Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.516 | 3.519 | 3.097 | 3.176 | 1,244,565 | +0.08(+2.75%) |
Sep 29, 2008 | 3.269 | 3.269 | 3.001 | 3.091 | 1,113,881 | -0.22(-6.73%) |
Sep 26, 2008 | 3.301 | 3.314 | 3.253 | 3.314 | 0 | -0.05(-1.50%) |
Sep 25, 2008 | 3.317 | 3.420 | 3.304 | 3.365 | 929,047 | +0.01(+0.32%) |
Sep 24, 2008 | 3.349 | 3.357 | 3.285 | 3.354 | 874,264 | +0.01(+0.32%) |
Sep 23, 2008 | 3.359 | 3.386 | 3.317 | 3.344 | 773,773 | -0.05(-1.33%) |
Sep 22, 2008 | 3.527 | 3.527 | 3.370 | 3.389 | 740,617 | -0.16(-4.56%) |
Sep 19, 2008 | 3.524 | 3.604 | 3.426 | 3.550 | 0 | +0.06(+1.71%) |
Sep 18, 2008 | 3.375 | 3.492 | 3.224 | 3.491 | 1,773,246 | +0.10(+3.10%) |
Sep 17, 2008 | 3.606 | 3.609 | 3.350 | 3.386 | 1,537,835 | -0.26(-7.06%) |
Sep 16, 2008 | 3.627 | 3.643 | 3.346 | 3.643 | 2,099,720 | -0.07(-2.00%) |
Sep 15, 2008 | 3.858 | 3.866 | 3.715 | 3.718 | 956,474 | -0.21(-5.47%) |
Sep 12, 2008 | 3.901 | 3.959 | 3.901 | 3.933 | 409,346 | +0.01(+0.20%) |
Sep 11, 2008 | 3.887 | 3.925 | 3.882 | 3.925 | 422,540 | -0.01(-0.20%) |
Sep 10, 2008 | 3.994 | 3.999 | 3.914 | 3.933 | 432,436 | -0.05(-1.13%) |
Sep 09, 2008 | 4.110 | 4.110 | 3.970 | 3.978 | 671,759 | -0.12(-3.04%) |
Sep 08, 2008 | 4.163 | 4.163 | 4.055 | 4.102 | 562,209 | +0.04(+1.05%) |
Sep 05, 2008 | 4.044 | 4.076 | 3.988 | 4.060 | 0 | +0.01(+0.13%) |
Sep 04, 2008 | 4.161 | 4.161 | 4.041 | 4.055 | 419,683 | -0.11(-2.74%) |
Sep 03, 2008 | 4.177 | 4.206 | 4.140 | 4.169 | 568,317 | -0.02(-0.51%) |
Sep 02, 2008 | 4.272 | 4.276 | 4.177 | 4.190 | 430,424 | -0.03(-0.69%) |
Aug 29, 2008 | 4.190 | 4.219 | 4.179 | 4.219 | 381,550 | +0.03(+0.63%) |
Aug 28, 2008 | 4.140 | 4.193 | 4.140 | 4.193 | 380,532 | +0.06(+1.35%) |
Aug 27, 2008 | 4.124 | 4.150 | 4.118 | 4.137 | 417,973 | +0.01(+0.32%) |
Aug 26, 2008 | 4.084 | 4.132 | 4.084 | 4.124 | 583,316 | +0.04(+0.91%) |
Aug 25, 2008 | 4.137 | 4.140 | 4.079 | 4.086 | 413,435 | -0.05(-1.28%) |
Aug 22, 2008 | 4.140 | 4.161 | 4.113 | 4.140 | 407,451 | +0.04(+1.04%) |
Aug 21, 2008 | 4.140 | 4.145 | 4.084 | 4.097 | 483,971 | -0.04(-0.96%) |
Aug 20, 2008 | 4.153 | 4.161 | 4.110 | 4.137 | 404,263 | +0.01(+0.26%) |
Aug 19, 2008 | 4.137 | 4.142 | 4.102 | 4.126 | 497,955 | -0.02(-0.51%) |
Aug 18, 2008 | 4.182 | 4.185 | 4.134 | 4.148 | 404,071 | -0.02(-0.57%) |
