Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.808 | 3.825 | 3.794 | 3.808 | 545,443 | +0.00(+0.00%) |
Apr 29, 2008 | 3.839 | 3.846 | 3.808 | 3.808 | 477,828 | -0.02(-0.63%) |
Apr 28, 2008 | 3.822 | 3.839 | 3.808 | 3.832 | 651,658 | -0.02(-0.45%) |
Apr 25, 2008 | 3.836 | 3.850 | 3.829 | 3.850 | 662,829 | +0.02(+0.63%) |
Apr 24, 2008 | 3.867 | 3.867 | 3.818 | 3.825 | 632,287 | -0.01(-0.36%) |
Apr 23, 2008 | 3.832 | 3.839 | 3.822 | 3.839 | 624,003 | +0.00(+0.09%) |
Apr 22, 2008 | 3.815 | 3.836 | 3.787 | 3.836 | 433,887 | +0.02(+0.55%) |
Apr 21, 2008 | 3.815 | 3.829 | 3.787 | 3.815 | 501,363 | -0.01(-0.36%) |
Apr 18, 2008 | 3.822 | 3.829 | 3.801 | 3.829 | 398,080 | +0.01(+0.27%) |
Apr 17, 2008 | 3.801 | 3.832 | 3.798 | 3.818 | 506,594 | -0.01(-0.27%) |
Apr 16, 2008 | 3.784 | 3.829 | 3.773 | 3.829 | 663,870 | +0.04(+1.10%) |
Apr 15, 2008 | 3.756 | 3.791 | 3.752 | 3.787 | 587,985 | +0.03(+0.92%) |
Apr 14, 2008 | 3.773 | 3.777 | 3.745 | 3.752 | 558,398 | -0.01(-0.18%) |
Apr 11, 2008 | 3.777 | 3.804 | 3.745 | 3.759 | 803,807 | -0.03(-0.73%) |
Apr 10, 2008 | 3.791 | 3.818 | 3.780 | 3.787 | 804,574 | -0.01(-0.18%) |
Apr 09, 2008 | 3.791 | 3.794 | 3.767 | 3.794 | 538,055 | -0.00(-0.09%) |
Apr 08, 2008 | 3.763 | 3.798 | 3.759 | 3.798 | 384,727 | +0.02(+0.46%) |
Apr 07, 2008 | 3.745 | 3.780 | 3.739 | 3.780 | 508,644 | +0.05(+1.30%) |
Apr 04, 2008 | 3.728 | 3.777 | 3.714 | 3.732 | 404,006 | -0.02(-0.46%) |
Apr 03, 2008 | 3.725 | 3.763 | 3.721 | 3.749 | 571,031 | +0.06(+1.50%) |
Apr 02, 2008 | 3.763 | 3.780 | 3.693 | 3.693 | 683,967 | -0.06(-1.66%) |
Apr 01, 2008 | 3.784 | 3.794 | 3.745 | 3.756 | 718,797 | -0.02(-0.55%) |
Mar 31, 2008 | 3.759 | 3.794 | 3.759 | 3.777 | 477,482 | +0.02(+0.46%) |
Mar 28, 2008 | 3.759 | 3.787 | 3.756 | 3.759 | 439,521 | -0.01(-0.28%) |
Mar 27, 2008 | 3.791 | 3.801 | 3.759 | 3.770 | 636,560 | -0.03(-0.73%) |
Mar 26, 2008 | 3.759 | 3.808 | 3.759 | 3.798 | 528,894 | +0.00(+0.09%) |
Mar 25, 2008 | 3.770 | 3.808 | 3.766 | 3.794 | 596,806 | -0.00(-0.09%) |
Mar 24, 2008 | 3.745 | 3.798 | 3.725 | 3.798 | 655,312 | +0.05(+1.39%) |
Mar 21, 2008 | 3.697 | 3.745 | 3.697 | 3.745 | 515,273 | +0.00(+0.00%) |
Mar 20, 2008 | 3.697 | 3.745 | 3.697 | 3.745 | 515,273 | +0.05(+1.31%) |
Mar 19, 2008 | 3.697 | 3.721 | 3.687 | 3.697 | 578,135 | -0.03(-0.75%) |
Mar 18, 2008 | 3.690 | 3.763 | 3.676 | 3.725 | 513,280 | +0.01(+0.28%) |
