Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 2.476 | 2.596 | 2.463 | 2.587 | 4,122,301 | +0.15(+5.95%) |
Sep 29, 2008 | 2.732 | 2.732 | 2.350 | 2.442 | 6,452,264 | -0.38(-13.55%) |
Sep 26, 2008 | 2.726 | 2.825 | 2.679 | 2.825 | 0 | +0.04(+1.49%) |
Sep 25, 2008 | 2.739 | 2.785 | 2.712 | 2.783 | 4,224,272 | +0.11(+4.14%) |
Sep 24, 2008 | 2.686 | 2.698 | 2.617 | 2.672 | 4,183,276 | +0.01(+0.52%) |
Sep 23, 2008 | 2.744 | 2.765 | 2.573 | 2.659 | 4,406,669 | -0.10(-3.60%) |
Sep 22, 2008 | 2.862 | 2.878 | 2.735 | 2.758 | 3,694,562 | -0.12(-4.32%) |
Sep 19, 2008 | 2.825 | 2.951 | 2.788 | 2.882 | 0 | +0.23(+8.79%) |
Sep 18, 2008 | 2.530 | 2.654 | 2.354 | 2.649 | 10,045,862 | +0.18(+7.38%) |
Sep 17, 2008 | 2.617 | 2.652 | 2.430 | 2.467 | 9,905,254 | -0.18(-6.96%) |
Sep 16, 2008 | 2.726 | 2.726 | 2.276 | 2.652 | 11,078,089 | -0.06(-2.21%) |
Sep 15, 2008 | 2.852 | 2.862 | 2.702 | 2.712 | 5,159,902 | -0.21(-7.11%) |
Sep 12, 2008 | 2.908 | 2.963 | 2.908 | 2.919 | 3,469,109 | -0.04(-1.33%) |
Sep 11, 2008 | 2.998 | 2.998 | 2.910 | 2.958 | 4,036,892 | -0.05(-1.69%) |
Sep 10, 2008 | 3.071 | 3.094 | 2.998 | 3.009 | 3,163,118 | -0.05(-1.51%) |
Sep 09, 2008 | 3.168 | 3.169 | 3.041 | 3.055 | 2,915,456 | -0.13(-3.99%) |
Sep 08, 2008 | 3.258 | 3.260 | 3.136 | 3.182 | 2,330,305 | -0.00(-0.07%) |
Sep 05, 2008 | 3.233 | 3.235 | 3.161 | 3.184 | 0 | -0.06(-1.92%) |
Sep 04, 2008 | 3.304 | 3.309 | 3.240 | 3.247 | 4,077,627 | -0.06(-1.81%) |
Sep 03, 2008 | 3.286 | 3.307 | 3.244 | 3.307 | 3,401,052 | +0.01(+0.28%) |
Sep 02, 2008 | 3.240 | 3.297 | 3.212 | 3.297 | 5,457,797 | +0.08(+2.51%) |
Aug 29, 2008 | 3.302 | 3.302 | 3.159 | 3.217 | 3,284,188 | +0.02(+0.50%) |
Aug 28, 2008 | 3.152 | 3.201 | 3.143 | 3.201 | 2,510,859 | +0.07(+2.28%) |
Aug 27, 2008 | 3.175 | 3.175 | 3.113 | 3.129 | 2,777,581 | -0.00(-0.15%) |
Aug 26, 2008 | 3.147 | 3.184 | 3.108 | 3.134 | 3,327,131 | +0.01(+0.37%) |
Aug 25, 2008 | 3.175 | 3.175 | 3.108 | 3.122 | 2,793,558 | -0.06(-1.74%) |
Aug 22, 2008 | 3.205 | 3.224 | 3.118 | 3.177 | 3,431,158 | +0.00(+0.15%) |
Aug 21, 2008 | 3.244 | 3.251 | 3.131 | 3.173 | 3,167,134 | -0.05(-1.64%) |
Aug 20, 2008 | 3.320 | 3.367 | 3.217 | 3.226 | 2,714,558 | -0.15(-4.57%) |
Aug 19, 2008 | 3.401 | 3.403 | 3.341 | 3.380 | 2,800,427 | -0.03(-1.01%) |
Aug 18, 2008 | 3.445 | 3.445 | 3.390 | 3.415 | 1,887,205 | -0.01(-0.20%) |
Aug 15, 2008 | 3.401 | 3.426 | 3.383 | 3.422 | 0 | +0.02(+0.54%) |
