Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 3.777 | 3.950 | 3.559 | 3.559 | 940,969 | -0.28(-7.30%) |
Jun 27, 2008 | 3.510 | 3.876 | 3.510 | 3.839 | 3,338,207 | +0.31(+8.89%) |
Jun 26, 2008 | 3.554 | 3.646 | 3.483 | 3.526 | 173,638 | -0.08(-2.20%) |
Jun 25, 2008 | 3.526 | 3.682 | 3.526 | 3.605 | 109,337 | +0.08(+2.34%) |
Jun 24, 2008 | 3.523 | 3.606 | 3.523 | 3.523 | 137,047 | +0.00(+0.14%) |
Jun 23, 2008 | 3.584 | 3.672 | 3.515 | 3.518 | 172,791 | -0.04(-1.07%) |
Jun 20, 2008 | 3.622 | 3.679 | 3.526 | 3.556 | 462,525 | -0.09(-2.52%) |
Jun 19, 2008 | 3.578 | 3.682 | 3.523 | 3.648 | 186,113 | +0.07(+1.95%) |
Jun 18, 2008 | 3.627 | 3.701 | 3.576 | 3.578 | 143,464 | -0.07(-1.87%) |
Jun 17, 2008 | 3.796 | 3.796 | 3.630 | 3.646 | 72,683 | -0.15(-4.04%) |
Jun 16, 2008 | 3.640 | 3.800 | 3.640 | 3.800 | 148,012 | +0.14(+3.72%) |
Jun 13, 2008 | 3.679 | 3.681 | 3.578 | 3.663 | 69,771 | +0.05(+1.40%) |
Jun 12, 2008 | 3.624 | 3.713 | 3.610 | 3.613 | 91,815 | +0.03(+0.80%) |
Jun 11, 2008 | 3.589 | 3.629 | 3.565 | 3.584 | 157,487 | -0.02(-0.48%) |
Jun 10, 2008 | 3.621 | 3.660 | 3.561 | 3.602 | 134,103 | +0.03(+0.71%) |
Jun 09, 2008 | 3.638 | 3.708 | 3.548 | 3.576 | 305,108 | -0.05(-1.27%) |
Jun 06, 2008 | 3.760 | 3.760 | 3.600 | 3.622 | 230,094 | -0.15(-3.91%) |
Jun 05, 2008 | 3.747 | 3.776 | 3.651 | 3.770 | 310,167 | +0.03(+0.89%) |
Jun 04, 2008 | 3.599 | 3.766 | 3.595 | 3.736 | 468,633 | +0.12(+3.33%) |
Jun 03, 2008 | 3.641 | 3.681 | 3.553 | 3.616 | 274,726 | -0.02(-0.48%) |
Jun 02, 2008 | 3.651 | 3.709 | 3.605 | 3.633 | 404,219 | -0.01(-0.22%) |
May 30, 2008 | 3.716 | 3.716 | 3.637 | 3.641 | 368,840 | -0.07(-1.79%) |
May 29, 2008 | 3.703 | 3.765 | 3.643 | 3.708 | 338,471 | +0.01(+0.21%) |
May 28, 2008 | 3.766 | 3.766 | 3.641 | 3.700 | 317,640 | -0.05(-1.23%) |
May 27, 2008 | 3.667 | 3.757 | 3.640 | 3.746 | 198,777 | +0.09(+2.47%) |
May 26, 2008 | 3.651 | 3.746 | 3.621 | 3.656 | 279,514 | +0.00(+0.00%) |
May 23, 2008 | 3.651 | 3.746 | 3.621 | 3.656 | 279,514 | -0.02(-0.47%) |
May 22, 2008 | 3.646 | 3.713 | 3.578 | 3.673 | 212,831 | +0.04(+1.22%) |
May 21, 2008 | 3.656 | 3.676 | 3.575 | 3.629 | 268,649 | -0.02(-0.48%) |
May 20, 2008 | 3.673 | 3.733 | 3.629 | 3.646 | 419,214 | -0.04(-1.20%) |
May 19, 2008 | 3.771 | 3.789 | 3.681 | 3.690 | 577,402 | -0.07(-1.98%) |
May 16, 2008 | 3.808 | 3.808 | 3.719 | 3.765 | 461,976 | -0.02(-0.54%) |