Mar 17, 2008 | 3.676 | 3.739 | 3.669 | 3.714 | 543,133 | +0.01(+0.37%) |
Mar 14, 2008 | 3.676 | 3.745 | 3.669 | 3.700 | 508,730 | +0.02(+0.57%) |
Mar 13, 2008 | 3.683 | 3.697 | 3.666 | 3.680 | 703,278 | -0.00(-0.09%) |
Mar 12, 2008 | 3.735 | 3.759 | 3.683 | 3.683 | 930,147 | -0.08(-2.21%) |
Mar 11, 2008 | 3.780 | 3.794 | 3.693 | 3.766 | 1,006,094 | +0.02(+0.56%) |
Mar 10, 2008 | 3.804 | 3.808 | 3.739 | 3.745 | 1,099,784 | -0.03(-0.92%) |
Mar 07, 2008 | 3.801 | 3.818 | 3.780 | 3.780 | 445,539 | -0.02(-0.64%) |
Mar 06, 2008 | 3.801 | 3.811 | 3.787 | 3.804 | 662,866 | +0.01(+0.18%) |
Mar 05, 2008 | 3.818 | 3.829 | 3.795 | 3.798 | 503,468 | +0.00(+0.09%) |
Mar 04, 2008 | 3.825 | 3.825 | 3.794 | 3.794 | 566,429 | -0.02(-0.45%) |
Mar 03, 2008 | 3.825 | 3.829 | 3.791 | 3.811 | 589,381 | -0.03(-0.81%) |
Feb 29, 2008 | 3.804 | 3.843 | 3.787 | 3.843 | 642,437 | +0.06(+1.56%) |
Feb 28, 2008 | 3.825 | 3.832 | 3.784 | 3.784 | 776,507 | -0.03(-0.73%) |
Feb 27, 2008 | 3.787 | 3.839 | 3.787 | 3.811 | 377,475 | -0.01(-0.18%) |
Feb 26, 2008 | 3.770 | 3.846 | 3.770 | 3.818 | 998,257 | -0.03(-0.81%) |
Feb 25, 2008 | 3.811 | 3.853 | 3.798 | 3.850 | 608,299 | +0.03(+0.91%) |
Feb 22, 2008 | 3.798 | 3.815 | 3.794 | 3.815 | 525,950 | +0.02(+0.46%) |
Feb 21, 2008 | 3.804 | 3.815 | 3.798 | 3.798 | 523,540 | -0.00(-0.09%) |
Feb 20, 2008 | 3.766 | 3.808 | 3.766 | 3.801 | 619,946 | +0.01(+0.37%) |
Feb 19, 2008 | 3.804 | 3.832 | 3.766 | 3.787 | 766,043 | -0.03(-0.91%) |
Feb 18, 2008 | 3.777 | 3.843 | 3.747 | 3.822 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.777 | 3.843 | 3.747 | 3.822 | 633,515 | +0.05(+1.19%) |
Feb 14, 2008 | 3.808 | 3.822 | 3.752 | 3.777 | 833,334 | -0.03(-0.82%) |
Feb 13, 2008 | 3.815 | 3.836 | 3.794 | 3.808 | 524,587 | -0.01(-0.18%) |
Feb 12, 2008 | 3.815 | 3.860 | 3.808 | 3.815 | 692,935 | +0.00(+0.00%) |
Feb 11, 2008 | 3.808 | 3.846 | 3.798 | 3.815 | 902,163 | +0.00(+0.09%) |
Feb 08, 2008 | 3.780 | 3.811 | 3.775 | 3.811 | 540,650 | +0.04(+1.10%) |
Feb 07, 2008 | 3.791 | 3.801 | 3.766 | 3.770 | 539,021 | -0.02(-0.55%) |
Feb 06, 2008 | 3.798 | 3.815 | 3.787 | 3.791 | 810,601 | -0.00(-0.09%) |
Feb 05, 2008 | 3.787 | 3.815 | 3.780 | 3.794 | 668,221 | +0.01(+0.28%) |
Feb 04, 2008 | 3.808 | 3.808 | 3.777 | 3.784 | 655,124 | -0.01(-0.18%) |
Feb 01, 2008 | 3.791 | 3.794 | 3.766 | 3.791 | 611,295 | +0.01(+0.18%) |
