Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 2.112 | 2.154 | 2.092 | 2.133 | 1,503,208 | +0.03(+1.65%) |
Dec 30, 2008 | 2.047 | 2.099 | 2.026 | 2.099 | 2,400,807 | +0.06(+2.89%) |
Dec 29, 2008 | 2.047 | 2.047 | 2.005 | 2.040 | 1,802,517 | +0.01(+0.69%) |
Dec 26, 2008 | 1.963 | 2.040 | 1.963 | 2.026 | 1,342,763 | +0.06(+3.00%) |
Dec 24, 2008 | 1.960 | 2.012 | 1.911 | 1.967 | 840,753 | +0.00(+0.18%) |
Dec 23, 2008 | 1.949 | 2.019 | 1.939 | 1.963 | 1,665,807 | +0.01(+0.71%) |
Dec 22, 2008 | 1.936 | 2.012 | 1.932 | 1.949 | 2,280,806 | -0.01(-0.35%) |
Dec 19, 2008 | 1.932 | 2.026 | 1.856 | 1.956 | 4,652,326 | +0.03(+1.62%) |
Dec 18, 2008 | 2.050 | 2.099 | 1.918 | 1.925 | 2,751,533 | -0.07(-3.48%) |
Dec 17, 2008 | 2.154 | 2.161 | 1.977 | 1.995 | 2,968,059 | -0.15(-6.96%) |
Dec 16, 2008 | 2.154 | 2.203 | 2.116 | 2.144 | 1,857,137 | -0.04(-1.90%) |
Dec 15, 2008 | 2.106 | 2.227 | 2.102 | 2.185 | 1,299,542 | +0.10(+5.00%) |
Dec 12, 2008 | 2.147 | 2.255 | 2.081 | 2.081 | 1,920,079 | -0.16(-6.98%) |
Dec 11, 2008 | 2.199 | 2.293 | 2.178 | 2.237 | 1,438,942 | +0.02(+0.94%) |
Dec 10, 2008 | 2.178 | 2.255 | 2.088 | 2.217 | 1,707,765 | +0.11(+5.27%) |
Dec 09, 2008 | 2.175 | 2.258 | 2.102 | 2.106 | 1,144,909 | -0.10(-4.56%) |
Dec 08, 2008 | 2.310 | 2.334 | 2.133 | 2.206 | 1,407,928 | +0.02(+0.79%) |
Dec 05, 2008 | 2.210 | 2.220 | 2.119 | 2.189 | 1,154,373 | -0.02(-0.94%) |
Dec 04, 2008 | 2.289 | 2.324 | 2.192 | 2.210 | 652,586 | -0.06(-2.45%) |
Dec 03, 2008 | 2.237 | 2.321 | 2.220 | 2.265 | 1,033,724 | -0.02(-0.76%) |
Dec 02, 2008 | 2.359 | 2.463 | 2.255 | 2.282 | 1,073,214 | -0.06(-2.52%) |
Dec 01, 2008 | 2.532 | 2.563 | 2.324 | 2.341 | 1,216,001 | -0.18(-7.15%) |
Nov 28, 2008 | 2.435 | 2.522 | 2.428 | 2.522 | 241,437 | +0.09(+3.56%) |
Nov 26, 2008 | 2.383 | 2.480 | 2.369 | 2.435 | 714,701 | +0.01(+0.29%) |
Nov 25, 2008 | 2.376 | 2.480 | 2.303 | 2.428 | 1,042,018 | +0.10(+4.48%) |
Nov 24, 2008 | 2.092 | 2.359 | 2.092 | 2.324 | 1,555,446 | +0.24(+11.67%) |
Nov 21, 2008 | 2.008 | 2.081 | 1.956 | 2.081 | 1,657,737 | +0.11(+5.45%) |
Nov 20, 2008 | 2.175 | 2.196 | 1.946 | 1.974 | 2,529,425 | -0.28(-12.46%) |
Nov 19, 2008 | 2.442 | 2.456 | 2.223 | 2.255 | 1,491,613 | -0.19(-7.67%) |
Nov 18, 2008 | 2.504 | 2.518 | 2.425 | 2.442 | 853,262 | -0.06(-2.49%) |
Nov 17, 2008 | 2.497 | 2.546 | 2.480 | 2.504 | 714,626 | -0.01(-0.55%) |