May 15, 2008 | 3.739 | 3.827 | 3.727 | 3.785 | 301,274 | +0.04(+1.06%) |
May 14, 2008 | 3.815 | 3.838 | 3.720 | 3.746 | 224,693 | -0.06(-1.70%) |
May 13, 2008 | 3.838 | 3.839 | 3.792 | 3.811 | 337,940 | -0.02(-0.62%) |
May 12, 2008 | 3.771 | 3.838 | 3.695 | 3.834 | 295,260 | +0.11(+2.89%) |
May 09, 2008 | 3.678 | 3.743 | 3.651 | 3.727 | 157,139 | +0.03(+0.68%) |
May 08, 2008 | 3.752 | 3.768 | 3.654 | 3.701 | 273,930 | -0.03(-0.93%) |
May 07, 2008 | 3.827 | 3.838 | 3.724 | 3.736 | 754,931 | -0.08(-2.03%) |
May 06, 2008 | 3.820 | 3.839 | 3.782 | 3.814 | 465,216 | +0.01(+0.33%) |
May 05, 2008 | 3.785 | 3.836 | 3.785 | 3.801 | 570,599 | +0.06(+1.69%) |
May 02, 2008 | 3.793 | 3.800 | 3.701 | 3.738 | 260,236 | -0.01(-0.30%) |
May 01, 2008 | 3.682 | 3.800 | 3.646 | 3.749 | 359,978 | +0.07(+1.94%) |
Apr 30, 2008 | 3.608 | 3.711 | 3.551 | 3.678 | 427,103 | +0.08(+2.33%) |
Apr 29, 2008 | 3.697 | 3.724 | 3.562 | 3.594 | 163,803 | -0.09(-2.58%) |
Apr 28, 2008 | 3.572 | 3.765 | 3.572 | 3.689 | 527,326 | +0.12(+3.42%) |
Apr 25, 2008 | 3.540 | 3.595 | 3.448 | 3.567 | 345,672 | +0.05(+1.40%) |
Apr 24, 2008 | 3.472 | 3.556 | 3.447 | 3.518 | 417,009 | +0.05(+1.55%) |
Apr 23, 2008 | 3.497 | 3.523 | 3.435 | 3.464 | 256,269 | -0.02(-0.59%) |
Apr 22, 2008 | 3.529 | 3.529 | 3.386 | 3.485 | 485,890 | -0.07(-1.92%) |
Apr 21, 2008 | 3.480 | 3.559 | 3.375 | 3.553 | 812,967 | +0.11(+3.22%) |
Apr 18, 2008 | 3.462 | 3.553 | 3.374 | 3.442 | 453,354 | +0.04(+1.07%) |
Apr 17, 2008 | 3.445 | 3.553 | 3.402 | 3.405 | 324,133 | -0.08(-2.23%) |
Apr 16, 2008 | 3.428 | 3.570 | 3.428 | 3.483 | 240,977 | +0.07(+1.99%) |
Apr 15, 2008 | 3.434 | 3.434 | 3.343 | 3.415 | 125,987 | +0.10(+2.91%) |
Apr 14, 2008 | 3.383 | 3.434 | 3.310 | 3.318 | 145,511 | -0.06(-1.73%) |
Apr 11, 2008 | 3.413 | 3.439 | 3.377 | 3.377 | 112,760 | -0.07(-2.07%) |
Apr 10, 2008 | 3.500 | 3.527 | 3.404 | 3.448 | 166,696 | -0.05(-1.31%) |
Apr 09, 2008 | 3.447 | 3.559 | 3.442 | 3.494 | 312,169 | +0.09(+2.51%) |
Apr 08, 2008 | 3.500 | 3.502 | 3.353 | 3.409 | 225,003 | -0.11(-3.19%) |
Apr 07, 2008 | 3.526 | 3.599 | 3.375 | 3.521 | 282,028 | +0.01(+0.36%) |
Apr 04, 2008 | 3.434 | 3.594 | 3.331 | 3.508 | 263,912 | +0.09(+2.69%) |
Apr 03, 2008 | 3.429 | 3.559 | 3.404 | 3.416 | 289,197 | -0.14(-4.05%) |
Apr 02, 2008 | 3.485 | 3.562 | 3.420 | 3.561 | 411,407 | +0.06(+1.58%) |