Aug 15, 2008 | 4.158 | 4.181 | 4.150 | 4.171 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 4.150 | 4.193 | 4.140 | 4.171 | 420,565 | +0.01(+0.26%) |
Aug 13, 2008 | 4.150 | 4.169 | 4.124 | 4.161 | 343,993 | +0.01(+0.26%) |
Aug 12, 2008 | 4.174 | 4.187 | 4.140 | 4.150 | 468,358 | -0.03(-0.64%) |
Aug 11, 2008 | 4.158 | 4.198 | 4.150 | 4.177 | 390,655 | +0.01(+0.19%) |
Aug 08, 2008 | 4.100 | 4.169 | 3.980 | 4.169 | 501,950 | +0.06(+1.42%) |
Aug 07, 2008 | 4.153 | 4.153 | 4.097 | 4.110 | 325,188 | -0.06(-1.34%) |
Aug 06, 2008 | 4.150 | 4.174 | 4.132 | 4.166 | 392,226 | +0.01(+0.32%) |
Aug 05, 2008 | 4.121 | 4.153 | 4.105 | 4.153 | 334,786 | +0.06(+1.56%) |
Aug 04, 2008 | 4.124 | 4.145 | 4.084 | 4.089 | 371,273 | -0.03(-0.84%) |
Aug 01, 2008 | 4.150 | 4.150 | 4.086 | 4.124 | 312,597 | +0.00(+0.00%) |
Jul 31, 2008 | 4.118 | 4.190 | 4.113 | 4.124 | 436,416 | -0.02(-0.51%) |
Jul 30, 2008 | 4.118 | 4.155 | 4.089 | 4.145 | 350,260 | +0.06(+1.49%) |
Jul 29, 2008 | 4.084 | 4.092 | 4.020 | 4.084 | 366,084 | +0.06(+1.58%) |
Jul 28, 2008 | 4.105 | 4.110 | 4.012 | 4.020 | 404,312 | -0.06(-1.56%) |
Jul 25, 2008 | 4.081 | 4.100 | 4.049 | 4.084 | 467,272 | +0.02(+0.39%) |
Jul 24, 2008 | 4.132 | 4.150 | 4.057 | 4.068 | 451,166 | -0.06(-1.54%) |
Jul 23, 2008 | 4.102 | 4.145 | 4.079 | 4.132 | 376,617 | +0.06(+1.57%) |
Jul 22, 2008 | 4.020 | 4.068 | 4.015 | 4.068 | 367,369 | +0.02(+0.46%) |
Jul 21, 2008 | 4.033 | 4.079 | 4.025 | 4.049 | 410,044 | +0.02(+0.39%) |
Jul 18, 2008 | 4.031 | 4.040 | 3.991 | 4.033 | 460,402 | +0.01(+0.26%) |
Jul 17, 2008 | 3.994 | 4.060 | 3.935 | 4.023 | 945,500 | +0.05(+1.20%) |
Jul 16, 2008 | 3.845 | 3.980 | 3.829 | 3.975 | 746,364 | +0.12(+3.10%) |
Jul 15, 2008 | 3.906 | 3.927 | 3.797 | 3.856 | 847,583 | -0.11(-2.87%) |
Jul 14, 2008 | 4.079 | 4.105 | 3.946 | 3.970 | 610,446 | -0.09(-2.29%) |
Jul 11, 2008 | 4.134 | 4.148 | 4.033 | 4.063 | 672,490 | -0.09(-2.24%) |
Jul 10, 2008 | 4.187 | 4.203 | 4.126 | 4.155 | 364,249 | -0.03(-0.70%) |
Jul 09, 2008 | 4.185 | 4.248 | 4.179 | 4.185 | 371,492 | +0.01(+0.13%) |
Jul 08, 2008 | 4.092 | 4.185 | 4.057 | 4.179 | 546,241 | +0.06(+1.55%) |
Jul 07, 2008 | 4.259 | 4.270 | 4.113 | 4.116 | 523,574 | -0.13(-3.12%) |
Jul 04, 2008 | 4.360 | 4.360 | 4.219 | 4.248 | 437,399 | +0.00(+0.00%) |
Jul 03, 2008 | 4.360 | 4.360 | 4.219 | 4.248 | 437,399 | -0.10(-2.32%) |
Jul 02, 2008 | 4.445 | 4.445 | 4.344 | 4.349 | 617,723 | -0.07(-1.56%) |