Jan 31, 2008 | 3.770 | 3.798 | 3.763 | 3.784 | 650,914 | +0.01(+0.37%) |
Jan 30, 2008 | 3.745 | 3.770 | 3.745 | 3.770 | 716,343 | +0.01(+0.18%) |
Jan 29, 2008 | 3.749 | 3.763 | 3.697 | 3.763 | 776,146 | +0.02(+0.65%) |
Jan 28, 2008 | 3.742 | 3.756 | 3.728 | 3.739 | 713,442 | -0.01(-0.18%) |
Jan 25, 2008 | 3.697 | 3.745 | 3.697 | 3.745 | 688,659 | +0.05(+1.31%) |
Jan 24, 2008 | 3.683 | 3.732 | 3.676 | 3.697 | 983,724 | -0.01(-0.19%) |
Jan 23, 2008 | 3.693 | 3.749 | 3.683 | 3.704 | 1,040,546 | +0.00(+0.09%) |
Jan 22, 2008 | 3.680 | 3.721 | 3.662 | 3.700 | 712,240 | -0.02(-0.65%) |
Jan 21, 2008 | 3.725 | 3.756 | 3.697 | 3.725 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.725 | 3.756 | 3.697 | 3.725 | 796,414 | +0.02(+0.56%) |
Jan 17, 2008 | 3.687 | 3.707 | 3.687 | 3.704 | 407,001 | +0.02(+0.57%) |
Jan 16, 2008 | 3.697 | 3.710 | 3.662 | 3.683 | 547,631 | -0.04(-1.12%) |
Jan 15, 2008 | 3.711 | 3.728 | 3.693 | 3.725 | 493,650 | +0.02(+0.56%) |
Jan 14, 2008 | 3.680 | 3.711 | 3.666 | 3.704 | 495,740 | -0.00(-0.09%) |
Jan 11, 2008 | 3.662 | 3.711 | 3.659 | 3.707 | 662,157 | +0.02(+0.66%) |
Jan 10, 2008 | 3.655 | 3.693 | 3.638 | 3.683 | 664,245 | +0.03(+0.85%) |
Jan 09, 2008 | 3.635 | 3.655 | 3.628 | 3.652 | 498,552 | +0.02(+0.57%) |
Jan 08, 2008 | 3.659 | 3.659 | 3.631 | 3.631 | 509,220 | +0.01(+0.38%) |
Jan 07, 2008 | 3.617 | 3.648 | 3.617 | 3.617 | 589,093 | +0.00(+0.10%) |
Jan 04, 2008 | 3.648 | 3.659 | 3.586 | 3.614 | 748,404 | -0.03(-0.86%) |
Jan 03, 2008 | 3.662 | 3.683 | 3.638 | 3.645 | 751,585 | +0.00(+0.10%) |
Jan 02, 2008 | 3.659 | 3.673 | 3.641 | 3.641 | 368,363 | -0.03(-0.85%) |
Jan 01, 2008 | 3.680 | 3.680 | 3.652 | 3.673 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.680 | 3.680 | 3.652 | 3.673 | 419,138 | -0.01(-0.28%) |
Dec 28, 2007 | 3.655 | 3.683 | 3.641 | 3.683 | 571,924 | +0.02(+0.47%) |
Dec 27, 2007 | 3.669 | 3.686 | 3.645 | 3.666 | 458,073 | -0.03(-0.75%) |
Dec 26, 2007 | 3.711 | 3.725 | 3.693 | 3.693 | 443,711 | -0.03(-0.84%) |
Dec 24, 2007 | 3.704 | 3.739 | 3.700 | 3.725 | 242,499 | +0.01(+0.19%) |
Dec 21, 2007 | 3.693 | 3.725 | 3.693 | 3.718 | 590,246 | +0.02(+0.47%) |
Dec 20, 2007 | 3.728 | 3.739 | 3.700 | 3.700 | 518,159 | -0.03(-0.93%) |
Dec 19, 2007 | 3.714 | 3.742 | 3.714 | 3.735 | 569,485 | +0.02(+0.65%) |