Aug 14, 2008 | 3.394 | 3.406 | 3.369 | 3.403 | 2,698,699 | +0.02(+0.48%) |
Aug 13, 2008 | 3.413 | 3.420 | 3.364 | 3.387 | 2,216,182 | -0.04(-1.08%) |
Aug 12, 2008 | 3.521 | 3.544 | 3.420 | 3.424 | 1,845,754 | -0.05(-1.46%) |
Aug 11, 2008 | 3.468 | 3.496 | 3.443 | 3.475 | 2,223,481 | -0.02(-0.46%) |
Aug 08, 2008 | 3.417 | 3.496 | 3.413 | 3.491 | 1,904,535 | +0.07(+1.95%) |
Aug 07, 2008 | 3.426 | 3.459 | 3.413 | 3.424 | 1,593,656 | -0.04(-1.13%) |
Aug 06, 2008 | 3.436 | 3.481 | 3.403 | 3.463 | 2,463,076 | +0.03(+0.74%) |
Aug 05, 2008 | 3.408 | 3.452 | 3.378 | 3.438 | 2,939,933 | +0.08(+2.33%) |
Aug 04, 2008 | 3.422 | 3.426 | 3.332 | 3.360 | 2,185,686 | -0.04(-1.22%) |
Aug 01, 2008 | 3.429 | 3.440 | 3.373 | 3.401 | 1,464,276 | -0.01(-0.20%) |
Jul 31, 2008 | 3.436 | 3.484 | 3.401 | 3.408 | 2,207,899 | -0.06(-1.79%) |
Jul 30, 2008 | 3.447 | 3.480 | 3.406 | 3.470 | 2,027,111 | +0.07(+2.10%) |
Jul 29, 2008 | 3.399 | 3.420 | 3.293 | 3.399 | 2,487,236 | +0.10(+3.00%) |
Jul 28, 2008 | 3.367 | 3.392 | 3.284 | 3.300 | 2,102,827 | -0.06(-1.78%) |
Jul 25, 2008 | 3.378 | 3.406 | 3.346 | 3.360 | 1,913,161 | +0.01(+0.34%) |
Jul 24, 2008 | 3.493 | 3.500 | 3.346 | 3.348 | 2,862,092 | -0.12(-3.46%) |
Jul 23, 2008 | 3.454 | 3.480 | 3.429 | 3.468 | 2,880,541 | +0.04(+1.14%) |
Jul 22, 2008 | 3.387 | 3.438 | 3.378 | 3.429 | 2,410,727 | +0.01(+0.20%) |
Jul 21, 2008 | 3.445 | 3.451 | 3.401 | 3.422 | 1,851,891 | +0.00(+0.13%) |
Jul 18, 2008 | 3.397 | 3.426 | 3.350 | 3.417 | 2,270,748 | +0.04(+1.09%) |
Jul 17, 2008 | 3.325 | 3.387 | 3.297 | 3.380 | 3,425,329 | +0.11(+3.24%) |
Jul 16, 2008 | 3.150 | 3.293 | 3.122 | 3.274 | 4,306,598 | +0.13(+4.18%) |
Jul 15, 2008 | 3.210 | 3.210 | 3.083 | 3.143 | 6,089,898 | -0.09(-2.85%) |
Jul 14, 2008 | 3.357 | 3.362 | 3.207 | 3.235 | 4,177,170 | -0.09(-2.70%) |
Jul 11, 2008 | 3.371 | 3.410 | 3.302 | 3.325 | 3,139,708 | -0.06(-1.84%) |
Jul 10, 2008 | 3.440 | 3.500 | 3.371 | 3.387 | 3,127,409 | -0.05(-1.48%) |
Jul 09, 2008 | 3.463 | 3.510 | 3.417 | 3.438 | 2,760,173 | -0.04(-1.06%) |
Jul 08, 2008 | 3.452 | 3.500 | 3.373 | 3.475 | 3,056,966 | +0.04(+1.07%) |
Jul 07, 2008 | 3.505 | 3.523 | 3.420 | 3.438 | 2,757,727 | -0.04(-1.26%) |
Jul 04, 2008 | 3.514 | 3.526 | 3.470 | 3.482 | 1,426,928 | +0.00(+0.00%) |
Jul 03, 2008 | 3.514 | 3.526 | 3.470 | 3.482 | 1,426,928 | -0.03(-0.85%) |
Jul 02, 2008 | 3.569 | 3.572 | 3.491 | 3.512 | 2,387,776 | +0.00(+0.13%) |
Jul 01, 2008 | 3.500 | 3.537 | 3.473 | 3.507 | 3,016,209 | +0.00(+0.00%) |
