Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.263 | 3.329 | 3.017 | 3.246 | 1,951,942 | +0.05(+1.41%) |
Sep 29, 2008 | 3.461 | 3.461 | 3.038 | 3.201 | 1,664,743 | -0.27(-7.70%) |
Sep 26, 2008 | 3.468 | 3.517 | 3.409 | 3.468 | 0 | -0.03(-0.99%) |
Sep 25, 2008 | 3.478 | 3.520 | 3.475 | 3.503 | 831,676 | +0.03(+0.80%) |
Sep 24, 2008 | 3.517 | 3.562 | 3.468 | 3.475 | 913,056 | -0.05(-1.38%) |
Sep 23, 2008 | 3.472 | 3.537 | 3.433 | 3.524 | 1,335,672 | -0.01(-0.20%) |
Sep 22, 2008 | 3.711 | 3.711 | 3.513 | 3.530 | 912,310 | -0.13(-3.51%) |
Sep 19, 2008 | 3.676 | 3.676 | 3.572 | 3.659 | 0 | +0.15(+4.15%) |
Sep 18, 2008 | 3.482 | 3.582 | 3.406 | 3.513 | 1,465,129 | +0.02(+0.70%) |
Sep 17, 2008 | 3.572 | 3.610 | 3.419 | 3.489 | 2,091,211 | -0.09(-2.61%) |
Sep 16, 2008 | 3.676 | 3.680 | 3.572 | 3.582 | 1,438,064 | -0.10(-2.82%) |
Sep 15, 2008 | 3.711 | 3.714 | 3.676 | 3.687 | 696,430 | -0.05(-1.39%) |
Sep 12, 2008 | 3.739 | 3.766 | 3.735 | 3.739 | 474,766 | +0.01(+0.28%) |
Sep 11, 2008 | 3.759 | 3.773 | 3.728 | 3.728 | 594,736 | -0.02(-0.65%) |
Sep 10, 2008 | 3.773 | 3.780 | 3.728 | 3.752 | 948,820 | +0.01(+0.28%) |
Sep 09, 2008 | 3.752 | 3.787 | 3.718 | 3.742 | 859,580 | +0.00(+0.00%) |
Sep 08, 2008 | 3.763 | 3.763 | 3.704 | 3.742 | 628,755 | +0.03(+0.75%) |
Sep 05, 2008 | 3.756 | 3.798 | 3.711 | 3.714 | 0 | -0.05(-1.29%) |
Sep 04, 2008 | 3.780 | 3.794 | 3.752 | 3.763 | 634,484 | -0.02(-0.55%) |
Sep 03, 2008 | 3.780 | 3.804 | 3.766 | 3.784 | 406,837 | +0.00(+0.09%) |
Sep 02, 2008 | 3.804 | 3.804 | 3.766 | 3.780 | 581,590 | -0.02(-0.45%) |
Aug 29, 2008 | 3.804 | 3.804 | 3.777 | 3.797 | 571,821 | +0.02(+0.54%) |
Aug 28, 2008 | 3.794 | 3.815 | 3.756 | 3.777 | 796,628 | +0.00(+0.09%) |
Aug 27, 2008 | 3.780 | 3.794 | 3.745 | 3.773 | 518,696 | -0.04(-1.00%) |
Aug 26, 2008 | 3.784 | 3.811 | 3.784 | 3.811 | 463,001 | +0.02(+0.64%) |
Aug 25, 2008 | 3.780 | 3.808 | 3.778 | 3.787 | 513,563 | +0.00(+0.00%) |
Aug 22, 2008 | 3.791 | 3.811 | 3.784 | 3.787 | 453,719 | -0.02(-0.43%) |
Aug 21, 2008 | 3.770 | 3.804 | 3.763 | 3.804 | 584,978 | +0.03(+0.71%) |
Aug 20, 2008 | 3.801 | 3.801 | 3.770 | 3.777 | 476,874 | -0.01(-0.27%) |
Aug 19, 2008 | 3.759 | 3.804 | 3.759 | 3.787 | 476,444 | +0.02(+0.46%) |
Aug 18, 2008 | 3.784 | 3.784 | 3.749 | 3.770 | 402,843 | -0.00(-0.09%) |
Aug 15, 2008 | 3.780 | 3.791 | 3.759 | 3.773 | 0 | -0.01(-0.18%) |
Aug 14, 2008 | 3.770 | 3.780 | 3.742 | 3.780 | 379,799 | +0.01(+0.18%) |
Aug 13, 2008 | 3.735 | 3.791 | 3.732 | 3.773 | 461,159 | +0.04(+1.02%) |
Aug 12, 2008 | 3.749 | 3.791 | 3.732 | 3.735 | 579,479 | -0.01(-0.18%) |
Aug 11, 2008 | 3.763 | 3.780 | 3.714 | 3.742 | 1,019,387 | +0.03(+0.75%) |
