 3.286 | 3.325 | 1,691,753 | -0.12(-3.43%) |
Jan 14, 2008 | 3.463 | 3.479 | 3.415 | 3.443 | 2,342,433 | -0.00(-0.13%) |
Jan 11, 2008 | 3.436 | 3.481 | 3.400 | 3.447 | 2,513,770 | -0.03(-0.85%) |
Jan 10, 2008 | 3.375 | 3.520 | 3.350 | 3.477 | 3,256,435 | +0.06(+1.86%) |
Jan 09, 2008 | 3.347 | 3.443 | 3.284 | 3.413 | 3,135,419 | +0.03(+0.94%) |
Jan 08, 2008 | 3.386 | 3.468 | 3.365 | 3.381 | 1,991,037 | +0.03(+1.02%) |
Jan 07, 2008 | 3.354 | 3.395 | 3.290 | 3.347 | 1,625,049 | -0.02(-0.67%) |
Jan 04, 2008 | 3.454 | 3.456 | 3.315 | 3.370 | 1,662,542 | -0.10(-2.82%) |
Jan 03, 2008 | 3.390 | 3.527 | 3.390 | 3.468 | 2,498,258 | +0.07(+2.21%) |
Jan 02, 2008 | 3.427 | 3.479 | 3.313 | 3.393 | 1,869,770 | -0.04(-1.06%) |
Jan 01, 2008 | 3.459 | 3.493 | 3.404 | 3.429 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.459 | 3.493 | 3.404 | 3.429 | 645,883 | -0.03(-0.85%) |
Dec 28, 2007 | 3.497 | 3.527 | 3.443 | 3.459 | 1,103,667 | -0.00(-0.13%) |
Dec 27, 2007 | 3.500 | 3.561 | 3.459 | 3.463 | 950,087 | -0.09(-2.62%) |
Dec 26, 2007 | 3.472 | 3.584 | 3.465 | 3.556 | 1,508,235 | +0.14(+4.13%) |
Dec 24, 2007 | 3.388 | 3.420 | 3.361 | 3.415 | 287,798 | +0.09(+2.73%) |
Dec 21, 2007 | 3.327 | 3.427 | 3.315 | 3.325 | 1,421,183 | +0.03(+0.97%) |
Dec 20, 2007 | 3.352 | 3.375 | 3.259 | 3.293 | 3,154,782 | -0.03(-0.75%) |
Dec 19, 2007 | 3.345 | 3.377 | 3.286 | 3.318 | 2,284,785 | +0.03(+0.76%) |
Dec 18, 2007 | 3.295 | 3.331 | 3.165 | 3.293 | 2,636,172 | +0.02(+0.69%) |
Dec 17, 2007 | 3.327 | 3.370 | 3.254 | 3.270 | 2,622,376 | -0.10(-2.84%) |
Dec 14, 2007 | 3.415 | 3.518 | 3.352 | 3.365 | 1,809,962 | -0.14(-4.08%) |
Dec 13, 2007 | 3.479 | 3.554 | 3.454 | 3.509 | 2,234,179 | -0.06(-1.66%) |
Dec 12, 2007 | 3.695 | 3.747 | 3.502 | 3.568 | 3,496,773 | -0.02(-0.63%) |
Dec 11, 2007 | 3.790 | 3.813 | 3.545 | 3.590 | 2,487,652 | -0.17(-4.53%) |
Dec 10, 2007 | 3.779 | 3.795 | 3.690 | 3.761 | 1,531,845 | -0.01(-0.24%) |
Dec 07, 2007 | 3.738 | 3.799 | 3.718 | 3.770 | 1,440,730 | -0.06(-1.54%) |
Dec 06, 2007 | 3.727 | 3.843 | 3.697 | 3.829 | 2,081,038 | +0.05(+1.32%) |
Dec 05, 2007 | 3.749 | 3.799 | 3.731 | 3.779 | 1,221,163 | +0.12(+3.29%) |
Dec 04, 2007 | 3.600 | 3.711 | 3.484 | 3.659 | 1,433,271 | -0.00(-0.12%) |
Dec 03, 2007 | 3.636 | 3.700 | 3.604 | 3.663 | 1,402,859 | +0.13(+3.80%) |
Nov 30, 2007 | 3.525 | 3.588 | 3.486 | 3.529 | 1,805,662 | +0.10(+2.92%) |