Dec 18, 2007 | 3.707 | 3.739 | 3.700 | 3.711 | 670,983 | +0.00(+0.09%) |
Dec 17, 2007 | 3.687 | 3.711 | 3.683 | 3.707 | 753,450 | +0.00(+0.09%) |
Dec 14, 2007 | 3.662 | 3.707 | 3.662 | 3.704 | 558,816 | +0.00(+0.00%) |
Dec 13, 2007 | 3.652 | 3.704 | 3.652 | 3.704 | 852,642 | +0.03(+0.95%) |
Dec 12, 2007 | 3.655 | 3.669 | 3.635 | 3.669 | 640,995 | +0.03(+0.86%) |
Dec 11, 2007 | 3.624 | 3.673 | 3.624 | 3.638 | 730,383 | -0.00(-0.10%) |
Dec 10, 2007 | 3.645 | 3.645 | 3.614 | 3.641 | 756,911 | +0.02(+0.44%) |
Dec 07, 2007 | 3.617 | 3.648 | 3.614 | 3.625 | 568,043 | +0.02(+0.42%) |
Dec 06, 2007 | 3.641 | 3.659 | 3.607 | 3.610 | 912,041 | -0.05(-1.23%) |
Dec 05, 2007 | 3.659 | 3.659 | 3.628 | 3.655 | 646,185 | +0.03(+0.86%) |
Dec 04, 2007 | 3.669 | 3.669 | 3.624 | 3.624 | 595,442 | -0.03(-0.85%) |
Dec 03, 2007 | 3.673 | 3.683 | 3.652 | 3.655 | 683,754 | -0.01(-0.38%) |
Nov 30, 2007 | 3.659 | 3.676 | 3.648 | 3.669 | 642,437 | +0.02(+0.47%) |
Nov 29, 2007 | 3.652 | 3.676 | 3.646 | 3.652 | 651,952 | -0.02(-0.66%) |
Nov 28, 2007 | 3.631 | 3.676 | 3.631 | 3.676 | 777,960 | +0.03(+0.95%) |
Nov 27, 2007 | 3.676 | 3.683 | 3.641 | 3.641 | 738,745 | -0.03(-0.76%) |
Nov 26, 2007 | 3.721 | 3.721 | 3.666 | 3.669 | 592,409 | -0.01(-0.19%) |
Nov 23, 2007 | 3.697 | 3.704 | 3.669 | 3.676 | 241,923 | -0.01(-0.28%) |
Nov 21, 2007 | 3.711 | 3.711 | 3.676 | 3.687 | 398,420 | -0.02(-0.65%) |
Nov 20, 2007 | 3.641 | 3.711 | 3.641 | 3.711 | 433,097 | +0.03(+0.75%) |
Nov 19, 2007 | 3.666 | 3.707 | 3.666 | 3.683 | 685,948 | -0.03(-0.75%) |
Nov 16, 2007 | 3.763 | 3.763 | 3.693 | 3.711 | 436,104 | -0.01(-0.28%) |
Nov 15, 2007 | 3.669 | 3.728 | 3.669 | 3.721 | 633,518 | +0.05(+1.42%) |
Nov 14, 2007 | 3.669 | 3.690 | 3.666 | 3.669 | 530,270 | +0.00(+0.09%) |
Nov 13, 2007 | 3.683 | 3.721 | 3.655 | 3.666 | 828,712 | -0.02(-0.66%) |
Nov 12, 2007 | 3.641 | 3.693 | 3.641 | 3.690 | 448,523 | +0.03(+0.76%) |
Nov 09, 2007 | 3.641 | 3.690 | 3.641 | 3.662 | 433,962 | +0.00(+0.09%) |
Nov 08, 2007 | 3.662 | 3.669 | 3.648 | 3.659 | 467,125 | -0.01(-0.38%) |
Nov 07, 2007 | 3.687 | 3.700 | 3.669 | 3.673 | 586,786 | +0.00(+0.09%) |
Nov 06, 2007 | 3.704 | 3.704 | 3.662 | 3.669 | 628,357 | -0.02(-0.56%) |
Nov 05, 2007 | 3.687 | 3.700 | 3.676 | 3.690 | 579,347 | +0.01(+0.19%) |
Nov 02, 2007 | 3.700 | 3.707 | 3.680 | 3.683 | 476,637 | -0.02(-0.65%) |
Nov 01, 2007 | 3.700 | 3.721 | 3.693 | 3.707 | 397,630 | -0.02(-0.65%) |