Apr 01, 2008 | 3.366 | 3.529 | 3.246 | 3.505 | 1,022,343 | +0.20(+6.09%) |
Mar 31, 2008 | 3.345 | 3.464 | 3.304 | 3.304 | 887,368 | -0.04(-1.28%) |
Mar 28, 2008 | 3.404 | 3.410 | 3.347 | 3.347 | 149,345 | -0.04(-1.08%) |
Mar 27, 2008 | 3.443 | 3.458 | 3.333 | 3.383 | 248,102 | -0.04(-1.25%) |
Mar 26, 2008 | 3.309 | 3.466 | 3.309 | 3.426 | 1,415,597 | +0.09(+2.85%) |
Mar 25, 2008 | 3.345 | 3.355 | 3.325 | 3.331 | 210,008 | -0.04(-1.17%) |
Mar 24, 2008 | 3.296 | 3.424 | 3.284 | 3.371 | 181,944 | +0.04(+1.24%) |
Mar 21, 2008 | 3.348 | 3.353 | 3.223 | 3.329 | 1,090,099 | +0.00(+0.00%) |
Mar 20, 2008 | 3.348 | 3.353 | 3.223 | 3.329 | 1,090,099 | +0.07(+2.04%) |
Mar 19, 2008 | 3.301 | 3.317 | 3.238 | 3.263 | 287,049 | -0.02(-0.67%) |
Mar 18, 2008 | 3.255 | 3.317 | 3.184 | 3.285 | 189,890 | +0.10(+3.08%) |
Mar 17, 2008 | 3.092 | 3.290 | 3.092 | 3.187 | 187,603 | +0.02(+0.60%) |
Mar 14, 2008 | 3.244 | 3.244 | 3.128 | 3.168 | 218,244 | -0.06(-1.72%) |
Mar 13, 2008 | 3.155 | 3.246 | 3.144 | 3.223 | 154,114 | +0.01(+0.39%) |
Mar 12, 2008 | 3.212 | 3.284 | 3.181 | 3.211 | 156,906 | -0.00(-0.10%) |
Mar 11, 2008 | 3.217 | 3.219 | 3.113 | 3.214 | 201,771 | +0.05(+1.70%) |
Mar 10, 2008 | 3.181 | 3.222 | 3.141 | 3.160 | 191,905 | -0.01(-0.30%) |
Mar 07, 2008 | 3.089 | 3.228 | 3.089 | 3.170 | 191,886 | +0.08(+2.56%) |
Mar 06, 2008 | 3.166 | 3.217 | 3.090 | 3.090 | 111,099 | -0.09(-2.74%) |
Mar 05, 2008 | 3.170 | 3.263 | 3.160 | 3.177 | 238,937 | +0.03(+0.96%) |
Mar 04, 2008 | 3.114 | 3.179 | 3.114 | 3.147 | 167,549 | -0.01(-0.20%) |
Mar 03, 2008 | 3.171 | 3.189 | 3.103 | 3.154 | 192,480 | -0.01(-0.30%) |
Feb 29, 2008 | 3.230 | 3.344 | 3.151 | 3.163 | 389,552 | -0.02(-0.65%) |
Feb 28, 2008 | 3.266 | 3.364 | 3.184 | 3.184 | 117,662 | -0.10(-3.13%) |
Feb 27, 2008 | 3.271 | 3.386 | 3.246 | 3.287 | 165,913 | -0.02(-0.72%) |
Feb 26, 2008 | 3.279 | 3.434 | 3.279 | 3.310 | 208,050 | -0.00(-0.10%) |
Feb 25, 2008 | 3.227 | 3.318 | 3.227 | 3.314 | 179,095 | +0.10(+3.05%) |
Feb 22, 2008 | 3.258 | 3.310 | 3.170 | 3.215 | 334,713 | -0.00(-0.10%) |
Feb 21, 2008 | 3.285 | 3.317 | 3.206 | 3.219 | 177,510 | -0.06(-1.98%) |
Feb 20, 2008 | 3.182 | 3.284 | 3.182 | 3.284 | 173,133 | +0.08(+2.37%) |
Feb 19, 2008 | 3.272 | 3.314 | 3.187 | 3.208 | 189,562 | -0.03(-0.88%) |
Feb 18, 2008 | 3.299 | 3.339 | 3.219 | 3.236 | 197,691 | +0.00(+0.00%) |