Jul 01, 2008 | 4.315 | 4.418 | 4.272 | 4.418 | 1,028,935 | +0.07(+1.71%) |
Jun 30, 2008 | 4.397 | 4.408 | 4.341 | 4.344 | 798,856 | +0.03(+0.74%) |
Jun 27, 2008 | 4.299 | 4.312 | 4.240 | 4.312 | 496,994 | -0.01(-0.25%) |
Jun 26, 2008 | 4.357 | 4.365 | 4.312 | 4.323 | 537,091 | -0.06(-1.39%) |
Jun 25, 2008 | 4.386 | 4.434 | 4.357 | 4.384 | 812,924 | +0.04(+0.92%) |
Jun 24, 2008 | 4.378 | 4.378 | 4.315 | 4.344 | 489,759 | -0.04(-0.97%) |
Jun 23, 2008 | 4.423 | 4.431 | 4.357 | 4.386 | 509,762 | -0.01(-0.24%) |
Jun 20, 2008 | 4.445 | 4.450 | 4.368 | 4.397 | 553,824 | -0.06(-1.43%) |
Jun 19, 2008 | 4.519 | 4.530 | 4.450 | 4.461 | 651,436 | -0.20(-4.38%) |
Jun 18, 2008 | 4.684 | 4.688 | 4.638 | 4.665 | 442,630 | -0.03(-0.62%) |
Jun 17, 2008 | 4.670 | 4.710 | 4.670 | 4.694 | 412,380 | +0.03(+0.68%) |
Jun 16, 2008 | 4.623 | 4.665 | 4.617 | 4.662 | 254,570 | +0.05(+0.98%) |
Jun 13, 2008 | 4.630 | 4.644 | 4.591 | 4.617 | 334,523 | +0.01(+0.29%) |
Jun 12, 2008 | 4.601 | 4.628 | 4.593 | 4.604 | 323,745 | +0.03(+0.64%) |
Jun 11, 2008 | 4.641 | 4.644 | 4.575 | 4.575 | 537,875 | -0.07(-1.43%) |
Jun 10, 2008 | 4.609 | 4.644 | 4.601 | 4.641 | 569,821 | +0.03(+0.58%) |
Jun 09, 2008 | 4.660 | 4.676 | 4.607 | 4.615 | 541,568 | -0.02(-0.34%) |
Jun 06, 2008 | 4.668 | 4.676 | 4.615 | 4.630 | 460,557 | -0.05(-1.02%) |
Jun 05, 2008 | 4.673 | 4.707 | 4.657 | 4.678 | 580,682 | -0.00(-0.06%) |
Jun 04, 2008 | 4.670 | 4.707 | 4.649 | 4.681 | 430,363 | +0.01(+0.17%) |
Jun 03, 2008 | 4.644 | 4.686 | 4.644 | 4.673 | 639,327 | +0.03(+0.57%) |
Jun 02, 2008 | 4.636 | 4.654 | 4.577 | 4.646 | 628,207 | +0.00(+0.05%) |
May 30, 2008 | 4.604 | 4.646 | 4.567 | 4.644 | 495,250 | +0.07(+1.52%) |
May 29, 2008 | 4.546 | 4.607 | 4.546 | 4.575 | 400,381 | +0.03(+0.64%) |
May 28, 2008 | 4.511 | 4.548 | 4.511 | 4.546 | 490,234 | +0.03(+0.76%) |
May 27, 2008 | 4.458 | 4.511 | 4.450 | 4.511 | 508,334 | +0.06(+1.31%) |
May 26, 2008 | 4.485 | 4.495 | 4.434 | 4.453 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.485 | 4.495 | 4.434 | 4.453 | 485,896 | -0.05(-1.00%) |
May 22, 2008 | 4.474 | 4.506 | 4.461 | 4.498 | 435,402 | +0.03(+0.71%) |
May 21, 2008 | 4.538 | 4.543 | 4.453 | 4.466 | 593,804 | -0.08(-1.87%) |
May 20, 2008 | 4.551 | 4.556 | 4.514 | 4.551 | 405,785 | -0.02(-0.46%) |
May 19, 2008 | 4.556 | 4.601 | 4.546 | 4.572 | 429,199 | +0.02(+0.41%) |
May 16, 2008 | 4.540 | 4.569 | 4.527 | 4.554 | 422,190 | -0.01(-0.17%) |