Aug 08, 2008 | 3.725 | 3.735 | 3.711 | 3.714 | 434,807 | -0.01(-0.19%) |
Aug 07, 2008 | 3.711 | 3.725 | 3.704 | 3.721 | 355,229 | +0.00(+0.09%) |
Aug 06, 2008 | 3.732 | 3.739 | 3.704 | 3.718 | 389,167 | +0.00(+0.09%) |
Aug 05, 2008 | 3.687 | 3.728 | 3.669 | 3.714 | 401,681 | +0.03(+0.81%) |
Aug 04, 2008 | 3.728 | 3.739 | 3.680 | 3.684 | 530,503 | -0.04(-1.17%) |
Aug 01, 2008 | 3.739 | 3.739 | 3.693 | 3.728 | 268,038 | +0.02(+0.66%) |
Jul 31, 2008 | 3.725 | 3.735 | 3.697 | 3.704 | 389,453 | -0.04(-1.11%) |
Jul 30, 2008 | 3.687 | 3.752 | 3.659 | 3.745 | 774,589 | +0.06(+1.70%) |
Jul 29, 2008 | 3.683 | 3.725 | 3.659 | 3.683 | 515,633 | -0.03(-0.75%) |
Jul 28, 2008 | 3.735 | 3.763 | 3.704 | 3.711 | 965,440 | -0.01(-0.37%) |
Jul 25, 2008 | 3.711 | 3.735 | 3.697 | 3.725 | 424,974 | +0.01(+0.37%) |
Jul 24, 2008 | 3.725 | 3.742 | 3.666 | 3.711 | 451,459 | -0.03(-0.83%) |
Jul 23, 2008 | 3.707 | 3.742 | 3.690 | 3.742 | 594,044 | +0.05(+1.31%) |
Jul 22, 2008 | 3.635 | 3.718 | 3.624 | 3.693 | 604,170 | +0.05(+1.33%) |
Jul 21, 2008 | 3.700 | 3.704 | 3.641 | 3.645 | 576,639 | -0.03(-0.85%) |
Jul 18, 2008 | 3.648 | 3.690 | 3.569 | 3.676 | 529,422 | +0.02(+0.57%) |
Jul 17, 2008 | 3.648 | 3.693 | 3.624 | 3.655 | 579,606 | +0.06(+1.64%) |
Jul 16, 2008 | 3.572 | 3.628 | 3.572 | 3.596 | 688,668 | +0.03(+0.78%) |
Jul 15, 2008 | 3.572 | 3.607 | 3.485 | 3.569 | 698,887 | +0.01(+0.19%) |
Jul 14, 2008 | 3.662 | 3.707 | 3.551 | 3.562 | 834,476 | -0.06(-1.53%) |
Jul 11, 2008 | 3.693 | 3.697 | 3.610 | 3.617 | 713,480 | -0.05(-1.32%) |
Jul 10, 2008 | 3.759 | 3.759 | 3.648 | 3.666 | 720,420 | -0.02(-0.56%) |
Jul 09, 2008 | 3.742 | 3.770 | 3.659 | 3.687 | 764,090 | -0.04(-1.02%) |
Jul 08, 2008 | 3.610 | 3.735 | 3.607 | 3.725 | 610,785 | +0.10(+2.78%) |
Jul 07, 2008 | 3.614 | 3.700 | 3.586 | 3.624 | 677,387 | +0.01(+0.29%) |
Jul 04, 2008 | 3.510 | 3.770 | 3.499 | 3.614 | 733,725 | +0.00(+0.00%) |
Jul 03, 2008 | 3.510 | 3.770 | 3.499 | 3.614 | 733,725 | +0.11(+3.17%) |
Jul 02, 2008 | 3.461 | 3.520 | 3.444 | 3.503 | 1,408,708 | +0.06(+1.71%) |
Jul 01, 2008 | 3.572 | 3.576 | 3.354 | 3.444 | 2,791,182 | -0.17(-4.79%) |
Jun 30, 2008 | 3.669 | 3.680 | 3.603 | 3.617 | 1,114,827 | -0.06(-1.60%) |
Jun 27, 2008 | 3.714 | 3.728 | 3.673 | 3.676 | 726,556 | -0.04(-1.03%) |
Jun 26, 2008 | 3.704 | 3.763 | 3.700 | 3.714 | 517,499 | -0.00(-0.09%) |
Jun 25, 2008 | 3.749 | 3.756 | 3.711 | 3.718 | 763,119 | -0.03(-0.83%) |
Jun 24, 2008 | 3.763 | 3.777 | 3.745 | 3.749 | 659,418 | -0.01(-0.28%) |
Jun 23, 2008 | 3.811 | 3.815 | 3.759 | 3.759 | 575,509 | -0.06(-1.45%) |
Jun 20, 2008 | 3.815 | 3.815 | 3.773 | 3.815 | 399,986 | +0.00(+0.00%) |