Nov 14, 2008 | 2.463 | 2.598 | 2.421 | 2.518 | 1,025,438 | +0.01(+0.41%) |
Nov 13, 2008 | 2.452 | 2.511 | 2.324 | 2.508 | 1,632,359 | +0.05(+1.83%) |
Nov 12, 2008 | 2.633 | 2.664 | 2.435 | 2.463 | 825,909 | -0.18(-6.95%) |
Nov 11, 2008 | 2.758 | 2.810 | 2.633 | 2.647 | 725,538 | -0.12(-4.27%) |
Nov 10, 2008 | 2.706 | 2.810 | 2.661 | 2.765 | 1,111,793 | +0.13(+4.94%) |
Nov 07, 2008 | 2.629 | 2.667 | 2.581 | 2.634 | 655,599 | +0.01(+0.46%) |
Nov 06, 2008 | 2.740 | 2.761 | 2.615 | 2.622 | 633,556 | -0.10(-3.82%) |
Nov 05, 2008 | 2.775 | 2.775 | 2.713 | 2.726 | 760,750 | -0.03(-1.26%) |
Nov 04, 2008 | 2.723 | 2.772 | 2.709 | 2.761 | 769,753 | +0.03(+1.02%) |
Nov 03, 2008 | 2.827 | 2.834 | 2.709 | 2.733 | 811,209 | -0.03(-1.13%) |
Oct 31, 2008 | 2.713 | 2.768 | 2.695 | 2.765 | 603,807 | +0.05(+1.92%) |
Oct 30, 2008 | 2.772 | 2.775 | 2.654 | 2.713 | 957,223 | +0.01(+0.26%) |
Oct 29, 2008 | 2.768 | 2.775 | 2.654 | 2.706 | 841,255 | +0.07(+2.63%) |
Oct 28, 2008 | 2.602 | 2.713 | 2.602 | 2.636 | 762,918 | +0.05(+2.01%) |
Oct 27, 2008 | 2.449 | 2.654 | 2.432 | 2.584 | 719,449 | +0.07(+2.62%) |
Oct 24, 2008 | 2.643 | 2.657 | 2.428 | 2.518 | 1,204,484 | -0.12(-4.72%) |
Oct 23, 2008 | 2.640 | 2.709 | 2.602 | 2.643 | 915,170 | +0.00(+0.00%) |
Oct 22, 2008 | 2.716 | 2.775 | 2.622 | 2.643 | 884,421 | -0.14(-4.87%) |
Oct 21, 2008 | 2.869 | 2.921 | 2.775 | 2.778 | 978,017 | -0.08(-2.91%) |
Oct 20, 2008 | 2.862 | 2.914 | 2.810 | 2.862 | 959,016 | -0.02(-0.84%) |
Oct 17, 2008 | 2.827 | 2.948 | 2.789 | 2.886 | 686,143 | -0.03(-1.07%) |
Oct 16, 2008 | 2.813 | 2.924 | 2.692 | 2.917 | 1,152,338 | +0.12(+4.34%) |
Oct 15, 2008 | 3.011 | 3.011 | 2.789 | 2.796 | 1,324,537 | -0.22(-7.14%) |
Oct 14, 2008 | 2.865 | 3.015 | 2.865 | 3.011 | 1,746,831 | +0.21(+7.43%) |
Oct 13, 2008 | 2.671 | 2.900 | 2.671 | 2.803 | 2,183,000 | +0.30(+12.07%) |
Oct 10, 2008 | 2.133 | 2.550 | 1.665 | 2.501 | 6,002,166 | +0.18(+7.61%) |
Oct 09, 2008 | 2.789 | 2.789 | 2.289 | 2.324 | 2,586,754 | -0.43(-15.72%) |
Oct 08, 2008 | 2.931 | 2.931 | 2.275 | 2.758 | 5,296,157 | -0.23(-7.56%) |
Oct 07, 2008 | 3.157 | 3.178 | 2.948 | 2.983 | 1,773,927 | -0.17(-5.49%) |
Oct 06, 2008 | 3.122 | 3.257 | 2.876 | 3.157 | 2,468,604 | -0.11(-3.27%) |
Oct 03, 2008 | 3.278 | 3.396 | 3.261 | 3.263 | 0 | -0.02(-0.55%) |
Oct 02, 2008 | 3.268 | 3.320 | 3.222 | 3.281 | 875,835 | +0.02(+0.64%) |