Oct 31, 2007 | 3.704 | 3.735 | 3.687 | 3.732 | 478,367 | +0.03(+0.94%) |
Oct 30, 2007 | 3.721 | 3.728 | 3.693 | 3.697 | 601,203 | -0.06(-1.57%) |
Oct 29, 2007 | 3.752 | 3.763 | 3.735 | 3.756 | 697,223 | +0.02(+0.65%) |
Oct 26, 2007 | 3.725 | 3.739 | 3.711 | 3.732 | 366,200 | +0.02(+0.56%) |
Oct 25, 2007 | 3.693 | 3.721 | 3.687 | 3.711 | 292,383 | +0.02(+0.66%) |
Oct 24, 2007 | 3.683 | 3.711 | 3.673 | 3.687 | 403,397 | -0.01(-0.28%) |
Oct 23, 2007 | 3.711 | 3.725 | 3.676 | 3.697 | 809,678 | -0.01(-0.37%) |
Oct 22, 2007 | 3.714 | 3.752 | 3.711 | 3.711 | 846,010 | +0.00(+0.09%) |
Oct 19, 2007 | 3.700 | 3.725 | 3.680 | 3.707 | 525,080 | -0.02(-0.47%) |
Oct 18, 2007 | 3.676 | 3.725 | 3.676 | 3.725 | 545,552 | +0.02(+0.56%) |
Oct 17, 2007 | 3.697 | 3.711 | 3.680 | 3.704 | 394,458 | +0.01(+0.38%) |
Oct 16, 2007 | 3.680 | 3.711 | 3.673 | 3.690 | 732,401 | +0.00(+0.09%) |
Oct 15, 2007 | 3.711 | 3.718 | 3.676 | 3.687 | 807,948 | -0.02(-0.56%) |
Oct 12, 2007 | 3.735 | 3.742 | 3.697 | 3.707 | 655,124 | -0.01(-0.28%) |
Oct 11, 2007 | 3.739 | 3.752 | 3.700 | 3.718 | 585,056 | -0.04(-1.02%) |
Oct 10, 2007 | 3.756 | 3.759 | 3.721 | 3.756 | 875,998 | +0.03(+0.93%) |
Oct 09, 2007 | 3.693 | 3.735 | 3.690 | 3.721 | 517,583 | +0.02(+0.68%) |
Oct 08, 2007 | 3.697 | 3.711 | 3.680 | 3.696 | 439,152 | -0.00(-0.02%) |
Oct 05, 2007 | 3.690 | 3.714 | 3.690 | 3.697 | 474,907 | +0.01(+0.19%) |
Oct 04, 2007 | 3.687 | 3.714 | 3.683 | 3.690 | 495,957 | +0.00(+0.00%) |
Oct 03, 2007 | 3.697 | 3.707 | 3.676 | 3.690 | 435,115 | -0.01(-0.19%) |
Oct 02, 2007 | 3.725 | 3.735 | 3.693 | 3.697 | 505,760 | -0.05(-1.20%) |
Oct 01, 2007 | 3.721 | 3.749 | 3.704 | 3.742 | 844,280 | -0.02(-0.46%) |
Sep 28, 2007 | 3.673 | 3.759 | 3.659 | 3.759 | 870,231 | +0.09(+2.36%) |
Sep 27, 2007 | 3.659 | 3.673 | 3.635 | 3.673 | 480,386 | +0.02(+0.57%) |
Sep 26, 2007 | 3.659 | 3.676 | 3.641 | 3.652 | 895,110 | -0.03(-0.94%) |
Sep 25, 2007 | 3.711 | 3.721 | 3.680 | 3.687 | 634,940 | -0.01(-0.37%) |
Sep 24, 2007 | 3.687 | 3.718 | 3.687 | 3.700 | 416,949 | +0.01(+0.19%) |
Sep 21, 2007 | 3.673 | 3.704 | 3.673 | 3.693 | 403,109 | +0.02(+0.47%) |
Sep 20, 2007 | 3.745 | 3.745 | 3.666 | 3.676 | 522,773 | -0.01(-0.38%) |
Sep 19, 2007 | 3.697 | 3.766 | 3.680 | 3.690 | 691,168 | -0.02(-0.65%) |
Sep 18, 2007 | 3.693 | 3.773 | 3.680 | 3.714 | 467,987 | +0.03(+0.75%) |