Feb 15, 2008 | 3.299 | 3.339 | 3.219 | 3.236 | 197,691 | -0.08(-2.43%) |
Feb 14, 2008 | 3.470 | 3.470 | 3.312 | 3.317 | 249,170 | -0.16(-4.60%) |
Feb 13, 2008 | 3.371 | 3.477 | 3.363 | 3.477 | 311,898 | +0.15(+4.37%) |
Feb 12, 2008 | 3.352 | 3.429 | 3.249 | 3.331 | 232,393 | +0.02(+0.53%) |
Feb 11, 2008 | 3.352 | 3.352 | 3.246 | 3.314 | 242,430 | -0.02(-0.52%) |
Feb 08, 2008 | 3.355 | 3.356 | 3.312 | 3.331 | 181,167 | -0.03(-0.75%) |
Feb 07, 2008 | 3.344 | 3.358 | 3.310 | 3.356 | 169,621 | -0.01(-0.38%) |
Feb 06, 2008 | 3.358 | 3.434 | 3.342 | 3.369 | 208,978 | +0.04(+1.33%) |
Feb 05, 2008 | 3.315 | 3.409 | 3.315 | 3.325 | 292,178 | -0.06(-1.91%) |
Feb 04, 2008 | 3.428 | 3.428 | 3.375 | 3.390 | 214,916 | -0.03(-0.88%) |
Feb 01, 2008 | 3.429 | 3.477 | 3.380 | 3.420 | 371,272 | +0.01(+0.19%) |
Jan 31, 2008 | 3.394 | 3.447 | 3.366 | 3.413 | 840,948 | +0.01(+0.42%) |
Jan 30, 2008 | 3.358 | 3.483 | 3.358 | 3.399 | 248,930 | +0.01(+0.28%) |
Jan 29, 2008 | 3.334 | 3.396 | 3.318 | 3.390 | 520,668 | +0.08(+2.39%) |
Jan 28, 2008 | 3.230 | 3.337 | 3.220 | 3.310 | 210,614 | +0.08(+2.50%) |
Jan 25, 2008 | 3.328 | 3.404 | 3.215 | 3.230 | 283,948 | -0.06(-1.92%) |
Jan 24, 2008 | 3.404 | 3.461 | 3.220 | 3.293 | 336,153 | -0.11(-3.30%) |
Jan 23, 2008 | 3.062 | 3.405 | 3.062 | 3.405 | 498,959 | +0.21(+6.54%) |
Jan 22, 2008 | 3.089 | 3.221 | 3.089 | 3.196 | 611,239 | -0.01(-0.44%) |
Jan 21, 2008 | 3.062 | 3.284 | 3.040 | 3.211 | 663,482 | +0.00(+0.00%) |
Jan 18, 2008 | 3.062 | 3.284 | 3.040 | 3.211 | 663,482 | +0.15(+4.81%) |
Jan 17, 2008 | 3.103 | 3.138 | 3.008 | 3.063 | 401,578 | -0.02(-0.62%) |
Jan 16, 2008 | 3.238 | 3.239 | 3.082 | 3.082 | 440,165 | -0.13(-4.14%) |
Jan 15, 2008 | 3.132 | 3.236 | 3.105 | 3.215 | 108,042 | +0.02(+0.49%) |
Jan 14, 2008 | 3.082 | 3.208 | 3.082 | 3.200 | 197,072 | +0.16(+5.10%) |
Jan 11, 2008 | 3.257 | 3.258 | 3.041 | 3.044 | 282,754 | -0.19(-5.92%) |
Jan 10, 2008 | 3.136 | 3.265 | 3.132 | 3.236 | 178,198 | +0.06(+1.79%) |
Jan 09, 2008 | 3.158 | 3.187 | 3.143 | 3.179 | 372,801 | +0.00(+0.15%) |
Jan 08, 2008 | 3.174 | 3.206 | 3.166 | 3.174 | 203,906 | -0.04(-1.13%) |
Jan 07, 2008 | 3.182 | 3.211 | 3.114 | 3.211 | 244,180 | +0.04(+1.40%) |
Jan 04, 2008 | 3.222 | 3.285 | 3.166 | 3.166 | 351,584 | -0.08(-2.34%) |
Jan 03, 2008 | 3.269 | 3.320 | 3.215 | 3.242 | 334,258 | -0.02(-0.58%) |