Oct 01, 2008 | 3.250 | 3.326 | 3.209 | 3.261 | 976,501 | +0.01(+0.43%) |
Sep 30, 2008 | 3.264 | 3.330 | 3.018 | 3.247 | 1,951,560 | +0.05(+1.41%) |
Sep 29, 2008 | 3.462 | 3.462 | 3.039 | 3.202 | 1,664,417 | -0.27(-7.70%) |
Sep 26, 2008 | 3.469 | 3.517 | 3.410 | 3.469 | 0 | -0.03(-0.99%) |
Sep 25, 2008 | 3.479 | 3.521 | 3.476 | 3.503 | 831,514 | +0.03(+0.80%) |
Sep 24, 2008 | 3.517 | 3.562 | 3.469 | 3.476 | 912,878 | -0.05(-1.38%) |
Sep 23, 2008 | 3.472 | 3.538 | 3.434 | 3.524 | 1,335,411 | -0.01(-0.20%) |
Sep 22, 2008 | 3.712 | 3.712 | 3.514 | 3.531 | 912,131 | -0.13(-3.51%) |
Sep 19, 2008 | 3.677 | 3.677 | 3.573 | 3.659 | 0 | +0.15(+4.15%) |
Sep 18, 2008 | 3.483 | 3.583 | 3.406 | 3.514 | 1,464,842 | +0.02(+0.70%) |
Sep 17, 2008 | 3.573 | 3.611 | 3.420 | 3.490 | 2,090,802 | -0.09(-2.61%) |
Sep 16, 2008 | 3.677 | 3.680 | 3.573 | 3.583 | 1,437,783 | -0.10(-2.82%) |
Sep 15, 2008 | 3.712 | 3.715 | 3.677 | 3.687 | 696,294 | -0.05(-1.39%) |
Sep 12, 2008 | 3.739 | 3.767 | 3.736 | 3.739 | 474,673 | +0.01(+0.28%) |
Sep 11, 2008 | 3.760 | 3.774 | 3.729 | 3.729 | 594,619 | -0.02(-0.65%) |
Sep 10, 2008 | 3.774 | 3.781 | 3.729 | 3.753 | 948,635 | +0.01(+0.28%) |
Sep 09, 2008 | 3.753 | 3.788 | 3.718 | 3.743 | 859,411 | +0.00(+0.00%) |
Sep 08, 2008 | 3.764 | 3.764 | 3.705 | 3.743 | 628,632 | +0.03(+0.75%) |
Sep 05, 2008 | 3.757 | 3.798 | 3.712 | 3.715 | 0 | -0.05(-1.29%) |
Sep 04, 2008 | 3.781 | 3.795 | 3.753 | 3.764 | 634,360 | -0.02(-0.55%) |
Sep 03, 2008 | 3.781 | 3.805 | 3.767 | 3.784 | 406,758 | +0.00(+0.09%) |
Sep 02, 2008 | 3.805 | 3.805 | 3.767 | 3.781 | 581,476 | -0.02(-0.45%) |
Aug 29, 2008 | 3.805 | 3.805 | 3.777 | 3.798 | 571,709 | +0.02(+0.54%) |
Aug 28, 2008 | 3.795 | 3.816 | 3.757 | 3.777 | 796,472 | +0.00(+0.09%) |
Aug 27, 2008 | 3.781 | 3.795 | 3.746 | 3.774 | 518,594 | -0.04(-1.00%) |
Aug 26, 2008 | 3.784 | 3.812 | 3.784 | 3.812 | 462,911 | +0.02(+0.64%) |
Aug 25, 2008 | 3.781 | 3.809 | 3.779 | 3.788 | 513,463 | +0.00(+0.00%) |
Aug 22, 2008 | 3.791 | 3.812 | 3.784 | 3.788 | 453,631 | -0.02(-0.43%) |
Aug 21, 2008 | 3.771 | 3.805 | 3.764 | 3.804 | 584,864 | +0.03(+0.71%) |
Aug 20, 2008 | 3.802 | 3.802 | 3.771 | 3.777 | 476,780 | -0.01(-0.27%) |
Aug 19, 2008 | 3.760 | 3.805 | 3.760 | 3.788 | 476,351 | +0.02(+0.46%) |
Aug 18, 2008 | 3.784 | 3.784 | 3.750 | 3.771 | 402,765 | -0.00(-0.09%) |
Aug 15, 2008 | 3.781 | 3.791 | 3.760 | 3.774 | 0 | -0.01(-0.18%) |
