Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 4.973 | 5.011 | 4.921 | 4.934 | 5,861,640 | -0.04(-0.77%) |
Aug 28, 2008 | 4.940 | 4.982 | 4.917 | 4.973 | 5,249,592 | +0.05(+0.95%) |
Aug 27, 2008 | 4.875 | 4.951 | 4.832 | 4.926 | 7,072,200 | +0.05(+1.11%) |
Aug 26, 2008 | 4.908 | 4.925 | 4.821 | 4.872 | 5,685,336 | -0.03(-0.58%) |
Aug 25, 2008 | 4.992 | 4.992 | 4.883 | 4.900 | 6,129,864 | -0.15(-2.91%) |
Aug 22, 2008 | 4.982 | 5.065 | 4.982 | 5.047 | 6,928,188 | +0.09(+1.75%) |
Aug 21, 2008 | 4.895 | 5.005 | 4.891 | 4.960 | 5,337,240 | +0.05(+1.04%) |
Aug 20, 2008 | 4.997 | 5.071 | 4.900 | 4.909 | 6,011,652 | -0.09(-1.77%) |
Aug 19, 2008 | 4.992 | 5.024 | 4.975 | 4.997 | 5,746,464 | -0.01(-0.13%) |
Aug 18, 2008 | 4.919 | 5.026 | 4.917 | 5.004 | 6,825,936 | +0.10(+2.04%) |
Aug 15, 2008 | 4.933 | 4.976 | 4.897 | 4.904 | 0 | -0.02(-0.37%) |
Aug 14, 2008 | 4.645 | 4.996 | 4.683 | 4.923 | 7,393,056 | +0.03(+0.53%) |
Aug 13, 2008 | 4.900 | 4.933 | 4.888 | 4.897 | 8,077,356 | -0.02(-0.39%) |
Aug 12, 2008 | 4.930 | 4.936 | 4.854 | 4.916 | 9,926,784 | -0.02(-0.35%) |
Aug 11, 2008 | 4.908 | 4.992 | 4.900 | 4.933 | 12,642,708 | +0.01(+0.25%) |
Aug 08, 2008 | 4.797 | 4.952 | 4.797 | 4.921 | 10,751,736 | +0.10(+2.09%) |
Aug 07, 2008 | 4.694 | 4.849 | 4.479 | 4.820 | 71,302,424 | -0.47(-8.94%) |
Aug 06, 2008 | 5.293 | 5.380 | 5.269 | 5.293 | 12,827,796 | -0.01(-0.28%) |
Aug 05, 2008 | 5.182 | 5.351 | 5.182 | 5.308 | 10,621,680 | +0.13(+2.46%) |
Aug 04, 2008 | 5.188 | 5.228 | 5.159 | 5.181 | 5,581,392 | -0.01(-0.13%) |
Aug 01, 2008 | 5.223 | 5.238 | 5.168 | 5.188 | 8,472,384 | -0.04(-0.69%) |
Jul 31, 2008 | 5.161 | 5.261 | 5.133 | 5.223 | 9,331,992 | +0.05(+1.00%) |
Jul 30, 2008 | 5.130 | 5.193 | 5.090 | 5.172 | 6,660,588 | +0.07(+1.42%) |
Jul 29, 2008 | 5.099 | 5.192 | 5.082 | 5.099 | 8,816,004 | -0.00(-0.05%) |
Jul 28, 2008 | 5.164 | 5.209 | 5.083 | 5.102 | 9,831,240 | -0.08(-1.54%) |
Jul 25, 2008 | 5.239 | 5.276 | 5.150 | 5.182 | 7,456,236 | -0.06(-1.19%) |
Jul 24, 2008 | 5.293 | 5.333 | 5.230 | 5.244 | 10,064,736 | -0.05(-0.93%) |
Jul 23, 2008 | 5.269 | 5.362 | 5.176 | 5.293 | 16,786,608 | -0.14(-2.65%) |