Jan 02, 2008 | 3.290 | 3.321 | 3.225 | 3.261 | 206,736 | -0.06(-1.76%) |
Jan 01, 2008 | 3.223 | 3.369 | 3.223 | 3.320 | 202,390 | +0.00(+0.00%) |
Dec 31, 2007 | 3.223 | 3.369 | 3.223 | 3.320 | 202,390 | +0.06(+1.75%) |
Dec 28, 2007 | 3.439 | 3.489 | 3.211 | 3.263 | 213,065 | -0.12(-3.65%) |
Dec 27, 2007 | 3.545 | 3.578 | 3.386 | 3.386 | 241,798 | -0.19(-5.44%) |
Dec 26, 2007 | 3.586 | 3.600 | 3.546 | 3.581 | 213,204 | -0.00(-0.13%) |
Dec 24, 2007 | 3.556 | 3.632 | 3.486 | 3.586 | 138,645 | +0.02(+0.67%) |
Dec 21, 2007 | 3.600 | 3.600 | 3.494 | 3.562 | 1,040,383 | +0.04(+1.08%) |
Dec 20, 2007 | 3.561 | 3.561 | 3.431 | 3.524 | 197,318 | -0.02(-0.49%) |
Dec 19, 2007 | 3.530 | 3.554 | 3.421 | 3.542 | 182,929 | +0.01(+0.22%) |
Dec 18, 2007 | 3.424 | 3.534 | 3.380 | 3.534 | 335,224 | +0.11(+3.19%) |
Dec 17, 2007 | 3.402 | 3.497 | 3.391 | 3.424 | 196,036 | -0.02(-0.64%) |
Dec 14, 2007 | 3.526 | 3.526 | 3.443 | 3.447 | 300,377 | -0.08(-2.16%) |
Dec 13, 2007 | 3.439 | 3.530 | 3.418 | 3.523 | 345,665 | +0.05(+1.37%) |
Dec 12, 2007 | 3.521 | 3.521 | 3.442 | 3.475 | 268,302 | +0.05(+1.48%) |
Dec 11, 2007 | 3.451 | 3.513 | 3.377 | 3.424 | 480,237 | -0.02(-0.51%) |
Dec 10, 2007 | 3.361 | 3.456 | 3.334 | 3.442 | 341,345 | +0.09(+2.55%) |
Dec 07, 2007 | 3.261 | 3.356 | 3.261 | 3.356 | 131,514 | +0.04(+1.10%) |
Dec 06, 2007 | 3.307 | 3.321 | 3.133 | 3.320 | 110,909 | +0.16(+5.06%) |
Dec 05, 2007 | 3.230 | 3.230 | 3.158 | 3.160 | 78,007 | -0.01(-0.35%) |
Dec 04, 2007 | 3.168 | 3.238 | 3.168 | 3.171 | 135,885 | -0.02(-0.69%) |
Dec 03, 2007 | 3.168 | 3.325 | 3.168 | 3.193 | 234,534 | +0.02(+0.70%) |
Nov 30, 2007 | 3.312 | 3.325 | 3.171 | 3.171 | 154,139 | -0.08(-2.48%) |
Nov 29, 2007 | 3.321 | 3.321 | 3.239 | 3.252 | 62,867 | -0.07(-2.14%) |
Nov 28, 2007 | 3.212 | 3.399 | 3.166 | 3.323 | 254,880 | +0.10(+3.15%) |
Nov 27, 2007 | 3.155 | 3.391 | 3.095 | 3.222 | 189,479 | +0.13(+4.04%) |
Nov 26, 2007 | 3.189 | 3.242 | 3.087 | 3.097 | 170,682 | -0.11(-3.46%) |
Nov 23, 2007 | 3.147 | 3.244 | 3.141 | 3.208 | 133,472 | +0.14(+4.59%) |
Nov 21, 2007 | 3.059 | 3.147 | 3.022 | 3.067 | 214,777 | +0.00(+0.05%) |
Nov 20, 2007 | 3.084 | 3.110 | 3.013 | 3.065 | 279,956 | -0.01(-0.41%) |
Nov 19, 2007 | 3.192 | 3.192 | 3.010 | 3.078 | 549,338 | +0.03(+0.99%) |
Nov 16, 2007 | 3.082 | 3.097 | 3.018 | 3.048 | 260,893 | -0.03(-0.93%) |