Aug 14, 2008 | 3.771 | 3.781 | 3.743 | 3.781 | 379,725 | +0.01(+0.18%) |
Aug 13, 2008 | 3.736 | 3.791 | 3.732 | 3.774 | 461,069 | +0.04(+1.02%) |
Aug 12, 2008 | 3.750 | 3.791 | 3.732 | 3.736 | 579,366 | -0.01(-0.18%) |
Aug 11, 2008 | 3.764 | 3.781 | 3.715 | 3.743 | 1,019,188 | +0.03(+0.75%) |
Aug 08, 2008 | 3.725 | 3.736 | 3.712 | 3.715 | 434,722 | -0.01(-0.19%) |
Aug 07, 2008 | 3.712 | 3.725 | 3.705 | 3.722 | 355,159 | +0.00(+0.09%) |
Aug 06, 2008 | 3.732 | 3.739 | 3.705 | 3.718 | 389,091 | +0.00(+0.09%) |
Aug 05, 2008 | 3.687 | 3.729 | 3.670 | 3.715 | 401,603 | +0.03(+0.81%) |
Aug 04, 2008 | 3.729 | 3.739 | 3.680 | 3.685 | 530,400 | -0.04(-1.17%) |
Aug 01, 2008 | 3.739 | 3.739 | 3.694 | 3.729 | 267,986 | +0.02(+0.66%) |
Jul 31, 2008 | 3.725 | 3.736 | 3.698 | 3.705 | 389,376 | -0.04(-1.11%) |
Jul 30, 2008 | 3.687 | 3.753 | 3.659 | 3.746 | 774,438 | +0.06(+1.69%) |
Jul 29, 2008 | 3.684 | 3.725 | 3.659 | 3.684 | 515,532 | -0.03(-0.75%) |
Jul 28, 2008 | 3.736 | 3.764 | 3.705 | 3.712 | 965,252 | -0.01(-0.37%) |
Jul 25, 2008 | 3.712 | 3.736 | 3.698 | 3.725 | 424,891 | +0.01(+0.37%) |
Jul 24, 2008 | 3.725 | 3.743 | 3.666 | 3.712 | 451,371 | -0.03(-0.83%) |
Jul 23, 2008 | 3.708 | 3.743 | 3.691 | 3.743 | 593,927 | +0.05(+1.31%) |
Jul 22, 2008 | 3.635 | 3.718 | 3.625 | 3.694 | 604,052 | +0.05(+1.33%) |
Jul 21, 2008 | 3.701 | 3.705 | 3.642 | 3.646 | 576,526 | -0.03(-0.85%) |
Jul 18, 2008 | 3.649 | 3.691 | 3.569 | 3.677 | 529,319 | +0.02(+0.57%) |
Jul 17, 2008 | 3.649 | 3.694 | 3.625 | 3.656 | 579,493 | +0.06(+1.64%) |
Jul 16, 2008 | 3.573 | 3.628 | 3.573 | 3.597 | 688,533 | +0.03(+0.78%) |
Jul 15, 2008 | 3.573 | 3.607 | 3.486 | 3.569 | 698,750 | +0.01(+0.19%) |
Jul 14, 2008 | 3.663 | 3.708 | 3.552 | 3.562 | 834,313 | -0.06(-1.53%) |
Jul 11, 2008 | 3.694 | 3.698 | 3.611 | 3.618 | 713,340 | -0.05(-1.32%) |
Jul 10, 2008 | 3.760 | 3.760 | 3.649 | 3.666 | 720,279 | -0.02(-0.56%) |
Jul 09, 2008 | 3.743 | 3.771 | 3.659 | 3.687 | 763,941 | -0.04(-1.02%) |
Jul 08, 2008 | 3.611 | 3.736 | 3.607 | 3.725 | 610,666 | +0.10(+2.78%) |
Jul 07, 2008 | 3.614 | 3.701 | 3.587 | 3.625 | 677,255 | +0.01(+0.29%) |
Jul 04, 2008 | 3.510 | 3.771 | 3.500 | 3.614 | 733,581 | +0.00(+0.00%) |
Jul 03, 2008 | 3.510 | 3.771 | 3.500 | 3.614 | 733,581 | +0.11(+3.17%) |
Jul 02, 2008 | 3.462 | 3.521 | 3.444 | 3.503 | 1,408,432 | +0.06(+1.71%) |
Jul 01, 2008 | 3.573 | 3.576 | 3.354 | 3.444 | 2,790,636 | -0.17(-4.79%) |