Jun 30, 2008 | 3.572 | 3.572 | 3.498 | 3.507 | 2,310,395 | -0.02(-0.59%) |
Jun 27, 2008 | 3.588 | 3.593 | 3.516 | 3.528 | 2,392,963 | -0.07(-1.92%) |
Jun 26, 2008 | 3.586 | 3.615 | 3.528 | 3.597 | 2,630,195 | -0.02(-0.64%) |
Jun 25, 2008 | 3.588 | 3.680 | 3.588 | 3.620 | 2,492,558 | +0.03(+0.90%) |
Jun 24, 2008 | 3.659 | 3.659 | 3.574 | 3.588 | 2,810,606 | -0.03(-0.89%) |
Jun 23, 2008 | 3.712 | 3.731 | 3.604 | 3.620 | 3,118,072 | -0.09(-2.30%) |
Jun 20, 2008 | 3.717 | 3.729 | 3.673 | 3.705 | 1,940,748 | -0.03(-0.68%) |
Jun 19, 2008 | 3.765 | 3.765 | 3.717 | 3.731 | 2,041,682 | -0.03(-0.92%) |
Jun 18, 2008 | 3.805 | 3.809 | 3.749 | 3.765 | 2,146,503 | -0.04(-1.09%) |
Jun 17, 2008 | 3.802 | 3.828 | 3.793 | 3.807 | 2,084,174 | +0.02(+0.43%) |
Jun 16, 2008 | 3.816 | 3.839 | 3.775 | 3.791 | 1,813,168 | -0.04(-0.96%) |
Jun 13, 2008 | 3.832 | 3.837 | 3.785 | 3.828 | 1,578,989 | +0.04(+1.03%) |
Jun 12, 2008 | 3.816 | 3.835 | 3.763 | 3.789 | 1,826,035 | -0.02(-0.42%) |
Jun 11, 2008 | 3.878 | 3.883 | 3.805 | 3.805 | 1,900,160 | -0.07(-1.73%) |
Jun 10, 2008 | 3.905 | 3.911 | 3.855 | 3.872 | 1,971,339 | -0.04(-0.94%) |
Jun 09, 2008 | 3.938 | 3.938 | 3.885 | 3.908 | 2,094,396 | -0.02(-0.53%) |
Jun 06, 2008 | 3.996 | 4.003 | 3.911 | 3.929 | 2,323,917 | -0.07(-1.79%) |
Jun 05, 2008 | 3.966 | 4.005 | 3.959 | 4.001 | 2,618,086 | +0.03(+0.70%) |
Jun 04, 2008 | 3.959 | 3.982 | 3.941 | 3.973 | 2,698,417 | +0.00(+0.12%) |
Jun 03, 2008 | 3.957 | 3.989 | 3.925 | 3.968 | 4,240,735 | +0.01(+0.34%) |
Jun 02, 2008 | 3.922 | 3.961 | 3.904 | 3.955 | 4,388,181 | +0.03(+0.77%) |
May 30, 2008 | 3.911 | 3.994 | 3.890 | 3.925 | 3,345,498 | +0.04(+1.07%) |
May 29, 2008 | 3.851 | 3.897 | 3.842 | 3.883 | 2,326,111 | +0.04(+1.08%) |
May 28, 2008 | 3.837 | 3.853 | 3.802 | 3.842 | 2,468,050 | +0.04(+0.97%) |
May 27, 2008 | 3.814 | 3.867 | 3.784 | 3.805 | 2,839,319 | -0.01(-0.24%) |
May 26, 2008 | 3.830 | 3.846 | 3.786 | 3.814 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.830 | 3.846 | 3.786 | 3.814 | 2,116,869 | -0.03(-0.90%) |
May 22, 2008 | 3.830 | 3.872 | 3.828 | 3.848 | 2,314,775 | +0.00(+0.06%) |
May 21, 2008 | 3.918 | 3.931 | 3.837 | 3.846 | 2,807,344 | -0.12(-3.02%) |
May 20, 2008 | 4.003 | 4.014 | 3.964 | 3.966 | 3,091,678 | -0.04(-0.98%) |
May 19, 2008 | 4.028 | 4.028 | 3.989 | 4.005 | 2,620,901 | -0.01(-0.23%) |
May 16, 2008 | 3.975 | 4.014 | 3.959 | 4.014 | 2,438,378 | +0.06(+1.52%) |