Nov 15, 2007 | 3.117 | 3.154 | 3.063 | 3.076 | 126,675 | -0.07(-2.12%) |
Nov 14, 2007 | 3.195 | 3.196 | 3.111 | 3.143 | 95,232 | -0.05(-1.68%) |
Nov 13, 2007 | 3.146 | 3.217 | 3.095 | 3.196 | 267,089 | +0.09(+2.75%) |
Nov 12, 2007 | 3.158 | 3.249 | 3.095 | 3.111 | 233,884 | -0.03(-0.96%) |
Nov 09, 2007 | 3.094 | 3.206 | 3.075 | 3.141 | 382,534 | +0.02(+0.71%) |
Nov 08, 2007 | 3.128 | 3.151 | 3.063 | 3.119 | 364,558 | +0.02(+0.72%) |
Nov 07, 2007 | 3.160 | 3.187 | 3.095 | 3.097 | 576,114 | -0.10(-3.17%) |
Nov 06, 2007 | 3.135 | 3.212 | 3.128 | 3.198 | 174,604 | +0.06(+1.92%) |
Nov 05, 2007 | 3.136 | 3.241 | 3.135 | 3.138 | 172,349 | -0.00(-0.05%) |
Nov 02, 2007 | 3.114 | 3.271 | 3.090 | 3.139 | 319,591 | +0.02(+0.71%) |
Nov 01, 2007 | 3.328 | 3.393 | 3.113 | 3.117 | 773,975 | -0.26(-7.65%) |
Oct 31, 2007 | 3.415 | 3.418 | 3.356 | 3.375 | 193,535 | -0.00(-0.14%) |
Oct 30, 2007 | 3.375 | 3.402 | 3.361 | 3.380 | 161,611 | -0.01(-0.33%) |
Oct 29, 2007 | 3.409 | 3.443 | 3.372 | 3.391 | 243,529 | -0.00(-0.14%) |
Oct 26, 2007 | 3.363 | 3.442 | 3.353 | 3.396 | 135,973 | +0.04(+1.13%) |
Oct 25, 2007 | 3.413 | 3.459 | 3.331 | 3.358 | 303,099 | -0.06(-1.67%) |
Oct 24, 2007 | 3.383 | 3.453 | 3.372 | 3.415 | 316,850 | -0.00(-0.14%) |
Oct 23, 2007 | 3.494 | 3.494 | 3.377 | 3.420 | 379,465 | -0.04(-1.14%) |
Oct 22, 2007 | 3.404 | 3.483 | 3.404 | 3.459 | 378,353 | +0.02(+0.69%) |
Oct 19, 2007 | 3.524 | 3.524 | 3.428 | 3.435 | 397,296 | -0.09(-2.60%) |
Oct 18, 2007 | 3.532 | 3.535 | 3.453 | 3.527 | 296,461 | +0.00(+0.05%) |
Oct 17, 2007 | 3.551 | 3.551 | 3.462 | 3.526 | 187,205 | +0.02(+0.54%) |
Oct 16, 2007 | 3.505 | 3.556 | 3.499 | 3.507 | 217,998 | -0.05(-1.42%) |
Oct 15, 2007 | 3.584 | 3.584 | 3.521 | 3.557 | 140,653 | -0.03(-0.88%) |
Oct 12, 2007 | 3.538 | 3.589 | 3.505 | 3.589 | 71,103 | +0.05(+1.43%) |
Oct 11, 2007 | 3.586 | 3.586 | 3.500 | 3.538 | 240,958 | -0.05(-1.32%) |
Oct 10, 2007 | 3.621 | 3.621 | 3.507 | 3.586 | 251,810 | -0.02(-0.66%) |
Oct 09, 2007 | 3.602 | 3.629 | 3.570 | 3.610 | 107,884 | +0.00(+0.09%) |
Oct 08, 2007 | 3.595 | 3.606 | 3.548 | 3.606 | 132,171 | +0.00(+0.09%) |
Oct 05, 2007 | 3.537 | 3.610 | 3.496 | 3.603 | 180,232 | +0.10(+2.85%) |
Oct 04, 2007 | 3.600 | 3.600 | 3.485 | 3.504 | 100,645 | +0.01(+0.32%) |
Oct 03, 2007 | 3.576 | 3.576 | 3.486 | 3.492 | 124,831 | -0.11(-3.12%) |