May 15, 2008 | 4.522 | 4.561 | 4.516 | 4.561 | 493,482 | +0.02(+0.47%) |
May 14, 2008 | 4.514 | 4.585 | 4.514 | 4.540 | 470,351 | +0.02(+0.53%) |
May 13, 2008 | 4.514 | 4.530 | 4.500 | 4.516 | 511,790 | -0.02(-0.47%) |
May 12, 2008 | 4.500 | 4.546 | 4.500 | 4.538 | 350,524 | +0.04(+0.94%) |
May 09, 2008 | 4.466 | 4.530 | 4.450 | 4.495 | 369,069 | +0.01(+0.24%) |
May 08, 2008 | 4.405 | 4.490 | 4.402 | 4.485 | 503,574 | +0.10(+2.24%) |
May 07, 2008 | 4.453 | 4.477 | 4.378 | 4.386 | 705,548 | -0.06(-1.43%) |
May 06, 2008 | 4.431 | 4.471 | 4.429 | 4.450 | 342,753 | +0.02(+0.36%) |
May 05, 2008 | 4.485 | 4.490 | 4.431 | 4.434 | 397,287 | -0.06(-1.36%) |
May 02, 2008 | 4.508 | 4.508 | 4.461 | 4.495 | 451,908 | +0.01(+0.18%) |
May 01, 2008 | 4.405 | 4.487 | 4.397 | 4.487 | 408,894 | +0.08(+1.93%) |
Apr 30, 2008 | 4.426 | 4.453 | 4.400 | 4.402 | 501,592 | +0.00(+0.00%) |
Apr 29, 2008 | 4.442 | 4.455 | 4.384 | 4.402 | 394,499 | -0.05(-1.19%) |
Apr 28, 2008 | 4.474 | 4.477 | 4.445 | 4.455 | 334,225 | +0.00(+0.00%) |
Apr 25, 2008 | 4.410 | 4.463 | 4.384 | 4.455 | 423,840 | +0.03(+0.78%) |
Apr 24, 2008 | 4.392 | 4.426 | 4.323 | 4.421 | 949,287 | +0.03(+0.73%) |
Apr 23, 2008 | 4.331 | 4.400 | 4.331 | 4.389 | 419,390 | +0.05(+1.10%) |
Apr 22, 2008 | 4.357 | 4.378 | 4.328 | 4.341 | 328,041 | -0.04(-0.85%) |
Apr 21, 2008 | 4.349 | 4.386 | 4.325 | 4.378 | 577,109 | +0.01(+0.25%) |
Apr 18, 2008 | 4.365 | 4.388 | 4.356 | 4.368 | 502,922 | +0.03(+0.73%) |
Apr 17, 2008 | 4.275 | 4.344 | 4.270 | 4.336 | 400,272 | +0.02(+0.37%) |
Apr 16, 2008 | 4.211 | 4.320 | 4.211 | 4.320 | 420,464 | +0.12(+2.97%) |
Apr 15, 2008 | 4.201 | 4.203 | 4.166 | 4.195 | 291,773 | +0.03(+0.83%) |
Apr 14, 2008 | 4.185 | 4.214 | 4.161 | 4.161 | 380,031 | -0.02(-0.51%) |
Apr 11, 2008 | 4.227 | 4.240 | 4.182 | 4.182 | 396,824 | -0.06(-1.38%) |
Apr 10, 2008 | 4.240 | 4.293 | 4.222 | 4.240 | 352,789 | +0.02(+0.44%) |
Apr 09, 2008 | 4.286 | 4.296 | 4.217 | 4.222 | 316,924 | -0.05(-1.24%) |
Apr 08, 2008 | 4.299 | 4.339 | 4.272 | 4.275 | 387,949 | -0.05(-1.09%) |
Apr 07, 2008 | 4.341 | 4.376 | 4.309 | 4.322 | 547,941 | +0.03(+0.61%) |
Apr 04, 2008 | 4.352 | 4.368 | 4.288 | 4.296 | 458,835 | -0.05(-1.04%) |
Apr 03, 2008 | 4.320 | 4.365 | 4.286 | 4.341 | 473,287 | +0.02(+0.37%) |
Apr 02, 2008 | 4.307 | 4.339 | 4.288 | 4.325 | 425,841 | +0.01(+0.12%) |