Nov 29, 2007 | 3.511 | 3.584 | 3.375 | 3.429 | 1,510,282 | -0.08(-2.39%) |
Nov 28, 2007 | 3.472 | 3.529 | 3.450 | 3.513 | 1,462,377 | +0.12(+3.41%) |
Nov 27, 2007 | 3.309 | 3.413 | 3.250 | 3.397 | 2,418,123 | +0.07(+2.26%) |
Nov 26, 2007 | 3.456 | 3.486 | 3.309 | 3.322 | 2,648,375 | -0.19(-5.49%) |
Nov 23, 2007 | 3.493 | 3.613 | 3.434 | 3.515 | 1,180,678 | -0.01(-0.19%) |
Nov 21, 2007 | 3.593 | 3.620 | 3.479 | 3.522 | 1,987,635 | -0.24(-6.34%) |
Nov 20, 2007 | 3.772 | 3.831 | 3.668 | 3.761 | 1,391,466 | +0.06(+1.72%) |
Nov 19, 2007 | 3.829 | 3.829 | 3.661 | 3.697 | 1,466,276 | -0.19(-4.80%) |
Nov 16, 2007 | 3.863 | 3.931 | 3.827 | 3.884 | 1,638,339 | +0.07(+1.73%) |
Nov 15, 2007 | 3.768 | 3.877 | 3.747 | 3.818 | 1,500,600 | -0.02(-0.59%) |
Nov 14, 2007 | 3.797 | 3.909 | 3.781 | 3.840 | 2,239,899 | +0.10(+2.80%) |
Nov 13, 2007 | 3.622 | 3.754 | 3.606 | 3.736 | 1,679,330 | +0.26(+7.38%) |
Nov 12, 2007 | 3.652 | 3.697 | 3.465 | 3.479 | 1,669,583 | -0.22(-5.90%) |
Nov 09, 2007 | 3.606 | 3.790 | 3.606 | 3.697 | 2,062,115 | -0.03(-0.85%) |
Nov 08, 2007 | 3.829 | 3.859 | 3.650 | 3.729 | 2,154,286 | +0.02(+0.49%) |
Nov 07, 2007 | 3.840 | 3.895 | 3.695 | 3.711 | 2,202,934 | -0.06(-1.69%) |
Nov 06, 2007 | 3.734 | 3.818 | 3.734 | 3.775 | 1,789,279 | +0.11(+2.98%) |
Nov 05, 2007 | 3.659 | 3.713 | 3.625 | 3.665 | 2,139,126 | -0.02(-0.43%) |
Nov 02, 2007 | 3.747 | 3.747 | 3.554 | 3.681 | 1,366,382 | +0.02(+0.62%) |
Nov 01, 2007 | 3.704 | 3.718 | 3.640 | 3.659 | 1,963,982 | -0.09(-2.42%) |
Oct 31, 2007 | 3.704 | 3.788 | 3.536 | 3.749 | 1,754,294 | +0.08(+2.29%) |
Oct 30, 2007 | 3.681 | 3.693 | 3.527 | 3.665 | 1,237,005 | -0.03(-0.92%) |
Oct 29, 2007 | 3.690 | 3.704 | 3.668 | 3.700 | 1,287,172 | +0.05(+1.24%) |
Oct 26, 2007 | 3.645 | 3.679 | 3.561 | 3.654 | 1,967,503 | +0.06(+1.77%) |
Oct 25, 2007 | 3.593 | 3.620 | 3.529 | 3.590 | 1,401,587 | +0.00(+0.00%) |
Oct 24, 2007 | 3.625 | 3.659 | 3.522 | 3.590 | 1,503,241 | -0.04(-1.19%) |
Oct 23, 2007 | 3.656 | 3.659 | 3.579 | 3.634 | 1,780,478 | +0.05(+1.46%) |
Oct 22, 2007 | 3.504 | 3.586 | 3.459 | 3.581 | 1,435,032 | +0.08(+2.40%) |
Oct 19, 2007 | 3.681 | 3.681 | 3.475 | 3.497 | 2,208,655 | -0.16(-4.47%) |
Oct 18, 2007 | 3.615 | 3.693 | 3.561 | 3.661 | 1,717,549 | +0.05(+1.26%) |
Oct 17, 2007 | 3.702 | 3.702 | 3.545 | 3.615 | 3,228,712 | -0.01(-0.31%) |