Jul 22, 2008 | 5.429 | 5.476 | 5.375 | 5.438 | 8,543,940 | +0.01(+0.15%) |
Jul 21, 2008 | 5.521 | 5.541 | 5.427 | 5.429 | 9,254,604 | -0.08(-1.54%) |
Jul 18, 2008 | 5.526 | 5.545 | 5.473 | 5.514 | 18,094,980 | +0.01(+0.15%) |
Jul 17, 2008 | 5.497 | 5.538 | 5.475 | 5.506 | 6,317,004 | +0.03(+0.52%) |
Jul 16, 2008 | 5.449 | 5.520 | 5.416 | 5.478 | 8,407,320 | +0.05(+0.86%) |
Jul 15, 2008 | 5.324 | 5.485 | 5.324 | 5.431 | 10,502,544 | +0.05(+0.87%) |
Jul 14, 2008 | 5.392 | 5.425 | 5.355 | 5.384 | 10,205,376 | +0.00(+0.05%) |
Jul 11, 2008 | 5.354 | 5.463 | 5.306 | 5.382 | 11,641,416 | +0.04(+0.80%) |
Jul 10, 2008 | 5.213 | 5.371 | 5.213 | 5.339 | 12,592,980 | +0.12(+2.32%) |
Jul 09, 2008 | 5.178 | 5.268 | 5.178 | 5.218 | 8,217,468 | +0.03(+0.56%) |
Jul 08, 2008 | 5.103 | 5.195 | 5.103 | 5.189 | 8,850,408 | +0.08(+1.62%) |
Jul 07, 2008 | 5.132 | 5.167 | 5.058 | 5.107 | 7,138,836 | +0.01(+0.20%) |
Jul 04, 2008 | 5.179 | 5.187 | 5.088 | 5.097 | 2,585,016 | +0.00(+0.00%) |
Jul 03, 2008 | 5.179 | 5.187 | 5.088 | 5.097 | 2,585,016 | -0.08(-1.50%) |
Jul 02, 2008 | 5.166 | 5.221 | 5.156 | 5.174 | 7,995,120 | +0.01(+0.16%) |
Jul 01, 2008 | 5.166 | 5.202 | 5.118 | 5.166 | 12,298,656 | -0.00(-0.08%) |
Jun 30, 2008 | 5.159 | 5.222 | 5.126 | 5.170 | 6,715,524 | -0.02(-0.35%) |
Jun 27, 2008 | 5.173 | 5.228 | 5.061 | 5.188 | 9,532,536 | +0.04(+0.81%) |
Jun 26, 2008 | 5.228 | 5.237 | 5.145 | 5.147 | 6,349,764 | -0.10(-1.83%) |
Jun 25, 2008 | 5.167 | 5.291 | 5.157 | 5.242 | 10,366,392 | +0.10(+2.03%) |
Jun 24, 2008 | 5.098 | 5.169 | 5.090 | 5.138 | 12,434,472 | +0.03(+0.52%) |
Jun 23, 2008 | 5.037 | 5.129 | 5.022 | 5.112 | 15,299,928 | +0.08(+1.56%) |
Jun 20, 2008 | 5.054 | 5.082 | 4.979 | 5.033 | 16,175,412 | -0.13(-2.58%) |
Jun 19, 2008 | 5.066 | 5.192 | 5.048 | 5.167 | 10,392,948 | +0.09(+1.82%) |
Jun 18, 2008 | 5.126 | 5.130 | 5.042 | 5.074 | 5,406,720 | -0.04(-0.72%) |
Jun 17, 2008 | 5.104 | 5.140 | 5.089 | 5.111 | 7,527,648 | +0.03(+0.57%) |
Jun 16, 2008 | 5.013 | 5.111 | 5.006 | 5.082 | 10,134,336 | +0.06(+1.23%) |
Jun 13, 2008 | 5.017 | 5.074 | 5.009 | 5.020 | 5,988,792 | +0.04(+0.72%) |
Jun 12, 2008 | 4.934 | 5.015 | 4.934 | 4.984 | 6,242,364 | +0.06(+1.22%) |
