Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 01, 2008 | 3.680 | 3.680 | 3.653 | 3.673 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.680 | 3.680 | 3.653 | 3.673 | 419,056 | -0.01(-0.28%) |
Dec 28, 2007 | 3.656 | 3.684 | 3.642 | 3.684 | 571,813 | +0.02(+0.47%) |
Dec 27, 2007 | 3.670 | 3.687 | 3.646 | 3.666 | 457,984 | -0.03(-0.75%) |
Dec 26, 2007 | 3.712 | 3.725 | 3.694 | 3.694 | 443,624 | -0.03(-0.84%) |
Dec 24, 2007 | 3.705 | 3.739 | 3.701 | 3.725 | 242,452 | +0.01(+0.19%) |
Dec 21, 2007 | 3.694 | 3.725 | 3.694 | 3.718 | 590,131 | +0.02(+0.47%) |
Dec 20, 2007 | 3.729 | 3.739 | 3.701 | 3.701 | 518,058 | -0.03(-0.93%) |
Dec 19, 2007 | 3.715 | 3.743 | 3.715 | 3.736 | 569,374 | +0.02(+0.65%) |
Dec 18, 2007 | 3.708 | 3.739 | 3.701 | 3.712 | 670,852 | +0.00(+0.09%) |
Dec 17, 2007 | 3.687 | 3.712 | 3.684 | 3.708 | 753,303 | +0.00(+0.09%) |
Dec 14, 2007 | 3.663 | 3.708 | 3.663 | 3.705 | 558,707 | +0.00(+0.00%) |
Dec 13, 2007 | 3.653 | 3.705 | 3.653 | 3.705 | 852,475 | +0.03(+0.94%) |
Dec 12, 2007 | 3.656 | 3.670 | 3.635 | 3.670 | 640,870 | +0.03(+0.86%) |
Dec 11, 2007 | 3.625 | 3.673 | 3.625 | 3.639 | 730,240 | -0.00(-0.10%) |
Dec 10, 2007 | 3.646 | 3.646 | 3.614 | 3.642 | 756,763 | +0.02(+0.44%) |
Dec 07, 2007 | 3.618 | 3.649 | 3.614 | 3.626 | 567,932 | +0.02(+0.42%) |
Dec 06, 2007 | 3.642 | 3.659 | 3.607 | 3.611 | 911,863 | -0.05(-1.23%) |
Dec 05, 2007 | 3.659 | 3.659 | 3.628 | 3.656 | 646,059 | +0.03(+0.86%) |
Dec 04, 2007 | 3.670 | 3.670 | 3.625 | 3.625 | 595,326 | -0.03(-0.85%) |
Dec 03, 2007 | 3.673 | 3.684 | 3.653 | 3.656 | 683,620 | -0.01(-0.38%) |
Nov 30, 2007 | 3.659 | 3.677 | 3.649 | 3.670 | 642,311 | +0.02(+0.48%) |
Nov 29, 2007 | 3.653 | 3.677 | 3.646 | 3.653 | 651,825 | -0.02(-0.66%) |
Nov 28, 2007 | 3.632 | 3.677 | 3.632 | 3.677 | 777,808 | +0.03(+0.95%) |
Nov 27, 2007 | 3.677 | 3.684 | 3.642 | 3.642 | 738,600 | -0.03(-0.76%) |
Nov 26, 2007 | 3.722 | 3.722 | 3.666 | 3.670 | 592,293 | -0.01(-0.19%) |
Nov 23, 2007 | 3.698 | 3.705 | 3.670 | 3.677 | 241,875 | -0.01(-0.28%) |
Nov 21, 2007 | 3.712 | 3.712 | 3.677 | 3.687 | 398,342 | -0.02(-0.65%) |
Nov 20, 2007 | 3.642 | 3.712 | 3.642 | 3.712 | 433,012 | +0.03(+0.75%) |