Oct 16, 2007 | 3.647 | 3.659 | 3.595 | 3.627 | 2,244,300 | -0.13(-3.39%) |
Oct 15, 2007 | 3.945 | 3.961 | 3.706 | 3.754 | 2,560,702 | -0.13(-3.39%) |
Oct 12, 2007 | 3.865 | 3.904 | 3.831 | 3.886 | 1,236,125 | +0.06(+1.60%) |
Oct 11, 2007 | 4.011 | 4.040 | 3.779 | 3.824 | 3,006,482 | -0.10(-2.60%) |
Oct 10, 2007 | 4.018 | 4.018 | 3.904 | 3.927 | 4,411,590 | -0.04(-0.97%) |
Oct 09, 2007 | 3.749 | 4.001 | 3.702 | 3.965 | 6,294,602 | +0.24(+6.40%) |
Oct 08, 2007 | 3.656 | 3.763 | 3.654 | 3.727 | 3,039,926 | +0.01(+0.37%) |
Oct 05, 2007 | 3.679 | 3.738 | 3.663 | 3.713 | 4,029,179 | +0.07(+2.00%) |
Oct 04, 2007 | 3.622 | 3.645 | 3.556 | 3.640 | 2,647,834 | +0.10(+2.82%) |
Oct 03, 2007 | 3.625 | 3.638 | 3.477 | 3.540 | 2,988,880 | -0.09(-2.38%) |
Oct 02, 2007 | 3.656 | 3.665 | 3.611 | 3.627 | 2,301,508 | -0.08(-2.09%) |
Oct 01, 2007 | 3.656 | 3.727 | 3.636 | 3.704 | 2,252,221 | +0.08(+2.19%) |
Sep 28, 2007 | 3.686 | 3.745 | 3.609 | 3.625 | 2,712,963 | -0.11(-2.86%) |
Sep 27, 2007 | 3.645 | 3.736 | 3.643 | 3.731 | 4,798,402 | +0.12(+3.34%) |
Sep 26, 2007 | 3.590 | 3.661 | 3.590 | 3.611 | 3,348,848 | +0.07(+2.12%) |
Sep 25, 2007 | 3.484 | 3.545 | 3.438 | 3.536 | 2,387,759 | +0.02(+0.58%) |
Sep 24, 2007 | 3.500 | 3.547 | 3.425 | 3.515 | 2,822,097 | +0.07(+2.18%) |
Sep 21, 2007 | 3.459 | 3.463 | 3.365 | 3.440 | 3,840,393 | +0.02(+0.67%) |
Sep 20, 2007 | 3.579 | 3.579 | 3.402 | 3.418 | 5,471,252 | -0.15(-4.33%) |
Sep 19, 2007 | 3.688 | 3.713 | 3.527 | 3.572 | 5,987,441 | -0.09(-2.36%) |
Sep 18, 2007 | 3.500 | 3.661 | 3.470 | 3.659 | 3,882,199 | +0.22(+6.27%) |
Sep 17, 2007 | 3.568 | 3.579 | 3.440 | 3.443 | 3,229,592 | -0.25(-6.65%) |
Sep 14, 2007 | 3.727 | 3.843 | 3.668 | 3.688 | 2,505,255 | -0.07(-1.93%) |
Sep 13, 2007 | 3.636 | 3.777 | 3.615 | 3.761 | 2,731,445 | +0.17(+4.75%) |
Sep 12, 2007 | 3.602 | 3.659 | 3.572 | 3.590 | 1,801,601 | +0.00(+0.06%) |
Sep 11, 2007 | 3.570 | 3.645 | 3.559 | 3.588 | 2,002,267 | +0.03(+0.96%) |
Sep 10, 2007 | 3.645 | 3.645 | 3.500 | 3.554 | 3,970,651 | -0.07(-1.82%) |
Sep 07, 2007 | 3.772 | 3.772 | 3.500 | 3.620 | 1,868,490 | -0.06(-1.55%) |
Sep 06, 2007 | 3.613 | 3.690 | 3.572 | 3.677 | 1,740,872 | +0.08(+2.15%) |
Sep 05, 2007 | 3.534 | 3.629 | 3.485 | 3.600 | 3,399,894 | -0.02(-0.63%) |
Sep 04, 2007 | 3.650 | 3.681 | 3.604 | 3.622 | 2,819,017 | -0.06(-1.73%) |
Aug 31, 2007 | 3.570 | 3.734 | 3.543 | 3.686 | 3,621,244 | +0.19(+5.32%) |