Sep 17, 2007 | 3.662 | 3.693 | 3.655 | 3.687 | 437,566 | -0.01(-0.19%) |
Sep 14, 2007 | 3.690 | 3.732 | 3.673 | 3.693 | 498,263 | -0.02(-0.47%) |
Sep 13, 2007 | 3.676 | 3.739 | 3.659 | 3.711 | 482,693 | -0.03(-0.93%) |
Sep 12, 2007 | 3.697 | 3.749 | 3.676 | 3.745 | 547,571 | +0.06(+1.70%) |
Sep 11, 2007 | 3.693 | 3.745 | 3.683 | 3.683 | 537,767 | -0.00(-0.09%) |
Sep 10, 2007 | 3.704 | 3.714 | 3.676 | 3.687 | 707,892 | -0.02(-0.56%) |
Sep 07, 2007 | 3.680 | 3.725 | 3.655 | 3.707 | 347,746 | -0.00(-0.09%) |
Sep 06, 2007 | 3.683 | 3.725 | 3.680 | 3.711 | 418,391 | +0.02(+0.66%) |
Sep 05, 2007 | 3.673 | 3.711 | 3.659 | 3.687 | 547,571 | +0.01(+0.19%) |
Sep 04, 2007 | 3.638 | 3.680 | 3.600 | 3.680 | 709,910 | +0.03(+0.76%) |
Aug 31, 2007 | 3.659 | 3.707 | 3.631 | 3.652 | 549,012 | -0.09(-2.50%) |
Aug 30, 2007 | 3.638 | 3.745 | 3.600 | 3.745 | 585,632 | +0.12(+3.45%) |
Aug 29, 2007 | 3.621 | 3.641 | 3.600 | 3.621 | 467,698 | -0.03(-0.85%) |
Aug 28, 2007 | 3.693 | 3.728 | 3.638 | 3.652 | 501,147 | -0.04(-1.13%) |
Aug 27, 2007 | 3.697 | 3.725 | 3.693 | 3.693 | 410,894 | +0.00(+0.00%) |
Aug 24, 2007 | 3.669 | 3.745 | 3.662 | 3.693 | 436,269 | +0.03(+0.85%) |
Aug 23, 2007 | 3.714 | 3.721 | 3.641 | 3.662 | 564,295 | -0.06(-1.49%) |
Aug 22, 2007 | 3.704 | 3.749 | 3.699 | 3.718 | 550,166 | +0.03(+0.75%) |
Aug 21, 2007 | 3.648 | 3.690 | 3.600 | 3.690 | 486,153 | +0.03(+0.85%) |
Aug 20, 2007 | 3.745 | 3.749 | 3.635 | 3.659 | 612,449 | -0.07(-1.77%) |
Aug 17, 2007 | 3.617 | 3.766 | 3.555 | 3.725 | 679,634 | +0.16(+4.58%) |
Aug 16, 2007 | 3.624 | 3.624 | 3.295 | 3.562 | 1,860,992 | -0.08(-2.19%) |
Aug 15, 2007 | 3.641 | 3.690 | 3.641 | 3.641 | 518,736 | -0.02(-0.48%) |
Aug 14, 2007 | 3.711 | 3.728 | 3.648 | 3.659 | 509,220 | -0.06(-1.49%) |
Aug 13, 2007 | 3.711 | 3.763 | 3.711 | 3.714 | 574,387 | +0.01(+0.28%) |
Aug 10, 2007 | 3.742 | 3.749 | 3.690 | 3.704 | 755,757 | +0.01(+0.38%) |
Aug 09, 2007 | 3.704 | 3.721 | 3.673 | 3.690 | 461,067 | -0.04(-1.02%) |
Aug 08, 2007 | 3.752 | 3.763 | 3.711 | 3.728 | 456,165 | -0.03(-0.74%) |
Aug 07, 2007 | 3.749 | 3.756 | 3.697 | 3.756 | 685,112 | +0.02(+0.56%) |
Aug 06, 2007 | 3.690 | 3.756 | 3.641 | 3.735 | 731,824 | +0.05(+1.22%) |
Aug 03, 2007 | 3.683 | 3.714 | 3.676 | 3.690 | 553,338 | -0.02(-0.65%) |
Aug 02, 2007 | 3.704 | 3.721 | 3.690 | 3.714 | 379,176 | +0.01(+0.19%) |