Oct 02, 2007 | 3.640 | 3.640 | 3.576 | 3.605 | 129,075 | -0.04(-1.00%) |
Oct 01, 2007 | 3.405 | 3.641 | 3.405 | 3.641 | 233,347 | +0.19(+5.55%) |
Sep 28, 2007 | 3.526 | 3.554 | 3.439 | 3.450 | 186,580 | -0.07(-2.07%) |
Sep 27, 2007 | 3.515 | 3.538 | 3.497 | 3.523 | 128,520 | +0.02(+0.45%) |
Sep 26, 2007 | 3.561 | 3.595 | 3.483 | 3.507 | 117,207 | -0.02(-0.67%) |
Sep 25, 2007 | 3.443 | 3.597 | 3.415 | 3.530 | 180,156 | +0.08(+2.29%) |
Sep 24, 2007 | 3.470 | 3.586 | 3.428 | 3.451 | 92,535 | -0.03(-0.77%) |
Sep 21, 2007 | 3.534 | 3.537 | 3.443 | 3.478 | 306,902 | -0.02(-0.50%) |
Sep 20, 2007 | 3.599 | 3.600 | 3.458 | 3.496 | 121,047 | -0.10(-2.82%) |
Sep 19, 2007 | 3.561 | 3.600 | 3.443 | 3.597 | 556,855 | +0.04(+1.02%) |
Sep 18, 2007 | 3.345 | 3.561 | 3.284 | 3.561 | 192,524 | +0.23(+6.79%) |
Sep 17, 2007 | 3.353 | 3.385 | 3.326 | 3.334 | 52,849 | -0.02(-0.66%) |
Sep 14, 2007 | 3.337 | 3.375 | 3.326 | 3.356 | 97,007 | -0.04(-1.21%) |
Sep 13, 2007 | 3.355 | 3.447 | 3.315 | 3.397 | 89,484 | +0.03(+0.99%) |
Sep 12, 2007 | 3.445 | 3.454 | 3.355 | 3.364 | 58,073 | -0.11(-3.06%) |
Sep 11, 2007 | 3.318 | 3.472 | 3.318 | 3.470 | 76,277 | +0.18(+5.33%) |
Sep 10, 2007 | 3.298 | 3.350 | 3.272 | 3.295 | 213,349 | +0.01(+0.34%) |
Sep 07, 2007 | 3.328 | 3.328 | 3.257 | 3.284 | 201,367 | -0.09(-2.72%) |
Sep 06, 2007 | 3.344 | 3.375 | 3.320 | 3.375 | 126,511 | +0.05(+1.38%) |
Sep 05, 2007 | 3.434 | 3.434 | 3.329 | 3.329 | 60,947 | -0.12(-3.49%) |
Sep 04, 2007 | 3.442 | 3.519 | 3.404 | 3.450 | 215,699 | +0.00(+0.00%) |
Aug 31, 2007 | 3.549 | 3.573 | 3.443 | 3.450 | 120,018 | -0.04(-1.18%) |
Aug 30, 2007 | 3.456 | 3.537 | 3.442 | 3.491 | 64,515 | -0.01(-0.32%) |
Aug 29, 2007 | 3.518 | 3.561 | 3.480 | 3.502 | 117,681 | +0.01(+0.32%) |
Aug 28, 2007 | 3.483 | 3.513 | 3.445 | 3.491 | 146,142 | +0.00(+0.05%) |
Aug 27, 2007 | 3.562 | 3.570 | 3.483 | 3.489 | 50,790 | -0.08(-2.22%) |
Aug 24, 2007 | 3.565 | 3.633 | 3.504 | 3.568 | 115,097 | -0.00(-0.04%) |
Aug 23, 2007 | 3.637 | 3.649 | 3.564 | 3.570 | 212,067 | -0.07(-1.91%) |
Aug 22, 2007 | 3.584 | 3.640 | 3.584 | 3.640 | 49,299 | +0.10(+2.73%) |
Aug 21, 2007 | 3.613 | 3.641 | 3.491 | 3.543 | 103,646 | -0.10(-2.70%) |
Aug 20, 2007 | 3.662 | 3.662 | 3.480 | 3.641 | 123,069 | -0.01(-0.35%) |
Aug 17, 2007 | 3.703 | 3.720 | 3.569 | 3.654 | 308,443 | +0.08(+2.17%) |