Aug 30, 2007 | 3.454 | 3.600 | 3.454 | 3.500 | 1,460,995 | -0.07(-1.85%) |
Aug 29, 2007 | 3.534 | 3.588 | 3.450 | 3.565 | 1,634,378 | +0.16(+4.74%) |
Aug 28, 2007 | 3.536 | 3.540 | 3.377 | 3.404 | 2,037,472 | -0.19(-5.37%) |
Aug 27, 2007 | 3.581 | 3.638 | 3.525 | 3.597 | 1,372,983 | +0.01(+0.25%) |
Aug 24, 2007 | 3.545 | 3.593 | 3.463 | 3.588 | 2,257,942 | +0.05(+1.28%) |
Aug 23, 2007 | 3.534 | 3.565 | 3.409 | 3.543 | 1,858,808 | +0.01(+0.32%) |
Aug 22, 2007 | 3.486 | 3.534 | 3.409 | 3.531 | 2,832,219 | +0.16(+4.65%) |
Aug 21, 2007 | 3.270 | 3.409 | 3.238 | 3.375 | 1,262,528 | +0.09(+2.77%) |
Aug 20, 2007 | 3.290 | 3.318 | 3.118 | 3.284 | 1,692,906 | +0.06(+1.76%) |
Aug 17, 2007 | 3.275 | 3.313 | 3.047 | 3.227 | 3,750,181 | +0.15(+4.72%) |
Aug 16, 2007 | 2.984 | 3.086 | 2.763 | 3.081 | 5,155,289 | -0.07(-2.23%) |
Aug 15, 2007 | 3.263 | 3.420 | 3.140 | 3.152 | 3,411,776 | -0.19(-5.58%) |
Aug 14, 2007 | 3.470 | 3.472 | 3.318 | 3.338 | 2,231,098 | -0.11(-3.29%) |
Aug 13, 2007 | 3.520 | 3.531 | 3.434 | 3.452 | 2,144,407 | +0.00(+0.13%) |
Aug 10, 2007 | 3.427 | 3.556 | 3.334 | 3.447 | 3,898,481 | -0.09(-2.51%) |
Aug 09, 2007 | 3.647 | 3.724 | 3.536 | 3.536 | 4,558,570 | -0.33(-8.47%) |
Aug 08, 2007 | 3.799 | 3.890 | 3.718 | 3.863 | 3,726,858 | +0.20(+5.39%) |
Aug 07, 2007 | 3.647 | 3.724 | 3.547 | 3.665 | 2,412,402 | -0.03(-0.74%) |
Aug 06, 2007 | 3.565 | 3.695 | 3.425 | 3.693 | 3,142,020 | +0.08(+2.14%) |
Aug 03, 2007 | 3.638 | 3.806 | 3.606 | 3.615 | 2,154,088 | -0.19(-5.01%) |
Aug 02, 2007 | 3.795 | 3.852 | 3.759 | 3.806 | 2,522,417 | +0.01(+0.18%) |
Aug 01, 2007 | 3.690 | 3.815 | 3.652 | 3.799 | 2,874,024 | +0.07(+1.95%) |
Jul 31, 2007 | 3.802 | 3.863 | 3.711 | 3.727 | 3,007,802 | -0.04(-1.09%) |
Jul 30, 2007 | 3.634 | 3.820 | 3.634 | 3.768 | 2,866,983 | +0.08(+2.22%) |
Jul 27, 2007 | 3.765 | 3.840 | 3.568 | 3.686 | 4,258,890 | -0.00(-0.12%) |
Jul 26, 2007 | 3.695 | 3.788 | 3.465 | 3.690 | 4,568,251 | -0.21(-5.36%) |
Jul 25, 2007 | 3.929 | 3.954 | 3.729 | 3.899 | 4,240,847 | -0.02(-0.46%) |
Jul 24, 2007 | 4.143 | 4.170 | 3.909 | 3.918 | 3,123,097 | -0.27(-6.46%) |
Jul 23, 2007 | 4.102 | 4.195 | 4.024 | 4.188 | 4,239,527 | +0.11(+2.62%) |
Jul 20, 2007 | 4.181 | 4.181 | 4.047 | 4.081 | 3,720,697 | -0.14(-3.28%) |
Jul 19, 2007 | 4.286 | 4.302 | 4.184 | 4.220 | 3,180,745 | +0.00(+0.00%) |