Apr 01, 2008 | 4.235 | 4.325 | 4.235 | 4.320 | 509,125 | +0.10(+2.45%) |
Mar 31, 2008 | 4.272 | 4.272 | 4.206 | 4.217 | 701,041 | +0.02(+0.57%) |
Mar 28, 2008 | 4.190 | 4.230 | 4.166 | 4.193 | 370,444 | +0.00(+0.00%) |
Mar 27, 2008 | 4.203 | 4.232 | 4.193 | 4.193 | 412,162 | +0.02(+0.38%) |
Mar 26, 2008 | 4.217 | 4.235 | 4.177 | 4.177 | 623,990 | -0.03(-0.69%) |
Mar 25, 2008 | 4.206 | 4.215 | 4.174 | 4.206 | 432,775 | +0.00(+0.06%) |
Mar 24, 2008 | 4.190 | 4.240 | 4.182 | 4.203 | 640,092 | +0.03(+0.76%) |
Mar 21, 2008 | 4.129 | 4.174 | 4.105 | 4.171 | 560,637 | +0.00(+0.00%) |
Mar 20, 2008 | 4.129 | 4.174 | 4.105 | 4.171 | 560,637 | +0.02(+0.51%) |
Mar 19, 2008 | 4.145 | 4.222 | 4.071 | 4.150 | 883,338 | -0.13(-3.10%) |
Mar 18, 2008 | 4.195 | 4.288 | 4.177 | 4.283 | 620,051 | +0.13(+3.07%) |
Mar 17, 2008 | 4.193 | 4.211 | 4.113 | 4.155 | 800,047 | -0.09(-2.12%) |
Mar 14, 2008 | 4.315 | 4.320 | 4.203 | 4.246 | 552,840 | -0.04(-0.87%) |
Mar 13, 2008 | 4.286 | 4.312 | 4.219 | 4.283 | 634,308 | -0.03(-0.68%) |
Mar 12, 2008 | 4.317 | 4.405 | 4.304 | 4.312 | 544,926 | -0.02(-0.37%) |
Mar 11, 2008 | 4.270 | 4.352 | 4.235 | 4.328 | 525,458 | +0.11(+2.58%) |
Mar 10, 2008 | 4.286 | 4.286 | 4.185 | 4.219 | 887,239 | -0.09(-2.09%) |
Mar 07, 2008 | 4.331 | 4.357 | 4.259 | 4.309 | 910,393 | -0.04(-0.98%) |
Mar 06, 2008 | 4.352 | 4.408 | 4.349 | 4.352 | 1,012,222 | -0.04(-0.85%) |
Mar 05, 2008 | 4.365 | 4.405 | 4.339 | 4.389 | 546,057 | +0.06(+1.47%) |
Mar 04, 2008 | 4.368 | 4.389 | 4.325 | 4.325 | 585,249 | -0.06(-1.27%) |
Mar 03, 2008 | 4.405 | 4.405 | 4.355 | 4.381 | 332,258 | -0.01(-0.18%) |
Feb 29, 2008 | 4.421 | 4.437 | 4.378 | 4.389 | 378,580 | -0.07(-1.61%) |
Feb 28, 2008 | 4.469 | 4.494 | 4.455 | 4.461 | 312,786 | -0.02(-0.47%) |
Feb 27, 2008 | 4.453 | 4.491 | 4.429 | 4.482 | 433,913 | -0.00(-0.06%) |
Feb 26, 2008 | 4.408 | 4.495 | 4.408 | 4.485 | 540,404 | +0.04(+0.90%) |
Feb 25, 2008 | 4.384 | 4.458 | 4.378 | 4.445 | 524,199 | +0.06(+1.33%) |
Feb 22, 2008 | 4.386 | 4.389 | 4.323 | 4.386 | 392,562 | +0.02(+0.55%) |
Feb 21, 2008 | 4.394 | 4.418 | 4.339 | 4.362 | 599,946 | -0.05(-1.08%) |
Feb 20, 2008 | 4.349 | 4.410 | 4.325 | 4.410 | 412,275 | +0.03(+0.73%) |
Feb 19, 2008 | 4.365 | 4.410 | 4.352 | 4.378 | 535,882 | +0.05(+1.16%) |
Feb 18, 2008 | 4.352 | 4.352 | 4.301 | 4.328 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.352 | 4.352 | 4.301 | 4.328 | 605,599 | -0.06(-1.39%) |