Aug 01, 2007 | 3.721 | 3.732 | 3.683 | 3.707 | 589,669 | -0.01(-0.19%) |
Jul 31, 2007 | 3.745 | 3.763 | 3.697 | 3.714 | 551,608 | -0.03(-0.93%) |
Jul 30, 2007 | 3.759 | 3.780 | 3.739 | 3.749 | 537,479 | +0.03(+0.84%) |
Jul 27, 2007 | 3.704 | 3.749 | 3.687 | 3.718 | 483,269 | +0.01(+0.28%) |
Jul 26, 2007 | 3.745 | 3.752 | 3.693 | 3.707 | 652,529 | -0.03(-0.93%) |
Jul 25, 2007 | 3.739 | 3.759 | 3.714 | 3.742 | 506,049 | +0.01(+0.37%) |
Jul 24, 2007 | 3.749 | 3.777 | 3.728 | 3.728 | 705,585 | -0.02(-0.65%) |
Jul 23, 2007 | 3.770 | 3.780 | 3.752 | 3.752 | 420,121 | -0.01(-0.37%) |
Jul 20, 2007 | 3.780 | 3.784 | 3.763 | 3.766 | 337,654 | -0.00(-0.09%) |
Jul 19, 2007 | 3.784 | 3.787 | 3.766 | 3.770 | 443,766 | -0.02(-0.53%) |
Jul 18, 2007 | 3.770 | 3.801 | 3.763 | 3.790 | 436,269 | +0.00(+0.07%) |
Jul 17, 2007 | 3.777 | 3.801 | 3.759 | 3.787 | 410,029 | +0.01(+0.28%) |
Jul 16, 2007 | 3.770 | 3.794 | 3.756 | 3.777 | 416,373 | +0.01(+0.37%) |
Jul 13, 2007 | 3.780 | 3.791 | 3.745 | 3.763 | 685,977 | -0.03(-0.73%) |
Jul 12, 2007 | 3.811 | 3.815 | 3.745 | 3.791 | 649,357 | -0.01(-0.18%) |
Jul 11, 2007 | 3.832 | 3.863 | 3.777 | 3.798 | 709,333 | -0.03(-0.90%) |
Jul 10, 2007 | 3.853 | 3.860 | 3.808 | 3.832 | 619,081 | +0.00(+0.00%) |
Jul 09, 2007 | 3.777 | 3.863 | 3.777 | 3.832 | 643,014 | +0.06(+1.56%) |
Jul 06, 2007 | 3.756 | 3.784 | 3.756 | 3.773 | 390,421 | -0.01(-0.18%) |
Jul 05, 2007 | 3.773 | 3.780 | 3.749 | 3.780 | 461,355 | +0.01(+0.18%) |
Jul 03, 2007 | 3.756 | 3.773 | 3.745 | 3.773 | 222,892 | +0.01(+0.37%) |
Jul 02, 2007 | 3.773 | 3.777 | 3.739 | 3.759 | 507,779 | -0.01(-0.37%) |
Jun 29, 2007 | 3.693 | 3.773 | 3.693 | 3.773 | 553,049 | +0.08(+2.16%) |
Jun 28, 2007 | 3.728 | 3.739 | 3.693 | 3.693 | 573,810 | -0.03(-0.93%) |
Jun 27, 2007 | 3.749 | 3.756 | 3.721 | 3.728 | 478,656 | -0.05(-1.29%) |
Jun 26, 2007 | 3.773 | 3.784 | 3.759 | 3.777 | 501,723 | -0.01(-0.22%) |
Jun 25, 2007 | 3.780 | 3.794 | 3.756 | 3.785 | 508,067 | +0.00(+0.13%) |
Jun 22, 2007 | 3.763 | 3.780 | 3.752 | 3.780 | 497,687 | +0.01(+0.37%) |
Jun 21, 2007 | 3.777 | 3.777 | 3.749 | 3.766 | 540,074 | -0.01(-0.37%) |
Jun 20, 2007 | 3.867 | 3.867 | 3.763 | 3.780 | 682,517 | -0.08(-2.15%) |
Jun 19, 2007 | 3.825 | 3.863 | 3.815 | 3.863 | 469,429 | +0.05(+1.36%) |
Jun 18, 2007 | 3.811 | 3.829 | 3.801 | 3.811 | 442,324 | -0.01(-0.27%) |