Jul 18, 2007 | 4.247 | 4.302 | 4.188 | 4.220 | 2,220,097 | -0.05(-1.17%) |
Jul 17, 2007 | 4.181 | 4.318 | 4.181 | 4.270 | 2,290,506 | +0.07(+1.57%) |
Jul 16, 2007 | 4.286 | 4.602 | 4.159 | 4.204 | 3,910,803 | -0.13(-2.94%) |
Jul 13, 2007 | 4.165 | 4.390 | 4.163 | 4.331 | 2,485,452 | +0.13(+3.14%) |
Jul 12, 2007 | 4.138 | 4.215 | 4.129 | 4.199 | 1,936,699 | +0.06(+1.43%) |
Jul 11, 2007 | 3.952 | 4.143 | 3.952 | 4.140 | 2,629,791 | +0.15(+3.88%) |
Jul 10, 2007 | 4.074 | 4.084 | 3.986 | 3.986 | 1,695,106 | -0.18(-4.36%) |
Jul 09, 2007 | 4.170 | 4.202 | 4.136 | 4.168 | 1,462,315 | +0.07(+1.83%) |
Jul 06, 2007 | 4.024 | 4.093 | 3.993 | 4.093 | 1,786,639 | +0.10(+2.50%) |
Jul 05, 2007 | 3.895 | 4.022 | 3.863 | 3.993 | 1,796,320 | +0.01(+0.29%) |
Jul 03, 2007 | 4.056 | 4.074 | 3.943 | 3.981 | 1,426,670 | -0.07(-1.85%) |
Jul 02, 2007 | 3.936 | 4.056 | 3.895 | 4.056 | 2,015,469 | +0.16(+4.20%) |
Jun 29, 2007 | 3.918 | 3.959 | 3.856 | 3.893 | 1,717,989 | -0.00(-0.12%) |
Jun 28, 2007 | 3.784 | 3.972 | 3.770 | 3.897 | 2,444,967 | +0.12(+3.07%) |
Jun 27, 2007 | 3.663 | 3.786 | 3.477 | 3.781 | 2,424,724 | +0.05(+1.22%) |
Jun 26, 2007 | 3.795 | 3.820 | 3.709 | 3.736 | 1,886,092 | -0.00(-0.12%) |
Jun 25, 2007 | 3.777 | 3.854 | 3.693 | 3.740 | 1,685,865 | -0.05(-1.32%) |
Jun 22, 2007 | 3.884 | 3.909 | 3.752 | 3.790 | 3,487,466 | -0.18(-4.47%) |
Jun 21, 2007 | 3.945 | 3.979 | 3.854 | 3.968 | 2,567,303 | +0.07(+1.81%) |
Jun 20, 2007 | 3.934 | 3.984 | 3.874 | 3.897 | 2,240,339 | -0.02(-0.64%) |
Jun 19, 2007 | 3.911 | 3.943 | 3.909 | 3.922 | 1,519,083 | +0.01(+0.35%) |
Jun 18, 2007 | 3.981 | 3.990 | 3.897 | 3.909 | 1,974,544 | +0.06(+1.54%) |
Jun 15, 2007 | 3.834 | 3.870 | 3.797 | 3.849 | 1,806,001 | +0.14(+3.67%) |
Jun 14, 2007 | 3.684 | 3.765 | 3.656 | 3.713 | 2,404,921 | +0.07(+1.81%) |
Jun 13, 2007 | 3.513 | 3.672 | 3.504 | 3.647 | 2,298,867 | +0.18(+5.25%) |
Jun 12, 2007 | 3.502 | 3.568 | 3.397 | 3.465 | 2,051,554 | -0.05(-1.42%) |
Jun 11, 2007 | 3.459 | 3.565 | 3.440 | 3.515 | 2,116,067 | +0.08(+2.38%) |
Jun 08, 2007 | 3.327 | 3.436 | 3.179 | 3.434 | 3,090,621 | +0.17(+5.08%) |
Jun 07, 2007 | 3.343 | 3.397 | 3.204 | 3.268 | 1,539,237 | -0.12(-3.49%) |
Jun 06, 2007 | 3.352 | 3.445 | 3.336 | 3.386 | 2,674,677 | -0.12(-3.50%) |
Jun 05, 2007 | 3.545 | 3.572 | 3.486 | 3.509 | 1,631,826 | -0.08(-2.22%) |
Jun 04, 2007 | 3.527 | 3.588 | 3.515 | 3.588 | 2,860,822 | +0.04(+1.22%) |