May 15, 2008 | 3.945 | 3.961 | 3.936 | 3.955 | 2,552,340 | +0.02(+0.47%) |
May 14, 2008 | 3.931 | 3.961 | 3.929 | 3.936 | 1,937,543 | +0.01(+0.18%) |
May 13, 2008 | 3.925 | 3.959 | 3.918 | 3.929 | 2,599,755 | +0.01(+0.35%) |
May 12, 2008 | 3.901 | 3.929 | 3.901 | 3.915 | 2,309,007 | +0.01(+0.18%) |
May 09, 2008 | 3.897 | 3.913 | 3.876 | 3.908 | 1,044,249 | +0.00(+0.12%) |
May 08, 2008 | 3.881 | 3.913 | 3.874 | 3.904 | 2,017,158 | +0.02(+0.59%) |
May 07, 2008 | 3.899 | 3.901 | 3.839 | 3.881 | 2,851,298 | +0.01(+0.24%) |
May 06, 2008 | 3.869 | 3.890 | 3.846 | 3.872 | 2,535,067 | -0.01(-0.24%) |
May 05, 2008 | 3.897 | 3.908 | 3.869 | 3.881 | 2,513,088 | -0.04(-0.94%) |
May 02, 2008 | 3.911 | 3.918 | 3.898 | 3.918 | 2,245,954 | +0.01(+0.24%) |
May 01, 2008 | 3.892 | 3.908 | 3.876 | 3.908 | 2,668,610 | +0.02(+0.47%) |
Apr 30, 2008 | 3.862 | 3.895 | 3.848 | 3.890 | 2,597,556 | +0.03(+0.78%) |
Apr 29, 2008 | 3.855 | 3.867 | 3.802 | 3.860 | 2,385,508 | +0.00(+0.06%) |
Apr 28, 2008 | 3.844 | 3.867 | 3.830 | 3.858 | 1,740,821 | +0.03(+0.66%) |
Apr 25, 2008 | 3.805 | 3.844 | 3.795 | 3.832 | 2,338,840 | +0.03(+0.73%) |
Apr 24, 2008 | 3.800 | 3.814 | 3.772 | 3.805 | 2,131,675 | +0.01(+0.30%) |
Apr 23, 2008 | 3.775 | 3.812 | 3.763 | 3.793 | 2,157,158 | +0.03(+0.73%) |
Apr 22, 2008 | 3.789 | 3.789 | 3.747 | 3.765 | 1,797,200 | -0.03(-0.67%) |
Apr 21, 2008 | 3.789 | 3.800 | 3.747 | 3.791 | 1,698,993 | +0.00(+0.06%) |
Apr 18, 2008 | 3.805 | 3.821 | 3.772 | 3.789 | 2,431,921 | +0.01(+0.37%) |
Apr 17, 2008 | 3.729 | 3.786 | 3.724 | 3.775 | 1,807,976 | +0.03(+0.68%) |
Apr 16, 2008 | 3.703 | 3.759 | 3.692 | 3.749 | 2,304,770 | +0.07(+2.01%) |
Apr 15, 2008 | 3.673 | 3.689 | 3.632 | 3.676 | 2,254,940 | +0.02(+0.63%) |
Apr 14, 2008 | 3.678 | 3.689 | 3.639 | 3.652 | 1,791,609 | -0.03(-0.81%) |
Apr 11, 2008 | 3.685 | 3.719 | 3.664 | 3.682 | 1,688,446 | -0.02(-0.62%) |
Apr 10, 2008 | 3.682 | 3.742 | 3.673 | 3.705 | 1,960,311 | +0.04(+1.20%) |
Apr 09, 2008 | 3.708 | 3.715 | 3.655 | 3.662 | 2,034,587 | -0.03(-0.75%) |
Apr 08, 2008 | 3.705 | 3.726 | 3.673 | 3.689 | 1,906,660 | -0.02(-0.62%) |
Apr 07, 2008 | 3.770 | 3.777 | 3.701 | 3.712 | 2,025,588 | -0.05(-1.41%) |
Apr 04, 2008 | 3.731 | 3.775 | 3.703 | 3.765 | 1,743,527 | +0.05(+1.43%) |
Apr 03, 2008 | 3.664 | 3.747 | 3.655 | 3.712 | 2,113,881 | +0.00(+0.00%) |
Apr 02, 2008 | 3.712 | 3.742 | 3.673 | 3.712 | 1,869,867 | +0.01(+0.37%) |