Feb 14, 2008 | 4.506 | 4.511 | 4.378 | 4.389 | 726,372 | -0.11(-2.36%) |
Feb 13, 2008 | 4.538 | 4.556 | 4.487 | 4.495 | 582,660 | -0.02(-0.35%) |
Feb 12, 2008 | 4.503 | 4.551 | 4.496 | 4.511 | 450,713 | +0.03(+0.77%) |
Feb 11, 2008 | 4.431 | 4.485 | 4.421 | 4.477 | 524,923 | +0.06(+1.26%) |
Feb 08, 2008 | 4.434 | 4.453 | 4.394 | 4.421 | 431,494 | -0.04(-0.83%) |
Feb 07, 2008 | 4.392 | 4.471 | 4.386 | 4.458 | 532,113 | +0.06(+1.27%) |
Feb 06, 2008 | 4.482 | 4.511 | 4.402 | 4.402 | 669,287 | -0.05(-1.19%) |
Feb 05, 2008 | 4.559 | 4.569 | 4.455 | 4.455 | 643,397 | -0.12(-2.67%) |
Feb 04, 2008 | 4.641 | 4.641 | 4.577 | 4.577 | 435,029 | -0.05(-1.09%) |
Feb 01, 2008 | 4.601 | 4.641 | 4.591 | 4.628 | 489,684 | +0.04(+0.87%) |
Jan 31, 2008 | 4.503 | 4.604 | 4.471 | 4.588 | 876,404 | +0.08(+1.71%) |
Jan 30, 2008 | 4.471 | 4.559 | 4.450 | 4.511 | 1,235,317 | +0.05(+1.01%) |
Jan 29, 2008 | 4.469 | 4.479 | 4.450 | 4.466 | 545,378 | +0.03(+0.68%) |
Jan 28, 2008 | 4.389 | 4.447 | 4.357 | 4.436 | 591,562 | +0.05(+1.19%) |
Jan 25, 2008 | 4.463 | 4.471 | 4.382 | 4.384 | 711,118 | -0.02(-0.48%) |
Jan 24, 2008 | 4.331 | 4.431 | 4.323 | 4.405 | 567,307 | +0.10(+2.34%) |
Jan 23, 2008 | 4.203 | 4.320 | 4.092 | 4.304 | 816,093 | +0.10(+2.40%) |
Jan 22, 2008 | 4.174 | 4.270 | 4.060 | 4.203 | 1,264,693 | -0.10(-2.33%) |
Jan 21, 2008 | 4.405 | 4.429 | 4.291 | 4.304 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.405 | 4.429 | 4.291 | 4.304 | 664,087 | -0.08(-1.83%) |
Jan 17, 2008 | 4.524 | 4.527 | 4.378 | 4.384 | 728,577 | -0.12(-2.71%) |
Jan 16, 2008 | 4.511 | 4.530 | 4.477 | 4.506 | 461,974 | -0.01(-0.18%) |
Jan 15, 2008 | 4.527 | 4.548 | 4.498 | 4.514 | 338,468 | -0.05(-1.16%) |
Jan 14, 2008 | 4.559 | 4.575 | 4.543 | 4.567 | 459,973 | +0.03(+0.70%) |
Jan 11, 2008 | 4.596 | 4.596 | 4.514 | 4.535 | 468,312 | -0.05(-0.98%) |
Jan 10, 2008 | 4.490 | 4.596 | 4.474 | 4.580 | 699,699 | +0.08(+1.89%) |
Jan 09, 2008 | 4.469 | 4.495 | 4.408 | 4.495 | 764,630 | +0.01(+0.30%) |
Jan 08, 2008 | 4.458 | 4.543 | 4.458 | 4.482 | 1,126,087 | +0.02(+0.42%) |
Jan 07, 2008 | 4.532 | 4.532 | 4.458 | 4.463 | 897,169 | -0.06(-1.23%) |
Jan 04, 2008 | 4.599 | 4.599 | 4.511 | 4.519 | 537,766 | -0.08(-1.73%) |
Jan 03, 2008 | 4.551 | 4.601 | 4.535 | 4.599 | 849,045 | +0.08(+1.76%) |
Jan 02, 2008 | 4.514 | 4.548 | 4.450 | 4.519 | 935,525 | +0.02(+0.52%) |