Nov 19, 2007 | 3.666 | 3.708 | 3.666 | 3.684 | 685,814 | -0.03(-0.75%) |
Nov 16, 2007 | 3.764 | 3.764 | 3.694 | 3.712 | 436,019 | -0.01(-0.28%) |
Nov 15, 2007 | 3.670 | 3.729 | 3.670 | 3.722 | 633,394 | +0.05(+1.42%) |
Nov 14, 2007 | 3.670 | 3.691 | 3.666 | 3.670 | 530,166 | +0.00(+0.09%) |
Nov 13, 2007 | 3.684 | 3.722 | 3.656 | 3.666 | 828,550 | -0.02(-0.66%) |
Nov 12, 2007 | 3.642 | 3.694 | 3.642 | 3.691 | 448,436 | +0.03(+0.76%) |
Nov 09, 2007 | 3.642 | 3.691 | 3.642 | 3.663 | 433,877 | +0.00(+0.09%) |
Nov 08, 2007 | 3.663 | 3.670 | 3.649 | 3.659 | 467,033 | -0.01(-0.38%) |
Nov 07, 2007 | 3.687 | 3.701 | 3.670 | 3.673 | 586,671 | +0.00(+0.09%) |
Nov 06, 2007 | 3.705 | 3.705 | 3.663 | 3.670 | 628,234 | -0.02(-0.56%) |
Nov 05, 2007 | 3.687 | 3.701 | 3.677 | 3.691 | 579,233 | +0.01(+0.19%) |
Nov 02, 2007 | 3.701 | 3.708 | 3.680 | 3.684 | 476,544 | -0.02(-0.65%) |
Nov 01, 2007 | 3.701 | 3.722 | 3.694 | 3.708 | 397,552 | -0.02(-0.65%) |
Oct 31, 2007 | 3.705 | 3.736 | 3.687 | 3.732 | 478,274 | +0.03(+0.94%) |
Oct 30, 2007 | 3.722 | 3.729 | 3.694 | 3.698 | 601,086 | -0.06(-1.57%) |
Oct 29, 2007 | 3.753 | 3.764 | 3.736 | 3.757 | 697,086 | +0.02(+0.65%) |
Oct 26, 2007 | 3.725 | 3.739 | 3.712 | 3.732 | 366,129 | +0.02(+0.56%) |
Oct 25, 2007 | 3.694 | 3.722 | 3.687 | 3.712 | 292,326 | +0.02(+0.66%) |
Oct 24, 2007 | 3.684 | 3.712 | 3.673 | 3.687 | 403,318 | -0.01(-0.28%) |
Oct 23, 2007 | 3.712 | 3.725 | 3.677 | 3.698 | 809,520 | -0.01(-0.37%) |
Oct 22, 2007 | 3.715 | 3.753 | 3.712 | 3.712 | 845,844 | +0.00(+0.09%) |
Oct 19, 2007 | 3.701 | 3.725 | 3.680 | 3.708 | 524,977 | -0.02(-0.47%) |
Oct 18, 2007 | 3.677 | 3.725 | 3.677 | 3.725 | 545,446 | +0.02(+0.56%) |
Oct 17, 2007 | 3.698 | 3.712 | 3.680 | 3.705 | 394,381 | +0.01(+0.38%) |
Oct 16, 2007 | 3.680 | 3.712 | 3.673 | 3.691 | 732,258 | +0.00(+0.09%) |
Oct 15, 2007 | 3.712 | 3.718 | 3.677 | 3.687 | 807,790 | -0.02(-0.56%) |
Oct 12, 2007 | 3.736 | 3.743 | 3.698 | 3.708 | 654,996 | -0.01(-0.28%) |
Oct 11, 2007 | 3.739 | 3.753 | 3.701 | 3.718 | 584,941 | -0.04(-1.02%) |
Oct 10, 2007 | 3.757 | 3.760 | 3.722 | 3.757 | 875,827 | +0.03(+0.93%) |
Oct 09, 2007 | 3.694 | 3.736 | 3.691 | 3.722 | 517,481 | +0.02(+0.68%) |