Apr 01, 2008 | 3.634 | 3.717 | 3.634 | 3.699 | 2,138,042 | +0.08(+2.23%) |
Mar 31, 2008 | 3.595 | 3.634 | 3.581 | 3.618 | 1,676,355 | +0.00(+0.00%) |
Mar 28, 2008 | 3.650 | 3.671 | 3.582 | 3.618 | 1,768,620 | -0.04(-1.01%) |
Mar 27, 2008 | 3.634 | 3.694 | 3.620 | 3.655 | 2,013,172 | +0.03(+0.76%) |
Mar 26, 2008 | 3.606 | 3.627 | 3.563 | 3.627 | 2,192,781 | +0.02(+0.51%) |
Mar 25, 2008 | 3.634 | 3.643 | 3.586 | 3.609 | 2,616,482 | -0.01(-0.32%) |
Mar 24, 2008 | 3.634 | 3.689 | 3.609 | 3.620 | 2,464,238 | +0.02(+0.58%) |
Mar 21, 2008 | 3.551 | 3.599 | 3.493 | 3.599 | 2,707,359 | +0.00(+0.00%) |
Mar 20, 2008 | 3.551 | 3.599 | 3.493 | 3.599 | 2,707,359 | +0.01(+0.39%) |
Mar 19, 2008 | 3.625 | 3.662 | 3.521 | 3.586 | 2,924,863 | -0.03(-0.77%) |
Mar 18, 2008 | 3.551 | 3.613 | 3.523 | 3.613 | 2,976,189 | +0.11(+3.16%) |
Mar 17, 2008 | 3.551 | 3.556 | 3.429 | 3.503 | 3,783,276 | -0.11(-3.00%) |
Mar 14, 2008 | 3.655 | 3.666 | 3.556 | 3.611 | 3,061,073 | -0.04(-1.07%) |
Mar 13, 2008 | 3.657 | 3.657 | 3.574 | 3.650 | 2,705,902 | -0.01(-0.38%) |
Mar 12, 2008 | 3.652 | 3.722 | 3.641 | 3.664 | 2,001,007 | -0.04(-1.06%) |
Mar 11, 2008 | 3.678 | 3.710 | 3.622 | 3.703 | 2,646,648 | +0.08(+2.28%) |
Mar 10, 2008 | 3.731 | 3.731 | 3.586 | 3.621 | 3,174,875 | -0.12(-3.25%) |
Mar 07, 2008 | 3.784 | 3.810 | 3.659 | 3.742 | 2,758,213 | -0.08(-1.99%) |
Mar 06, 2008 | 3.848 | 3.883 | 3.786 | 3.818 | 3,309,437 | -0.06(-1.43%) |
Mar 05, 2008 | 3.800 | 3.874 | 3.777 | 3.874 | 3,280,554 | +0.09(+2.44%) |
Mar 04, 2008 | 3.740 | 3.821 | 3.733 | 3.782 | 3,645,162 | +0.00(+0.00%) |
Mar 03, 2008 | 3.715 | 3.809 | 3.689 | 3.782 | 3,867,392 | +0.07(+1.99%) |
Feb 29, 2008 | 3.782 | 3.805 | 3.674 | 3.708 | 2,724,763 | -0.05(-1.23%) |
Feb 28, 2008 | 3.802 | 3.802 | 3.747 | 3.754 | 3,365,772 | -0.01(-0.25%) |
Feb 27, 2008 | 3.747 | 3.779 | 3.727 | 3.763 | 2,465,145 | +0.00(+0.12%) |
Feb 26, 2008 | 3.756 | 3.798 | 3.722 | 3.759 | 3,886,088 | +0.04(+0.99%) |
Feb 25, 2008 | 3.682 | 3.724 | 3.664 | 3.722 | 3,538,121 | +0.05(+1.32%) |
Feb 22, 2008 | 3.676 | 3.685 | 3.614 | 3.673 | 3,884,748 | -0.01(-0.25%) |
Feb 21, 2008 | 3.696 | 3.733 | 3.657 | 3.682 | 3,155,290 | -0.01(-0.31%) |
Feb 20, 2008 | 3.752 | 3.752 | 3.657 | 3.694 | 3,473,268 | -0.12(-3.14%) |
Feb 19, 2008 | 3.825 | 3.867 | 3.770 | 3.814 | 3,619,453 | +0.04(+1.04%) |
Feb 18, 2008 | 3.952 | 3.952 | 3.673 | 3.775 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.952 | 3.952 | 3.673 | 3.775 | 5,131,851 | +0.02(+0.43%) |