Jun 30, 2008 | 3.670 | 3.680 | 3.604 | 3.618 | 1,114,609 | -0.06(-1.60%) |
Jun 27, 2008 | 3.715 | 3.729 | 3.673 | 3.677 | 726,414 | -0.04(-1.03%) |
Jun 26, 2008 | 3.705 | 3.764 | 3.701 | 3.715 | 517,398 | -0.00(-0.09%) |
Jun 25, 2008 | 3.750 | 3.757 | 3.712 | 3.718 | 762,970 | -0.03(-0.83%) |
Jun 24, 2008 | 3.764 | 3.777 | 3.746 | 3.750 | 659,289 | -0.01(-0.28%) |
Jun 23, 2008 | 3.812 | 3.816 | 3.760 | 3.760 | 575,396 | -0.06(-1.45%) |
Jun 20, 2008 | 3.816 | 3.816 | 3.774 | 3.816 | 399,908 | +0.00(+0.00%) |
Jun 19, 2008 | 3.781 | 3.819 | 3.777 | 3.816 | 478,300 | +0.03(+0.92%) |
Jun 18, 2008 | 3.767 | 3.805 | 3.767 | 3.781 | 684,162 | +0.01(+0.37%) |
Jun 17, 2008 | 3.836 | 3.840 | 3.767 | 3.767 | 693,849 | -0.07(-1.90%) |
Jun 16, 2008 | 3.829 | 3.840 | 3.816 | 3.840 | 611,934 | +0.03(+0.91%) |
Jun 13, 2008 | 3.777 | 3.829 | 3.777 | 3.805 | 517,092 | +0.03(+0.73%) |
Jun 12, 2008 | 3.816 | 3.829 | 3.760 | 3.777 | 614,093 | -0.04(-1.12%) |
Jun 11, 2008 | 3.819 | 3.854 | 3.798 | 3.820 | 773,492 | -0.00(-0.06%) |
Jun 10, 2008 | 3.836 | 3.840 | 3.781 | 3.823 | 851,368 | +0.01(+0.36%) |
Jun 09, 2008 | 3.850 | 3.868 | 3.791 | 3.809 | 1,054,731 | -0.06(-1.61%) |
Jun 06, 2008 | 3.878 | 3.888 | 3.850 | 3.871 | 501,804 | -0.02(-0.53%) |
Jun 05, 2008 | 3.878 | 3.902 | 3.878 | 3.892 | 606,987 | -0.01(-0.18%) |
Jun 04, 2008 | 3.871 | 3.899 | 3.864 | 3.899 | 510,118 | +0.02(+0.45%) |
Jun 03, 2008 | 3.878 | 3.892 | 3.864 | 3.881 | 506,457 | +0.03(+0.72%) |
Jun 02, 2008 | 3.857 | 3.888 | 3.840 | 3.854 | 435,964 | -0.01(-0.36%) |
May 30, 2008 | 3.892 | 3.892 | 3.850 | 3.868 | 481,993 | -0.02(-0.62%) |
May 29, 2008 | 3.875 | 3.895 | 3.864 | 3.892 | 542,571 | +0.03(+0.90%) |
May 28, 2008 | 3.875 | 3.885 | 3.850 | 3.857 | 563,285 | -0.04(-1.07%) |
May 27, 2008 | 3.906 | 3.906 | 3.868 | 3.899 | 739,131 | -0.01(-0.35%) |
May 26, 2008 | 3.868 | 3.913 | 3.864 | 3.913 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.868 | 3.913 | 3.864 | 3.913 | 660,540 | +0.04(+1.08%) |
May 22, 2008 | 3.899 | 3.899 | 3.868 | 3.871 | 566,055 | -0.03(-0.89%) |
May 21, 2008 | 3.881 | 3.906 | 3.881 | 3.906 | 603,127 | +0.02(+0.45%) |
May 20, 2008 | 3.875 | 3.888 | 3.868 | 3.888 | 568,489 | +0.00(+0.00%) |
May 19, 2008 | 3.878 | 3.892 | 3.861 | 3.888 | 544,290 | +0.02(+0.54%) |
May 16, 2008 | 3.895 | 3.895 | 3.857 | 3.868 | 586,916 | -0.03(-0.80%) |