Jun 11, 2008 | 4.917 | 4.956 | 4.894 | 4.924 | 6,136,668 | +0.02(+0.36%) |
Jun 10, 2008 | 4.917 | 4.965 | 4.888 | 4.907 | 6,710,124 | -0.07(-1.37%) |
Jun 09, 2008 | 4.973 | 5.009 | 4.901 | 4.975 | 6,205,428 | +0.00(+0.05%) |
Jun 06, 2008 | 4.996 | 5.017 | 4.959 | 4.973 | 7,480,728 | -0.04(-0.81%) |
Jun 05, 2008 | 4.921 | 5.076 | 4.899 | 5.013 | 13,464,840 | +0.14(+2.84%) |
Jun 04, 2008 | 4.816 | 4.883 | 4.778 | 4.875 | 4,966,164 | +0.07(+1.39%) |
Jun 03, 2008 | 4.798 | 4.833 | 4.766 | 4.808 | 5,659,848 | -0.01(-0.16%) |
Jun 02, 2008 | 4.809 | 4.847 | 4.754 | 4.816 | 7,713,792 | +0.01(+0.14%) |
May 30, 2008 | 4.792 | 4.827 | 4.748 | 4.809 | 8,450,664 | +0.01(+0.23%) |
May 29, 2008 | 4.731 | 4.804 | 4.712 | 4.798 | 7,074,804 | +0.05(+1.09%) |
May 28, 2008 | 4.706 | 4.750 | 4.683 | 4.747 | 3,679,536 | +0.02(+0.39%) |
May 27, 2008 | 4.646 | 4.728 | 4.646 | 4.728 | 4,620,444 | +0.09(+2.03%) |
May 26, 2008 | 4.668 | 4.668 | 4.566 | 4.634 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.668 | 4.668 | 4.566 | 4.634 | 7,602,684 | -0.06(-1.23%) |
May 22, 2008 | 4.737 | 4.787 | 4.690 | 4.692 | 6,850,548 | -0.00(-0.05%) |
May 21, 2008 | 4.770 | 4.770 | 4.693 | 4.694 | 2,997,060 | -0.02(-0.51%) |
May 20, 2008 | 4.717 | 4.747 | 4.697 | 4.718 | 3,404,448 | +0.00(+0.09%) |
May 19, 2008 | 4.713 | 4.741 | 4.697 | 4.714 | 2,386,200 | -0.00(-0.09%) |
May 16, 2008 | 4.714 | 4.726 | 4.676 | 4.718 | 3,356,112 | +0.02(+0.35%) |
May 15, 2008 | 4.787 | 4.812 | 4.696 | 4.702 | 6,981,144 | -0.00(-0.07%) |
May 14, 2008 | 4.644 | 4.738 | 4.619 | 4.705 | 6,570,120 | +0.06(+1.26%) |
May 13, 2008 | 4.674 | 4.675 | 4.638 | 4.647 | 3,628,080 | -0.03(-0.59%) |
May 12, 2008 | 4.638 | 4.674 | 4.627 | 4.674 | 3,879,468 | +0.02(+0.50%) |
May 09, 2008 | 4.654 | 4.673 | 4.618 | 4.651 | 1,755,612 | -0.01(-0.30%) |
May 08, 2008 | 4.684 | 4.688 | 4.619 | 4.665 | 4,594,692 | +0.04(+0.79%) |
May 07, 2008 | 4.625 | 4.699 | 4.592 | 4.628 | 4,249,344 | -0.01(-0.18%) |
May 06, 2008 | 4.650 | 4.661 | 4.618 | 4.637 | 4,556,460 | -0.02(-0.52%) |
May 05, 2008 | 4.598 | 4.674 | 4.598 | 4.661 | 3,195,636 | +0.03(+0.68%) |