Jan 01, 2008 | 4.439 | 4.524 | 4.405 | 4.496 | 2,313,081 | +0.00(+0.00%) |
Dec 31, 2007 | 4.439 | 4.524 | 4.405 | 4.496 | 2,313,081 | +0.06(+1.27%) |
Dec 28, 2007 | 4.431 | 4.447 | 4.392 | 4.439 | 1,774,987 | +0.05(+1.03%) |
Dec 27, 2007 | 4.431 | 4.439 | 4.381 | 4.394 | 1,900,595 | -0.04(-0.96%) |
Dec 26, 2007 | 4.405 | 4.455 | 4.394 | 4.437 | 2,306,656 | +0.03(+0.72%) |
Dec 24, 2007 | 4.339 | 4.410 | 4.339 | 4.405 | 1,424,553 | +0.06(+1.34%) |
Dec 21, 2007 | 4.275 | 4.365 | 4.275 | 4.347 | 2,446,449 | +0.07(+1.68%) |
Dec 20, 2007 | 4.357 | 4.365 | 4.259 | 4.275 | 2,403,556 | -0.18(-4.11%) |
Dec 19, 2007 | 4.495 | 4.524 | 4.453 | 4.458 | 1,399,624 | -0.01(-0.24%) |
Dec 18, 2007 | 4.538 | 4.554 | 4.418 | 4.469 | 1,445,600 | -0.04(-0.94%) |
Dec 17, 2007 | 4.538 | 4.567 | 4.490 | 4.511 | 1,250,391 | -0.04(-0.87%) |
Dec 14, 2007 | 4.588 | 4.591 | 4.540 | 4.551 | 1,098,520 | -0.04(-0.81%) |
Dec 13, 2007 | 4.572 | 4.601 | 4.546 | 4.588 | 972,652 | -0.01(-0.23%) |
Dec 12, 2007 | 4.644 | 4.657 | 4.551 | 4.599 | 1,439,571 | +0.04(+0.87%) |
Dec 11, 2007 | 4.628 | 4.684 | 4.554 | 4.559 | 1,208,188 | -0.10(-2.16%) |
Dec 10, 2007 | 4.681 | 4.710 | 4.630 | 4.660 | 1,450,970 | -0.01(-0.17%) |
Dec 07, 2007 | 4.676 | 4.729 | 4.651 | 4.668 | 1,127,915 | +0.03(+0.74%) |
Dec 06, 2007 | 4.617 | 4.665 | 4.572 | 4.633 | 1,417,713 | +0.03(+0.63%) |
Dec 05, 2007 | 4.657 | 4.657 | 4.567 | 4.604 | 950,795 | +0.03(+0.58%) |
Dec 04, 2007 | 4.540 | 4.577 | 4.474 | 4.577 | 1,206,300 | +0.08(+1.71%) |
Dec 03, 2007 | 4.431 | 4.540 | 4.431 | 4.500 | 1,023,531 | +0.03(+0.59%) |
Nov 30, 2007 | 4.644 | 4.644 | 4.461 | 4.474 | 1,139,974 | +0.07(+1.51%) |
Nov 29, 2007 | 4.381 | 4.463 | 4.378 | 4.408 | 1,149,019 | +0.01(+0.30%) |
Nov 28, 2007 | 4.299 | 4.466 | 4.299 | 4.394 | 1,186,704 | +0.10(+2.22%) |
Nov 27, 2007 | 4.723 | 4.723 | 4.275 | 4.299 | 1,328,776 | +0.00(+0.06%) |
Nov 26, 2007 | 4.365 | 4.373 | 4.275 | 4.296 | 901,804 | -0.04(-0.92%) |
Nov 23, 2007 | 4.293 | 4.378 | 4.293 | 4.336 | 439,785 | +0.07(+1.62%) |
Nov 21, 2007 | 4.278 | 4.376 | 4.264 | 4.267 | 950,192 | -0.08(-1.89%) |
Nov 20, 2007 | 4.317 | 4.405 | 4.299 | 4.349 | 1,255,671 | +0.00(+0.06%) |
Nov 19, 2007 | 4.381 | 4.391 | 4.336 | 4.347 | 621,050 | -0.06(-1.27%) |
Nov 16, 2007 | 4.394 | 4.426 | 4.365 | 4.402 | 703,580 | +0.02(+0.48%) |
Nov 15, 2007 | 4.402 | 4.466 | 4.370 | 4.381 | 1,123,769 | -0.07(-1.61%) |