May 15, 2008 | 3.892 | 3.902 | 3.878 | 3.899 | 387,598 | -0.01(-0.18%) |
May 14, 2008 | 3.881 | 3.906 | 3.871 | 3.906 | 696,138 | +0.00(+0.00%) |
May 13, 2008 | 3.878 | 3.906 | 3.840 | 3.906 | 998,249 | +0.01(+0.18%) |
May 12, 2008 | 3.881 | 3.902 | 3.864 | 3.899 | 1,019,914 | +0.07(+1.72%) |
May 09, 2008 | 3.864 | 3.875 | 3.833 | 3.833 | 329,919 | -0.02(-0.54%) |
May 08, 2008 | 3.864 | 3.875 | 3.847 | 3.854 | 403,065 | +0.01(+0.18%) |
May 07, 2008 | 3.847 | 3.878 | 3.833 | 3.847 | 936,264 | +0.01(+0.36%) |
May 06, 2008 | 3.823 | 3.857 | 3.823 | 3.833 | 676,609 | +0.00(+0.09%) |
May 05, 2008 | 3.823 | 3.836 | 3.819 | 3.829 | 440,323 | -0.00(-0.09%) |
May 02, 2008 | 3.823 | 3.833 | 3.805 | 3.833 | 425,479 | +0.03(+0.73%) |
May 01, 2008 | 3.798 | 3.829 | 3.795 | 3.805 | 362,248 | -0.00(-0.09%) |
Apr 30, 2008 | 3.809 | 3.826 | 3.795 | 3.809 | 545,336 | +0.00(+0.00%) |
Apr 29, 2008 | 3.840 | 3.847 | 3.809 | 3.809 | 477,735 | -0.02(-0.63%) |
Apr 28, 2008 | 3.823 | 3.840 | 3.809 | 3.833 | 651,531 | -0.02(-0.45%) |
Apr 25, 2008 | 3.836 | 3.850 | 3.829 | 3.850 | 662,699 | +0.02(+0.63%) |
Apr 24, 2008 | 3.868 | 3.868 | 3.819 | 3.826 | 632,163 | -0.01(-0.36%) |
Apr 23, 2008 | 3.833 | 3.840 | 3.823 | 3.840 | 623,881 | +0.00(+0.09%) |
Apr 22, 2008 | 3.816 | 3.836 | 3.788 | 3.836 | 433,802 | +0.02(+0.55%) |
Apr 21, 2008 | 3.816 | 3.829 | 3.788 | 3.816 | 501,265 | -0.01(-0.36%) |
Apr 18, 2008 | 3.823 | 3.829 | 3.802 | 3.829 | 398,002 | +0.01(+0.27%) |
Apr 17, 2008 | 3.802 | 3.833 | 3.798 | 3.819 | 506,495 | -0.01(-0.27%) |
Apr 16, 2008 | 3.784 | 3.829 | 3.774 | 3.829 | 663,740 | +0.04(+1.10%) |
Apr 15, 2008 | 3.757 | 3.791 | 3.753 | 3.788 | 587,870 | +0.03(+0.92%) |
Apr 14, 2008 | 3.774 | 3.777 | 3.746 | 3.753 | 558,289 | -0.01(-0.18%) |
Apr 11, 2008 | 3.777 | 3.805 | 3.746 | 3.760 | 803,650 | -0.03(-0.73%) |
Apr 10, 2008 | 3.791 | 3.819 | 3.781 | 3.788 | 804,417 | -0.01(-0.18%) |
Apr 09, 2008 | 3.791 | 3.795 | 3.767 | 3.795 | 537,950 | -0.00(-0.09%) |
Apr 08, 2008 | 3.764 | 3.798 | 3.760 | 3.798 | 384,651 | +0.02(+0.46%) |
Apr 07, 2008 | 3.746 | 3.781 | 3.739 | 3.781 | 508,544 | +0.05(+1.30%) |
Apr 04, 2008 | 3.729 | 3.777 | 3.715 | 3.732 | 403,927 | -0.02(-0.46%) |
Apr 03, 2008 | 3.725 | 3.764 | 3.722 | 3.750 | 570,919 | +0.06(+1.50%) |
Apr 02, 2008 | 3.764 | 3.781 | 3.694 | 3.694 | 683,834 | -0.06(-1.66%) |