May 02, 2008 | 4.714 | 4.756 | 4.580 | 4.629 | 6,322,368 | -0.06(-1.26%) |
May 01, 2008 | 4.615 | 4.705 | 4.605 | 4.688 | 5,586,816 | +0.07(+1.52%) |
Apr 30, 2008 | 4.617 | 4.672 | 4.617 | 4.618 | 5,026,596 | -0.04(-0.81%) |
Apr 29, 2008 | 4.691 | 4.691 | 4.637 | 4.656 | 4,832,148 | -0.03(-0.69%) |
Apr 28, 2008 | 4.705 | 4.725 | 4.633 | 4.688 | 5,151,492 | +0.02(+0.45%) |
Apr 25, 2008 | 4.632 | 4.723 | 4.608 | 4.668 | 11,074,956 | +0.04(+0.83%) |
Apr 24, 2008 | 4.571 | 4.664 | 4.519 | 4.629 | 14,131,368 | +0.04(+0.89%) |
Apr 23, 2008 | 4.354 | 4.777 | 4.354 | 4.588 | 35,387,112 | +0.54(+13.46%) |
Apr 22, 2008 | 3.981 | 4.050 | 3.922 | 4.044 | 6,337,092 | +0.04(+1.08%) |
Apr 21, 2008 | 3.993 | 4.009 | 3.963 | 4.001 | 4,305,876 | -0.02(-0.41%) |
Apr 18, 2008 | 4.018 | 4.028 | 3.994 | 4.018 | 2,532,348 | +0.05(+1.30%) |
Apr 17, 2008 | 3.979 | 3.979 | 3.933 | 3.966 | 3,774,612 | -0.02(-0.44%) |
Apr 16, 2008 | 3.942 | 3.990 | 3.931 | 3.983 | 3,788,964 | +0.05(+1.38%) |
Apr 15, 2008 | 3.903 | 3.933 | 3.902 | 3.929 | 5,527,404 | +0.06(+1.64%) |
Apr 14, 2008 | 3.853 | 3.873 | 3.833 | 3.866 | 5,600,928 | -0.00(-0.09%) |
Apr 11, 2008 | 3.875 | 3.894 | 3.855 | 3.869 | 6,307,200 | -0.02(-0.45%) |
Apr 10, 2008 | 3.877 | 3.899 | 3.811 | 3.887 | 6,421,200 | -0.00(-0.11%) |
Apr 09, 2008 | 3.868 | 3.899 | 3.858 | 3.891 | 6,408,000 | +0.02(+0.54%) |
Apr 08, 2008 | 3.844 | 3.893 | 3.830 | 3.870 | 3,159,600 | +0.02(+0.39%) |
Apr 07, 2008 | 3.841 | 3.874 | 3.821 | 3.855 | 2,409,996 | +0.04(+1.03%) |
Apr 04, 2008 | 3.792 | 3.827 | 3.776 | 3.816 | 3,070,800 | +0.01(+0.17%) |
Apr 03, 2008 | 3.765 | 3.817 | 3.748 | 3.809 | 2,443,200 | +0.00(+0.11%) |
Apr 02, 2008 | 3.797 | 3.843 | 3.791 | 3.805 | 3,034,800 | -0.02(-0.57%) |
Apr 01, 2008 | 3.755 | 3.827 | 3.733 | 3.827 | 3,091,572 | +0.11(+3.08%) |
Mar 31, 2008 | 3.722 | 3.732 | 3.655 | 3.712 | 6,074,640 | -0.03(-0.69%) |
Mar 28, 2008 | 3.788 | 3.793 | 3.728 | 3.738 | 3,703,128 | -0.03(-0.82%) |
Mar 27, 2008 | 3.806 | 3.825 | 3.760 | 3.769 | 3,565,320 | -0.04(-0.94%) |
Mar 26, 2008 | 3.779 | 3.827 | 3.773 | 3.805 | 2,547,600 | +0.01(+0.31%) |
Mar 25, 2008 | 3.863 | 3.874 | 3.774 | 3.793 | 4,616,400 | -0.08(-1.96%) |