Oct 08, 2007 | 3.698 | 3.712 | 3.680 | 3.697 | 439,066 | -0.00(-0.02%) |
Oct 05, 2007 | 3.691 | 3.715 | 3.691 | 3.698 | 474,814 | +0.01(+0.19%) |
Oct 04, 2007 | 3.687 | 3.715 | 3.684 | 3.691 | 495,860 | +0.00(+0.00%) |
Oct 03, 2007 | 3.698 | 3.708 | 3.677 | 3.691 | 435,030 | -0.01(-0.19%) |
Oct 02, 2007 | 3.725 | 3.736 | 3.694 | 3.698 | 505,661 | -0.05(-1.20%) |
Oct 01, 2007 | 3.722 | 3.750 | 3.705 | 3.743 | 844,115 | -0.02(-0.46%) |
Sep 28, 2007 | 3.673 | 3.760 | 3.659 | 3.760 | 870,061 | +0.09(+2.36%) |
Sep 27, 2007 | 3.659 | 3.673 | 3.635 | 3.673 | 480,292 | +0.02(+0.57%) |
Sep 26, 2007 | 3.659 | 3.677 | 3.642 | 3.653 | 894,935 | -0.03(-0.94%) |
Sep 25, 2007 | 3.712 | 3.722 | 3.680 | 3.687 | 634,816 | -0.01(-0.38%) |
Sep 24, 2007 | 3.687 | 3.718 | 3.687 | 3.701 | 416,868 | +0.01(+0.19%) |
Sep 21, 2007 | 3.673 | 3.705 | 3.673 | 3.694 | 403,030 | +0.02(+0.47%) |
Sep 20, 2007 | 3.746 | 3.746 | 3.666 | 3.677 | 522,671 | -0.01(-0.38%) |
Sep 19, 2007 | 3.698 | 3.767 | 3.680 | 3.691 | 691,032 | -0.02(-0.65%) |
Sep 18, 2007 | 3.694 | 3.774 | 3.680 | 3.715 | 467,895 | +0.03(+0.75%) |
Sep 17, 2007 | 3.663 | 3.694 | 3.656 | 3.687 | 437,481 | -0.01(-0.19%) |
Sep 14, 2007 | 3.691 | 3.732 | 3.673 | 3.694 | 498,166 | -0.02(-0.47%) |
Sep 13, 2007 | 3.677 | 3.739 | 3.659 | 3.712 | 482,598 | -0.03(-0.93%) |
Sep 12, 2007 | 3.698 | 3.750 | 3.677 | 3.746 | 547,464 | +0.06(+1.69%) |
Sep 11, 2007 | 3.694 | 3.746 | 3.684 | 3.684 | 537,662 | -0.00(-0.09%) |
Sep 10, 2007 | 3.705 | 3.715 | 3.677 | 3.687 | 707,753 | -0.02(-0.56%) |
Sep 07, 2007 | 3.680 | 3.725 | 3.656 | 3.708 | 347,678 | -0.00(-0.09%) |
Sep 06, 2007 | 3.684 | 3.725 | 3.680 | 3.712 | 418,309 | +0.02(+0.66%) |
Sep 05, 2007 | 3.673 | 3.712 | 3.659 | 3.687 | 547,464 | +0.01(+0.19%) |
Sep 04, 2007 | 3.639 | 3.680 | 3.601 | 3.680 | 709,771 | +0.03(+0.76%) |
Aug 31, 2007 | 3.659 | 3.708 | 3.632 | 3.653 | 548,905 | -0.09(-2.50%) |
Aug 30, 2007 | 3.639 | 3.746 | 3.601 | 3.746 | 585,518 | +0.12(+3.45%) |
Aug 29, 2007 | 3.621 | 3.642 | 3.601 | 3.621 | 467,607 | -0.03(-0.85%) |
Aug 28, 2007 | 3.694 | 3.729 | 3.639 | 3.653 | 501,049 | -0.04(-1.13%) |