Apr 01, 2008 | 3.784 | 3.795 | 3.746 | 3.757 | 718,656 | -0.02(-0.55%) |
Mar 31, 2008 | 3.760 | 3.795 | 3.760 | 3.777 | 477,389 | +0.02(+0.46%) |
Mar 28, 2008 | 3.760 | 3.788 | 3.757 | 3.760 | 439,435 | -0.01(-0.28%) |
Mar 27, 2008 | 3.791 | 3.802 | 3.760 | 3.771 | 636,436 | -0.03(-0.73%) |
Mar 26, 2008 | 3.760 | 3.809 | 3.760 | 3.798 | 528,791 | +0.00(+0.09%) |
Mar 25, 2008 | 3.771 | 3.809 | 3.767 | 3.795 | 596,689 | -0.00(-0.09%) |
Mar 24, 2008 | 3.746 | 3.798 | 3.725 | 3.798 | 655,183 | +0.05(+1.39%) |
Mar 21, 2008 | 3.698 | 3.746 | 3.698 | 3.746 | 515,172 | +0.00(+0.00%) |
Mar 20, 2008 | 3.698 | 3.746 | 3.698 | 3.746 | 515,172 | +0.05(+1.31%) |
Mar 19, 2008 | 3.698 | 3.722 | 3.687 | 3.698 | 578,022 | -0.03(-0.74%) |
Mar 18, 2008 | 3.691 | 3.764 | 3.677 | 3.725 | 513,180 | +0.01(+0.28%) |
Mar 17, 2008 | 3.677 | 3.739 | 3.670 | 3.715 | 543,027 | +0.01(+0.37%) |
Mar 14, 2008 | 3.677 | 3.746 | 3.670 | 3.701 | 508,631 | +0.02(+0.57%) |
Mar 13, 2008 | 3.684 | 3.698 | 3.666 | 3.680 | 703,141 | -0.00(-0.09%) |
Mar 12, 2008 | 3.736 | 3.760 | 3.684 | 3.684 | 929,965 | -0.08(-2.21%) |
Mar 11, 2008 | 3.781 | 3.795 | 3.694 | 3.767 | 1,005,898 | +0.02(+0.56%) |
Mar 10, 2008 | 3.805 | 3.809 | 3.739 | 3.746 | 1,099,569 | -0.03(-0.92%) |
Mar 07, 2008 | 3.802 | 3.819 | 3.781 | 3.781 | 445,452 | -0.02(-0.64%) |
Mar 06, 2008 | 3.802 | 3.812 | 3.788 | 3.805 | 662,737 | +0.01(+0.18%) |
Mar 05, 2008 | 3.819 | 3.829 | 3.796 | 3.798 | 503,370 | +0.00(+0.09%) |
Mar 04, 2008 | 3.826 | 3.826 | 3.795 | 3.795 | 566,318 | -0.02(-0.45%) |
Mar 03, 2008 | 3.826 | 3.829 | 3.791 | 3.812 | 589,266 | -0.03(-0.81%) |
Feb 29, 2008 | 3.805 | 3.843 | 3.788 | 3.843 | 642,311 | +0.06(+1.56%) |
Feb 28, 2008 | 3.826 | 3.833 | 3.784 | 3.784 | 776,355 | -0.03(-0.73%) |
Feb 27, 2008 | 3.788 | 3.840 | 3.788 | 3.812 | 377,401 | -0.01(-0.18%) |
Feb 26, 2008 | 3.771 | 3.847 | 3.771 | 3.819 | 998,062 | -0.03(-0.81%) |
Feb 25, 2008 | 3.812 | 3.854 | 3.798 | 3.850 | 608,180 | +0.03(+0.91%) |
Feb 22, 2008 | 3.798 | 3.816 | 3.795 | 3.816 | 525,848 | +0.02(+0.46%) |
Feb 21, 2008 | 3.805 | 3.816 | 3.798 | 3.798 | 523,437 | -0.00(-0.09%) |
Feb 20, 2008 | 3.767 | 3.809 | 3.767 | 3.802 | 619,825 | +0.01(+0.37%) |
Feb 19, 2008 | 3.805 | 3.833 | 3.767 | 3.788 | 765,893 | -0.03(-0.91%) |
Feb 18, 2008 | 3.777 | 3.843 | 3.747 | 3.823 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.777 | 3.843 | 3.747 | 3.823 | 633,392 | +0.05(+1.19%) |