Feb 14, 2008 | 3.913 | 3.913 | 3.759 | 3.759 | 4,931,435 | -0.17(-4.29%) |
Feb 13, 2008 | 3.975 | 3.975 | 3.901 | 3.927 | 2,665,184 | -0.02(-0.58%) |
Feb 12, 2008 | 3.931 | 3.978 | 3.927 | 3.950 | 3,063,545 | +0.03(+0.76%) |
Feb 11, 2008 | 3.895 | 3.920 | 3.869 | 3.920 | 2,160,714 | +0.03(+0.77%) |
Feb 08, 2008 | 3.908 | 3.908 | 3.851 | 3.890 | 2,175,447 | -0.00(-0.12%) |
Feb 07, 2008 | 3.888 | 3.915 | 3.872 | 3.895 | 2,366,825 | -0.01(-0.35%) |
Feb 06, 2008 | 3.931 | 3.931 | 3.874 | 3.908 | 2,125,951 | +0.02(+0.41%) |
Feb 05, 2008 | 3.918 | 3.929 | 3.855 | 3.892 | 2,702,524 | -0.05(-1.34%) |
Feb 04, 2008 | 3.989 | 3.989 | 3.943 | 3.945 | 1,835,255 | -0.03(-0.70%) |
Feb 01, 2008 | 3.964 | 4.005 | 3.957 | 3.973 | 2,201,667 | +0.01(+0.17%) |
Jan 31, 2008 | 3.941 | 3.968 | 3.872 | 3.966 | 3,318,388 | +0.06(+1.42%) |
Jan 30, 2008 | 3.918 | 3.964 | 3.876 | 3.911 | 2,956,122 | -0.00(-0.06%) |
Jan 29, 2008 | 3.883 | 3.915 | 3.848 | 3.913 | 3,141,000 | +0.07(+1.74%) |
Jan 28, 2008 | 3.772 | 3.853 | 3.765 | 3.846 | 2,852,625 | +0.04(+1.03%) |
Jan 25, 2008 | 3.814 | 3.828 | 3.740 | 3.807 | 2,986,302 | +0.04(+1.10%) |
Jan 24, 2008 | 3.735 | 3.779 | 3.719 | 3.765 | 3,046,532 | +0.06(+1.62%) |
Jan 23, 2008 | 3.666 | 3.738 | 3.588 | 3.705 | 5,476,731 | +0.01(+0.37%) |
Jan 22, 2008 | 3.680 | 3.715 | 3.516 | 3.692 | 5,287,829 | -0.07(-1.78%) |
Jan 21, 2008 | 3.862 | 3.895 | 3.752 | 3.759 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.862 | 3.895 | 3.752 | 3.759 | 3,531,919 | -0.10(-2.57%) |
Jan 17, 2008 | 3.994 | 4.003 | 3.828 | 3.858 | 3,904,385 | -0.13(-3.29%) |
Jan 16, 2008 | 4.017 | 4.031 | 3.948 | 3.989 | 3,643,180 | -0.05(-1.14%) |
Jan 15, 2008 | 4.031 | 4.035 | 3.991 | 4.035 | 4,229,498 | -0.01(-0.28%) |
Jan 14, 2008 | 4.035 | 4.058 | 4.012 | 4.047 | 4,704,005 | +0.03(+0.80%) |
Jan 11, 2008 | 4.001 | 4.021 | 3.980 | 4.014 | 3,681,430 | +0.01(+0.23%) |
Jan 10, 2008 | 3.941 | 4.012 | 3.929 | 4.005 | 4,187,734 | +0.06(+1.46%) |
Jan 09, 2008 | 3.934 | 3.957 | 3.911 | 3.948 | 4,130,346 | +0.02(+0.59%) |
Jan 08, 2008 | 3.971 | 3.998 | 3.922 | 3.925 | 5,015,512 | -0.03(-0.82%) |
Jan 07, 2008 | 3.948 | 3.973 | 3.901 | 3.957 | 5,366,919 | +0.04(+0.94%) |
Jan 04, 2008 | 3.936 | 3.952 | 3.910 | 3.920 | 3,990,007 | -0.05(-1.16%) |
Jan 03, 2008 | 3.890 | 3.975 | 3.867 | 3.966 | 5,520,420 | +0.11(+2.81%) |
Jan 02, 2008 | 3.818 | 3.858 | 3.818 | 3.858 | 4,956,528 | +0.05(+1.27%) |