Aug 16, 2007 | 3.402 | 3.600 | 3.391 | 3.576 | 427,507 | +0.22(+6.71%) |
Aug 15, 2007 | 3.246 | 3.472 | 3.222 | 3.352 | 117,081 | +0.08(+2.37%) |
Aug 14, 2007 | 3.279 | 3.402 | 3.274 | 3.274 | 57,927 | -0.00(-0.05%) |
Aug 13, 2007 | 3.480 | 3.480 | 3.276 | 3.276 | 153,728 | -0.13(-3.77%) |
Aug 10, 2007 | 3.217 | 3.458 | 3.189 | 3.404 | 320,008 | +0.15(+4.52%) |
Aug 09, 2007 | 3.182 | 3.269 | 3.182 | 3.257 | 255,158 | -0.01(-0.29%) |
Aug 08, 2007 | 3.146 | 3.321 | 3.146 | 3.266 | 498,794 | +0.11(+3.36%) |
Aug 07, 2007 | 3.160 | 3.176 | 3.119 | 3.160 | 264,885 | +0.00(+0.00%) |
Aug 06, 2007 | 3.138 | 3.177 | 3.101 | 3.160 | 239,828 | +0.03(+1.01%) |
Aug 03, 2007 | 3.125 | 3.160 | 3.098 | 3.128 | 402,343 | -0.02(-0.55%) |
Aug 02, 2007 | 3.158 | 3.171 | 3.117 | 3.146 | 226,822 | +0.01(+0.40%) |
Aug 01, 2007 | 3.111 | 3.166 | 3.090 | 3.133 | 454,889 | +0.00(+0.00%) |
Jul 31, 2007 | 3.203 | 3.261 | 3.111 | 3.133 | 372,138 | -0.03(-1.10%) |
Jul 30, 2007 | 3.295 | 3.295 | 3.120 | 3.168 | 325,579 | +0.00(+0.05%) |
Jul 27, 2007 | 3.284 | 3.284 | 3.166 | 3.166 | 686,689 | -0.12(-3.61%) |
Jul 26, 2007 | 3.369 | 3.385 | 3.249 | 3.285 | 335,288 | -0.12(-3.53%) |
Jul 25, 2007 | 3.420 | 3.483 | 3.378 | 3.405 | 262,807 | +0.02(+0.51%) |
Jul 24, 2007 | 3.459 | 3.510 | 3.386 | 3.388 | 275,566 | -0.08(-2.28%) |
Jul 23, 2007 | 3.513 | 3.523 | 3.467 | 3.467 | 91,436 | -0.00(-0.05%) |
Jul 20, 2007 | 3.504 | 3.530 | 3.442 | 3.469 | 352,493 | -0.04(-1.22%) |
Jul 19, 2007 | 3.551 | 3.556 | 3.492 | 3.511 | 147,924 | +0.00(+0.09%) |
Jul 18, 2007 | 3.483 | 3.543 | 3.445 | 3.508 | 203,616 | +0.02(+0.50%) |
Jul 17, 2007 | 3.538 | 3.577 | 3.488 | 3.491 | 134,299 | -0.05(-1.30%) |
Jul 16, 2007 | 3.480 | 3.549 | 3.480 | 3.537 | 265,870 | +0.05(+1.55%) |
Jul 13, 2007 | 3.518 | 3.535 | 3.470 | 3.483 | 75,222 | -0.04(-1.03%) |
Jul 12, 2007 | 3.494 | 3.519 | 3.464 | 3.519 | 79,858 | +0.05(+1.55%) |
Jul 11, 2007 | 3.454 | 3.504 | 3.439 | 3.466 | 160,013 | +0.04(+1.16%) |
Jul 10, 2007 | 3.473 | 3.513 | 3.410 | 3.426 | 225,811 | -0.06(-1.86%) |
Jul 09, 2007 | 3.515 | 3.515 | 3.483 | 3.491 | 116,544 | -0.03(-0.90%) |
Jul 06, 2007 | 3.545 | 3.562 | 3.510 | 3.523 | 103,260 | -0.01(-0.27%) |
Jul 05, 2007 | 3.570 | 3.613 | 3.523 | 3.532 | 127,433 | -0.04(-1.15%) |
Jul 03, 2007 | 3.594 | 3.624 | 3.538 | 3.573 | 317,557 | -0.00(-0.09%) |