Jun 19, 2008 | 3.780 | 3.818 | 3.777 | 3.815 | 478,393 | +0.03(+0.92%) |
Jun 18, 2008 | 3.766 | 3.804 | 3.766 | 3.780 | 684,296 | +0.01(+0.37%) |
Jun 17, 2008 | 3.836 | 3.839 | 3.766 | 3.766 | 693,985 | -0.07(-1.90%) |
Jun 16, 2008 | 3.829 | 3.839 | 3.815 | 3.839 | 612,054 | +0.03(+0.91%) |
Jun 13, 2008 | 3.777 | 3.829 | 3.777 | 3.804 | 517,193 | +0.03(+0.73%) |
Jun 12, 2008 | 3.815 | 3.829 | 3.760 | 3.777 | 614,213 | -0.04(-1.12%) |
Jun 11, 2008 | 3.818 | 3.853 | 3.798 | 3.819 | 773,643 | -0.00(-0.06%) |
Jun 10, 2008 | 3.836 | 3.839 | 3.780 | 3.822 | 851,535 | +0.01(+0.36%) |
Jun 09, 2008 | 3.850 | 3.867 | 3.791 | 3.808 | 1,054,938 | -0.06(-1.61%) |
Jun 06, 2008 | 3.877 | 3.888 | 3.850 | 3.870 | 501,902 | -0.02(-0.53%) |
Jun 05, 2008 | 3.877 | 3.902 | 3.877 | 3.891 | 607,106 | -0.01(-0.18%) |
Jun 04, 2008 | 3.870 | 3.898 | 3.863 | 3.898 | 510,218 | +0.02(+0.45%) |
Jun 03, 2008 | 3.877 | 3.891 | 3.863 | 3.881 | 506,556 | +0.03(+0.72%) |
Jun 02, 2008 | 3.856 | 3.888 | 3.839 | 3.853 | 436,050 | -0.01(-0.36%) |
May 30, 2008 | 3.891 | 3.891 | 3.850 | 3.867 | 482,087 | -0.02(-0.62%) |
May 29, 2008 | 3.874 | 3.895 | 3.863 | 3.891 | 542,677 | +0.03(+0.90%) |
May 28, 2008 | 3.874 | 3.884 | 3.850 | 3.856 | 563,395 | -0.04(-1.07%) |
May 27, 2008 | 3.905 | 3.905 | 3.867 | 3.898 | 739,275 | -0.01(-0.35%) |
May 26, 2008 | 3.867 | 3.912 | 3.863 | 3.912 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.867 | 3.912 | 3.863 | 3.912 | 660,669 | +0.04(+1.08%) |
May 22, 2008 | 3.898 | 3.898 | 3.867 | 3.870 | 566,166 | -0.03(-0.89%) |
May 21, 2008 | 3.881 | 3.905 | 3.881 | 3.905 | 603,245 | +0.02(+0.45%) |
May 20, 2008 | 3.874 | 3.888 | 3.867 | 3.888 | 568,600 | +0.00(+0.00%) |
May 19, 2008 | 3.877 | 3.891 | 3.860 | 3.888 | 544,396 | +0.02(+0.54%) |
May 16, 2008 | 3.895 | 3.895 | 3.856 | 3.867 | 587,031 | -0.03(-0.80%) |
May 15, 2008 | 3.891 | 3.902 | 3.877 | 3.898 | 387,674 | -0.01(-0.18%) |
May 14, 2008 | 3.881 | 3.905 | 3.870 | 3.905 | 696,274 | +0.00(+0.00%) |
May 13, 2008 | 3.877 | 3.905 | 3.839 | 3.905 | 998,445 | +0.01(+0.18%) |
May 12, 2008 | 3.881 | 3.902 | 3.863 | 3.898 | 1,020,114 | +0.07(+1.72%) |
May 09, 2008 | 3.863 | 3.874 | 3.832 | 3.832 | 329,984 | -0.02(-0.54%) |
May 08, 2008 | 3.863 | 3.874 | 3.846 | 3.853 | 403,143 | +0.01(+0.18%) |
May 07, 2008 | 3.846 | 3.877 | 3.832 | 3.846 | 936,447 | +0.01(+0.36%) |
May 06, 2008 | 3.822 | 3.856 | 3.822 | 3.832 | 676,742 | +0.00(+0.09%) |
May 05, 2008 | 3.822 | 3.836 | 3.818 | 3.829 | 440,409 | -0.00(-0.09%) |
May 02, 2008 | 3.822 | 3.832 | 3.804 | 3.832 | 425,562 | +0.03(+0.73%) |
May 01, 2008 | 3.798 | 3.829 | 3.794 | 3.804 | 362,319 | -0.00(-0.09%) |
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%) |