Feb 14, 2008 | 3.809 | 3.823 | 3.753 | 3.777 | 833,171 | -0.03(-0.82%) |
Feb 13, 2008 | 3.816 | 3.836 | 3.795 | 3.809 | 524,484 | -0.01(-0.18%) |
Feb 12, 2008 | 3.816 | 3.861 | 3.809 | 3.816 | 692,800 | +0.00(+0.00%) |
Feb 11, 2008 | 3.809 | 3.847 | 3.798 | 3.816 | 901,986 | +0.00(+0.09%) |
Feb 08, 2008 | 3.781 | 3.812 | 3.776 | 3.812 | 540,545 | +0.04(+1.10%) |
Feb 07, 2008 | 3.791 | 3.802 | 3.767 | 3.771 | 538,916 | -0.02(-0.55%) |
Feb 06, 2008 | 3.798 | 3.816 | 3.788 | 3.791 | 810,442 | -0.00(-0.09%) |
Feb 05, 2008 | 3.788 | 3.816 | 3.781 | 3.795 | 668,090 | +0.01(+0.28%) |
Feb 04, 2008 | 3.809 | 3.809 | 3.777 | 3.784 | 654,996 | -0.01(-0.18%) |
Feb 01, 2008 | 3.791 | 3.795 | 3.767 | 3.791 | 611,176 | +0.01(+0.18%) |
Jan 31, 2008 | 3.771 | 3.798 | 3.764 | 3.784 | 650,787 | +0.01(+0.37%) |
Jan 30, 2008 | 3.746 | 3.771 | 3.746 | 3.771 | 716,203 | +0.01(+0.18%) |
Jan 29, 2008 | 3.750 | 3.764 | 3.698 | 3.764 | 775,995 | +0.02(+0.65%) |
Jan 28, 2008 | 3.743 | 3.757 | 3.729 | 3.739 | 713,303 | -0.01(-0.18%) |
Jan 25, 2008 | 3.698 | 3.746 | 3.698 | 3.746 | 688,524 | +0.05(+1.31%) |
Jan 24, 2008 | 3.684 | 3.732 | 3.677 | 3.698 | 983,532 | -0.01(-0.19%) |
Jan 23, 2008 | 3.694 | 3.750 | 3.684 | 3.705 | 1,040,343 | +0.00(+0.09%) |
Jan 22, 2008 | 3.680 | 3.722 | 3.663 | 3.701 | 712,101 | -0.02(-0.65%) |
Jan 21, 2008 | 3.725 | 3.757 | 3.698 | 3.725 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.725 | 3.757 | 3.698 | 3.725 | 796,258 | +0.02(+0.56%) |
Jan 17, 2008 | 3.687 | 3.708 | 3.687 | 3.705 | 406,922 | +0.02(+0.56%) |
Jan 16, 2008 | 3.698 | 3.711 | 3.663 | 3.684 | 547,524 | -0.04(-1.12%) |
Jan 15, 2008 | 3.712 | 3.729 | 3.694 | 3.725 | 493,553 | +0.02(+0.56%) |
Jan 14, 2008 | 3.680 | 3.712 | 3.666 | 3.705 | 495,643 | -0.00(-0.09%) |
Jan 11, 2008 | 3.663 | 3.711 | 3.659 | 3.708 | 662,027 | +0.02(+0.66%) |
Jan 10, 2008 | 3.656 | 3.694 | 3.639 | 3.684 | 664,115 | +0.03(+0.85%) |
Jan 09, 2008 | 3.635 | 3.656 | 3.628 | 3.653 | 498,454 | +0.02(+0.57%) |
Jan 08, 2008 | 3.659 | 3.659 | 3.632 | 3.632 | 509,121 | +0.01(+0.38%) |
Jan 07, 2008 | 3.618 | 3.649 | 3.618 | 3.618 | 588,977 | +0.00(+0.10%) |
Jan 04, 2008 | 3.649 | 3.659 | 3.587 | 3.614 | 748,258 | -0.03(-0.86%) |
Jan 03, 2008 | 3.663 | 3.684 | 3.639 | 3.646 | 751,438 | +0.00(+0.10%) |
Jan 02, 2008 | 3.659 | 3.673 | 3.642 | 3.642 | 368,291 | -0.03(-0.85%) |