Jan 01, 2008 | 3.828 | 3.835 | 3.784 | 3.809 | 19,954,272 | +0.00(+0.00%) |
Dec 31, 2007 | 3.828 | 3.835 | 3.784 | 3.809 | 19,954,272 | -0.03(-0.66%) |
Dec 28, 2007 | 3.832 | 3.876 | 3.814 | 3.835 | 14,594,444 | +0.02(+0.54%) |
Dec 27, 2007 | 3.772 | 3.825 | 3.772 | 3.814 | 15,849,922 | +0.00(+0.06%) |
Dec 26, 2007 | 3.782 | 3.812 | 3.759 | 3.812 | 13,173,631 | +0.03(+0.79%) |
Dec 24, 2007 | 3.735 | 3.791 | 3.719 | 3.782 | 7,872,405 | +0.08(+2.18%) |
Dec 21, 2007 | 3.604 | 3.701 | 3.604 | 3.701 | 16,685,402 | +0.10(+2.69%) |
Dec 20, 2007 | 3.655 | 3.664 | 3.599 | 3.604 | 12,737,566 | -0.03(-0.89%) |
Dec 19, 2007 | 3.602 | 3.664 | 3.602 | 3.636 | 13,240,192 | +0.00(+0.13%) |
Dec 18, 2007 | 3.657 | 3.669 | 3.597 | 3.632 | 12,551,161 | +0.00(+0.00%) |
Dec 17, 2007 | 3.696 | 3.705 | 3.629 | 3.632 | 10,079,875 | -0.08(-2.11%) |
Dec 14, 2007 | 3.731 | 3.752 | 3.696 | 3.710 | 9,041,359 | -0.03(-0.80%) |
Dec 13, 2007 | 3.782 | 3.789 | 3.726 | 3.740 | 9,970,020 | -0.05(-1.22%) |
Dec 12, 2007 | 3.860 | 3.892 | 3.747 | 3.786 | 10,337,451 | -0.02(-0.55%) |
Dec 11, 2007 | 3.851 | 3.862 | 3.793 | 3.807 | 10,362,817 | -0.04(-1.02%) |
Dec 10, 2007 | 3.918 | 3.918 | 3.846 | 3.846 | 8,739,518 | -0.06(-1.65%) |
Dec 07, 2007 | 3.908 | 3.925 | 3.897 | 3.911 | 8,660,588 | -0.00(-0.06%) |
Dec 06, 2007 | 3.851 | 3.915 | 3.830 | 3.913 | 10,441,170 | +0.04(+1.07%) |
Dec 05, 2007 | 3.786 | 3.878 | 3.786 | 3.872 | 9,245,896 | +0.08(+2.19%) |
Dec 04, 2007 | 3.703 | 3.789 | 3.703 | 3.789 | 9,944,879 | +0.02(+0.61%) |
Dec 03, 2007 | 3.749 | 3.772 | 3.708 | 3.765 | 7,343,537 | +0.01(+0.37%) |
Nov 30, 2007 | 3.724 | 3.782 | 3.717 | 3.752 | 8,734,314 | +0.07(+2.01%) |
Nov 29, 2007 | 3.712 | 3.789 | 3.636 | 3.678 | 10,117,289 | -0.02(-0.50%) |
Nov 28, 2007 | 3.639 | 3.703 | 3.613 | 3.696 | 11,341,602 | +0.10(+2.89%) |
Nov 27, 2007 | 3.595 | 3.641 | 3.558 | 3.593 | 9,963,796 | +0.02(+0.52%) |
Nov 26, 2007 | 3.662 | 3.673 | 3.574 | 3.574 | 7,518,275 | -0.09(-2.52%) |
Nov 23, 2007 | 3.593 | 3.666 | 3.593 | 3.666 | 3,185,812 | +0.07(+2.05%) |
Nov 21, 2007 | 3.629 | 3.629 | 3.539 | 3.593 | 7,351,460 | -0.06(-1.52%) |
Nov 20, 2007 | 3.791 | 3.791 | 3.599 | 3.648 | 7,127,833 | -0.17(-4.41%) |
Nov 19, 2007 | 3.823 | 3.848 | 3.765 | 3.816 | 6,904,345 | -0.02(-0.48%) |
Nov 16, 2007 | 3.839 | 3.842 | 3.770 | 3.835 | 5,389,600 | +0.01(+0.30%) |
Nov 15, 2007 | 3.821 | 3.897 | 3.798 | 3.823 | 5,461,765 | -0.05(-1.25%) |