Aug 27, 2007 | 3.698 | 3.725 | 3.694 | 3.694 | 410,814 | +0.00(+0.00%) |
Aug 24, 2007 | 3.670 | 3.746 | 3.663 | 3.694 | 436,183 | +0.03(+0.85%) |
Aug 23, 2007 | 3.715 | 3.722 | 3.642 | 3.663 | 564,184 | -0.06(-1.49%) |
Aug 22, 2007 | 3.705 | 3.750 | 3.700 | 3.718 | 550,058 | +0.03(+0.75%) |
Aug 21, 2007 | 3.649 | 3.691 | 3.601 | 3.691 | 486,058 | +0.03(+0.85%) |
Aug 20, 2007 | 3.746 | 3.750 | 3.635 | 3.659 | 612,329 | -0.07(-1.77%) |
Aug 17, 2007 | 3.618 | 3.767 | 3.555 | 3.725 | 679,501 | +0.16(+4.58%) |
Aug 16, 2007 | 3.625 | 3.625 | 3.295 | 3.562 | 1,860,628 | -0.08(-2.19%) |
Aug 15, 2007 | 3.642 | 3.691 | 3.642 | 3.642 | 518,634 | -0.02(-0.48%) |
Aug 14, 2007 | 3.712 | 3.729 | 3.649 | 3.660 | 509,121 | -0.06(-1.49%) |
Aug 13, 2007 | 3.712 | 3.764 | 3.712 | 3.715 | 574,275 | +0.01(+0.28%) |
Aug 10, 2007 | 3.743 | 3.750 | 3.691 | 3.705 | 755,609 | +0.01(+0.38%) |
Aug 09, 2007 | 3.705 | 3.722 | 3.673 | 3.691 | 460,976 | -0.04(-1.02%) |
Aug 08, 2007 | 3.753 | 3.764 | 3.712 | 3.729 | 456,075 | -0.03(-0.74%) |
Aug 07, 2007 | 3.750 | 3.757 | 3.698 | 3.757 | 684,978 | +0.02(+0.56%) |
Aug 06, 2007 | 3.691 | 3.757 | 3.642 | 3.736 | 731,681 | +0.05(+1.22%) |
Aug 03, 2007 | 3.684 | 3.715 | 3.677 | 3.691 | 553,229 | -0.02(-0.65%) |
Aug 02, 2007 | 3.705 | 3.722 | 3.691 | 3.715 | 379,102 | +0.01(+0.19%) |
Aug 01, 2007 | 3.722 | 3.732 | 3.684 | 3.708 | 589,554 | -0.01(-0.19%) |
Jul 31, 2007 | 3.746 | 3.764 | 3.698 | 3.715 | 551,500 | -0.03(-0.93%) |
Jul 30, 2007 | 3.760 | 3.781 | 3.739 | 3.750 | 537,373 | +0.03(+0.84%) |
Jul 27, 2007 | 3.705 | 3.750 | 3.687 | 3.718 | 483,175 | +0.01(+0.28%) |
Jul 26, 2007 | 3.746 | 3.753 | 3.694 | 3.708 | 652,401 | -0.03(-0.93%) |
Jul 25, 2007 | 3.739 | 3.760 | 3.715 | 3.743 | 505,950 | +0.01(+0.37%) |
Jul 24, 2007 | 3.750 | 3.777 | 3.729 | 3.729 | 705,447 | -0.02(-0.65%) |
Jul 23, 2007 | 3.771 | 3.781 | 3.753 | 3.753 | 420,039 | -0.01(-0.37%) |
Jul 20, 2007 | 3.781 | 3.784 | 3.764 | 3.767 | 337,588 | -0.00(-0.09%) |
Jul 19, 2007 | 3.784 | 3.788 | 3.767 | 3.771 | 443,679 | -0.02(-0.53%) |
Jul 18, 2007 | 3.771 | 3.802 | 3.764 | 3.791 | 436,183 | +0.00(+0.07%) |
Jul 17, 2007 | 3.777 | 3.802 | 3.760 | 3.788 | 409,949 | +0.01(+0.28%) |