Nov 14, 2007 | 4.437 | 4.492 | 4.437 | 4.453 | 730,337 | +0.02(+0.48%) |
Nov 13, 2007 | 4.397 | 4.450 | 4.378 | 4.431 | 1,333,679 | +0.04(+0.91%) |
Nov 12, 2007 | 4.511 | 4.569 | 4.362 | 4.392 | 1,308,050 | -0.13(-2.93%) |
Nov 09, 2007 | 4.556 | 4.556 | 4.522 | 4.524 | 725,438 | -0.05(-1.16%) |
Nov 08, 2007 | 4.577 | 4.594 | 4.516 | 4.577 | 930,445 | -0.00(-0.06%) |
Nov 07, 2007 | 4.638 | 4.649 | 4.577 | 4.580 | 801,185 | -0.06(-1.37%) |
Nov 06, 2007 | 4.670 | 4.670 | 4.617 | 4.644 | 775,559 | +0.00(+0.00%) |
Nov 05, 2007 | 4.829 | 4.829 | 4.611 | 4.644 | 705,088 | -0.02(-0.46%) |
Nov 02, 2007 | 4.697 | 4.699 | 4.636 | 4.665 | 900,297 | +0.00(+0.00%) |
Nov 01, 2007 | 4.676 | 4.710 | 4.665 | 4.665 | 606,014 | -0.05(-1.01%) |
Oct 31, 2007 | 4.686 | 4.734 | 4.686 | 4.713 | 482,369 | +0.02(+0.45%) |
Oct 30, 2007 | 4.673 | 4.723 | 4.670 | 4.692 | 589,018 | -0.02(-0.39%) |
Oct 29, 2007 | 4.747 | 4.747 | 4.692 | 4.710 | 636,501 | -0.00(-0.06%) |
Oct 26, 2007 | 4.660 | 4.721 | 4.660 | 4.713 | 708,856 | +0.06(+1.20%) |
Oct 25, 2007 | 4.630 | 4.688 | 4.612 | 4.657 | 702,827 | +0.03(+0.63%) |
Oct 24, 2007 | 4.633 | 4.670 | 4.601 | 4.628 | 581,858 | -0.01(-0.11%) |
Oct 23, 2007 | 4.617 | 4.646 | 4.596 | 4.633 | 987,349 | +0.06(+1.22%) |
Oct 22, 2007 | 4.527 | 4.609 | 4.516 | 4.577 | 835,855 | +0.00(+0.00%) |
Oct 19, 2007 | 4.660 | 4.697 | 4.577 | 4.577 | 746,542 | -0.11(-2.38%) |
Oct 18, 2007 | 4.678 | 4.710 | 4.665 | 4.689 | 530,606 | +0.01(+0.28%) |
Oct 17, 2007 | 4.710 | 4.747 | 4.630 | 4.676 | 670,794 | -0.01(-0.11%) |
Oct 16, 2007 | 4.699 | 4.739 | 4.670 | 4.681 | 654,967 | -0.03(-0.62%) |
Oct 15, 2007 | 4.790 | 4.808 | 4.710 | 4.710 | 587,510 | -0.07(-1.50%) |
Oct 12, 2007 | 4.800 | 4.843 | 4.782 | 4.782 | 475,962 | -0.01(-0.22%) |
Oct 11, 2007 | 4.867 | 4.904 | 4.792 | 4.792 | 483,123 | -0.07(-1.53%) |
Oct 10, 2007 | 4.853 | 4.875 | 4.832 | 4.867 | 523,823 | +0.01(+0.27%) |
Oct 09, 2007 | 4.896 | 4.917 | 4.814 | 4.853 | 781,589 | -0.01(-0.11%) |
Oct 08, 2007 | 4.909 | 4.936 | 4.859 | 4.859 | 335,020 | -0.08(-1.56%) |
Oct 05, 2007 | 4.949 | 4.960 | 4.928 | 4.936 | 389,664 | +0.03(+0.54%) |
Oct 04, 2007 | 4.904 | 4.933 | 4.867 | 4.909 | 457,120 | +0.02(+0.33%) |
Oct 03, 2007 | 4.856 | 4.901 | 4.843 | 4.893 | 818,520 | +0.03(+0.65%) |
Oct 02, 2007 | 4.843 | 4.877 | 4.829 | 4.861 | 603,338 | +0.02(+0.38%) |