Jun 15, 2007 | 3.808 | 3.832 | 3.780 | 3.822 | 477,214 | +0.03(+0.82%) |
Jun 14, 2007 | 3.763 | 3.801 | 3.759 | 3.791 | 574,387 | +0.03(+0.74%) |
Jun 13, 2007 | 3.735 | 3.773 | 3.735 | 3.763 | 484,711 | +0.03(+0.74%) |
Jun 12, 2007 | 3.745 | 3.777 | 3.732 | 3.735 | 621,964 | -0.04(-1.01%) |
Jun 11, 2007 | 3.766 | 3.784 | 3.739 | 3.773 | 862,446 | +0.04(+1.11%) |
Jun 08, 2007 | 3.711 | 3.766 | 3.711 | 3.732 | 681,075 | +0.02(+0.49%) |
Jun 07, 2007 | 3.794 | 3.798 | 3.676 | 3.713 | 924,152 | -0.09(-2.39%) |
Jun 06, 2007 | 3.850 | 3.863 | 3.791 | 3.804 | 699,241 | -0.04(-1.08%) |
Jun 05, 2007 | 3.874 | 3.877 | 3.843 | 3.846 | 555,356 | -0.03(-0.89%) |
Jun 04, 2007 | 3.877 | 3.881 | 3.863 | 3.881 | 455,300 | +0.00(+0.09%) |
Jun 01, 2007 | 3.881 | 3.884 | 3.870 | 3.877 | 438,287 | +0.01(+0.27%) |
May 31, 2007 | 3.888 | 3.895 | 3.867 | 3.867 | 576,405 | -0.01(-0.36%) |
May 30, 2007 | 3.888 | 3.898 | 3.874 | 3.881 | 352,648 | -0.00(-0.09%) |
May 29, 2007 | 3.905 | 3.929 | 3.877 | 3.884 | 531,135 | -0.03(-0.88%) |
May 25, 2007 | 3.926 | 3.936 | 3.908 | 3.919 | 396,188 | -0.01(-0.26%) |
May 24, 2007 | 3.929 | 3.950 | 3.915 | 3.929 | 486,729 | -0.02(-0.44%) |
May 23, 2007 | 3.929 | 3.947 | 3.926 | 3.947 | 427,042 | +0.01(+0.26%) |
May 22, 2007 | 3.919 | 3.936 | 3.902 | 3.936 | 498,552 | +0.02(+0.62%) |
May 21, 2007 | 3.929 | 3.936 | 3.912 | 3.912 | 506,914 | +0.00(+0.00%) |
May 18, 2007 | 3.912 | 3.936 | 3.908 | 3.912 | 410,894 | +0.00(+0.00%) |
May 17, 2007 | 3.940 | 3.943 | 3.912 | 3.912 | 400,225 | -0.03(-0.70%) |
May 16, 2007 | 3.929 | 3.950 | 3.912 | 3.940 | 527,386 | +0.01(+0.26%) |
May 15, 2007 | 3.902 | 3.940 | 3.870 | 3.929 | 635,517 | +0.02(+0.62%) |
May 14, 2007 | 3.912 | 3.929 | 3.902 | 3.905 | 440,306 | -0.02(-0.62%) |
May 11, 2007 | 3.908 | 3.936 | 3.905 | 3.929 | 473,465 | +0.03(+0.80%) |
May 10, 2007 | 3.908 | 3.922 | 3.884 | 3.898 | 703,855 | +0.01(+0.36%) |
May 09, 2007 | 3.891 | 3.902 | 3.884 | 3.884 | 497,975 | -0.01(-0.18%) |
May 08, 2007 | 3.895 | 3.912 | 3.891 | 3.891 | 521,619 | -0.02(-0.44%) |
May 07, 2007 | 3.915 | 3.919 | 3.895 | 3.908 | 492,208 | +0.01(+0.36%) |
May 04, 2007 | 3.874 | 3.905 | 3.874 | 3.895 | 344,286 | +0.02(+0.54%) |
May 03, 2007 | 3.877 | 3.895 | 3.870 | 3.874 | 494,803 | +0.00(+0.09%) |
May 02, 2007 | 3.884 | 3.908 | 3.867 | 3.870 | 493,073 | -0.01(-0.18%) |