Jul 16, 2007 | 3.771 | 3.795 | 3.757 | 3.777 | 416,291 | +0.01(+0.37%) |
Jul 13, 2007 | 3.781 | 3.791 | 3.746 | 3.764 | 685,843 | -0.03(-0.73%) |
Jul 12, 2007 | 3.812 | 3.816 | 3.746 | 3.791 | 649,230 | -0.01(-0.18%) |
Jul 11, 2007 | 3.833 | 3.864 | 3.777 | 3.798 | 709,195 | -0.03(-0.91%) |
Jul 10, 2007 | 3.854 | 3.861 | 3.809 | 3.833 | 618,960 | +0.00(+0.00%) |
Jul 09, 2007 | 3.777 | 3.864 | 3.777 | 3.833 | 642,888 | +0.06(+1.56%) |
Jul 06, 2007 | 3.757 | 3.784 | 3.757 | 3.774 | 390,345 | -0.01(-0.18%) |
Jul 05, 2007 | 3.774 | 3.781 | 3.750 | 3.781 | 461,265 | +0.01(+0.18%) |
Jul 03, 2007 | 3.757 | 3.774 | 3.746 | 3.774 | 222,848 | +0.01(+0.37%) |
Jul 02, 2007 | 3.774 | 3.777 | 3.739 | 3.760 | 507,679 | -0.01(-0.37%) |
Jun 29, 2007 | 3.694 | 3.774 | 3.694 | 3.774 | 552,941 | +0.08(+2.16%) |
Jun 28, 2007 | 3.729 | 3.739 | 3.694 | 3.694 | 573,698 | -0.03(-0.93%) |
Jun 27, 2007 | 3.750 | 3.757 | 3.722 | 3.729 | 478,562 | -0.05(-1.29%) |
Jun 26, 2007 | 3.774 | 3.784 | 3.760 | 3.777 | 501,625 | -0.01(-0.22%) |
Jun 25, 2007 | 3.781 | 3.795 | 3.757 | 3.786 | 507,968 | +0.00(+0.13%) |
Jun 22, 2007 | 3.764 | 3.781 | 3.753 | 3.781 | 497,589 | +0.01(+0.37%) |
Jun 21, 2007 | 3.777 | 3.777 | 3.750 | 3.767 | 539,968 | -0.01(-0.37%) |
Jun 20, 2007 | 3.868 | 3.868 | 3.764 | 3.781 | 682,384 | -0.08(-2.15%) |
Jun 19, 2007 | 3.826 | 3.864 | 3.816 | 3.864 | 469,337 | +0.05(+1.37%) |
Jun 18, 2007 | 3.812 | 3.829 | 3.802 | 3.812 | 442,237 | -0.01(-0.27%) |
Jun 15, 2007 | 3.809 | 3.833 | 3.781 | 3.823 | 477,121 | +0.03(+0.82%) |
Jun 14, 2007 | 3.764 | 3.802 | 3.760 | 3.791 | 574,275 | +0.03(+0.74%) |
Jun 13, 2007 | 3.736 | 3.774 | 3.736 | 3.764 | 484,616 | +0.03(+0.74%) |
Jun 12, 2007 | 3.746 | 3.777 | 3.732 | 3.736 | 621,843 | -0.04(-1.01%) |
Jun 11, 2007 | 3.767 | 3.784 | 3.739 | 3.774 | 862,277 | +0.04(+1.11%) |
Jun 08, 2007 | 3.712 | 3.767 | 3.712 | 3.732 | 680,942 | +0.02(+0.49%) |
Jun 07, 2007 | 3.795 | 3.798 | 3.677 | 3.714 | 923,971 | -0.09(-2.39%) |
Jun 06, 2007 | 3.850 | 3.864 | 3.791 | 3.805 | 699,104 | -0.04(-1.08%) |
Jun 05, 2007 | 3.875 | 3.878 | 3.843 | 3.847 | 555,247 | -0.03(-0.89%) |
Jun 04, 2007 | 3.878 | 3.881 | 3.864 | 3.881 | 455,211 | +0.00(+0.09%) |