Nov 14, 2007 | 3.858 | 3.897 | 3.858 | 3.872 | 5,650,732 | +0.01(+0.24%) |
Nov 13, 2007 | 3.761 | 3.874 | 3.738 | 3.862 | 6,157,851 | +0.13(+3.40%) |
Nov 12, 2007 | 3.763 | 3.805 | 3.729 | 3.735 | 5,416,228 | -0.07(-1.82%) |
Nov 09, 2007 | 3.805 | 3.855 | 3.738 | 3.805 | 5,594,037 | -0.04(-1.02%) |
Nov 08, 2007 | 3.885 | 3.885 | 3.761 | 3.844 | 6,780,585 | -0.02(-0.48%) |
Nov 07, 2007 | 3.885 | 3.906 | 3.860 | 3.862 | 5,975,415 | -0.03(-0.77%) |
Nov 06, 2007 | 3.922 | 3.929 | 3.878 | 3.892 | 5,592,302 | -0.03(-0.71%) |
Nov 05, 2007 | 3.920 | 3.938 | 3.899 | 3.920 | 4,570,553 | -0.03(-0.70%) |
Nov 02, 2007 | 3.945 | 3.959 | 3.920 | 3.948 | 4,001,131 | +0.00(+0.06%) |
Nov 01, 2007 | 3.957 | 3.998 | 3.931 | 3.945 | 4,375,180 | -0.05(-1.27%) |
Oct 31, 2007 | 3.968 | 4.017 | 3.945 | 3.996 | 5,613,553 | +0.03(+0.87%) |
Oct 30, 2007 | 3.971 | 3.975 | 3.929 | 3.961 | 5,630,900 | -0.02(-0.41%) |
Oct 29, 2007 | 3.991 | 4.005 | 3.955 | 3.978 | 4,852,444 | -0.01(-0.23%) |
Oct 26, 2007 | 3.943 | 3.996 | 3.938 | 3.987 | 4,241,138 | +0.05(+1.23%) |
Oct 25, 2007 | 3.913 | 3.941 | 3.888 | 3.938 | 4,508,549 | +0.02(+0.47%) |
Oct 24, 2007 | 3.929 | 3.934 | 3.858 | 3.920 | 5,212,473 | +0.00(+0.06%) |
Oct 23, 2007 | 3.943 | 3.961 | 3.897 | 3.918 | 5,091,836 | +0.02(+0.41%) |
Oct 22, 2007 | 3.908 | 3.934 | 3.878 | 3.901 | 5,193,317 | -0.02(-0.53%) |
Oct 19, 2007 | 3.950 | 3.971 | 3.904 | 3.922 | 4,505,067 | -0.03(-0.70%) |
Oct 18, 2007 | 3.943 | 3.968 | 3.934 | 3.950 | 4,243,428 | -0.01(-0.35%) |
Oct 17, 2007 | 3.998 | 4.008 | 3.931 | 3.964 | 4,349,809 | -0.01(-0.23%) |
Oct 16, 2007 | 4.008 | 4.014 | 3.950 | 3.973 | 4,518,511 | -0.04(-0.98%) |
Oct 15, 2007 | 4.084 | 4.102 | 4.003 | 4.012 | 3,397,015 | -0.07(-1.64%) |
Oct 12, 2007 | 4.095 | 4.109 | 4.049 | 4.079 | 3,602,145 | -0.02(-0.39%) |
Oct 11, 2007 | 4.151 | 4.162 | 4.093 | 4.095 | 3,791,663 | -0.05(-1.11%) |
Oct 10, 2007 | 4.146 | 4.146 | 4.097 | 4.141 | 3,578,310 | -0.02(-0.44%) |
Oct 09, 2007 | 4.153 | 4.160 | 4.137 | 4.160 | 3,644,030 | +0.00(+0.00%) |
Oct 08, 2007 | 4.151 | 4.167 | 4.130 | 4.160 | 3,069,152 | +0.01(+0.22%) |
Oct 05, 2007 | 4.100 | 4.167 | 4.095 | 4.151 | 3,898,800 | +0.06(+1.35%) |
Oct 04, 2007 | 4.051 | 4.095 | 4.051 | 4.095 | 3,613,716 | +0.04(+0.97%) |
Oct 03, 2007 | 4.095 | 4.095 | 4.040 | 4.056 | 3,561,401 | -0.02(-0.45%) |
Oct 02, 2007 | 4.035 | 4.077 | 4.014 | 4.074 | 3,780,201 | +0.04(+1.09%) |