Mar 24, 2008 | 3.799 | 3.882 | 3.799 | 3.869 | 3,241,104 | +0.07(+1.82%) |
Mar 21, 2008 | 3.841 | 3.855 | 3.766 | 3.800 | 6,582,000 | +0.00(+0.00%) |
Mar 20, 2008 | 3.841 | 3.855 | 3.766 | 3.800 | 6,582,000 | -0.05(-1.28%) |
Mar 19, 2008 | 3.854 | 3.929 | 3.849 | 3.849 | 10,251,924 | +0.02(+0.43%) |
Mar 18, 2008 | 3.749 | 3.838 | 3.743 | 3.833 | 6,567,600 | +0.15(+4.12%) |
Mar 17, 2008 | 3.627 | 3.715 | 3.613 | 3.681 | 4,774,800 | +0.01(+0.36%) |
Mar 14, 2008 | 3.692 | 3.704 | 3.624 | 3.667 | 3,810,000 | -0.01(-0.25%) |
Mar 13, 2008 | 3.652 | 3.692 | 3.621 | 3.677 | 4,555,200 | -0.01(-0.18%) |
Mar 12, 2008 | 3.667 | 3.721 | 3.659 | 3.683 | 3,464,400 | +0.02(+0.50%) |
Mar 11, 2008 | 3.686 | 3.688 | 3.634 | 3.665 | 5,909,052 | -0.01(-0.25%) |
Mar 10, 2008 | 3.633 | 3.689 | 3.616 | 3.674 | 9,241,200 | +0.05(+1.47%) |
Mar 07, 2008 | 3.644 | 3.647 | 3.583 | 3.621 | 13,489,680 | +0.03(+0.91%) |
Mar 06, 2008 | 3.574 | 3.613 | 3.572 | 3.588 | 7,462,800 | +0.01(+0.21%) |
Mar 05, 2008 | 3.578 | 3.613 | 3.571 | 3.581 | 4,541,940 | -0.00(-0.09%) |
Mar 04, 2008 | 3.582 | 3.604 | 3.558 | 3.584 | 8,970,000 | -0.04(-1.08%) |
Mar 03, 2008 | 3.627 | 3.645 | 3.587 | 3.623 | 6,111,600 | -0.01(-0.30%) |
Feb 29, 2008 | 3.649 | 3.659 | 3.611 | 3.634 | 4,025,436 | -0.04(-1.11%) |
Feb 28, 2008 | 3.675 | 3.712 | 3.667 | 3.675 | 4,651,200 | -0.01(-0.36%) |
Feb 27, 2008 | 3.671 | 3.710 | 3.671 | 3.688 | 4,210,800 | -0.02(-0.45%) |
Feb 26, 2008 | 3.708 | 3.725 | 3.669 | 3.705 | 4,886,724 | -0.00(-0.11%) |
Feb 25, 2008 | 3.578 | 3.713 | 3.575 | 3.709 | 5,673,900 | +0.12(+3.46%) |
Feb 22, 2008 | 3.594 | 3.598 | 3.539 | 3.585 | 3,980,400 | -0.00(-0.07%) |
Feb 21, 2008 | 3.625 | 3.627 | 3.580 | 3.587 | 3,531,600 | -0.02(-0.46%) |
Feb 20, 2008 | 3.529 | 3.611 | 3.513 | 3.604 | 6,957,600 | +0.05(+1.45%) |
Feb 19, 2008 | 3.595 | 3.605 | 3.542 | 3.553 | 4,950,000 | -0.01(-0.37%) |
Feb 18, 2008 | 3.567 | 3.573 | 3.474 | 3.566 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.567 | 3.573 | 3.474 | 3.566 | 9,160,200 | +0.02(+0.47%) |
Feb 14, 2008 | 3.665 | 3.695 | 3.544 | 3.549 | 8,889,600 | -0.12(-3.23%) |
Feb 13, 2008 | 3.786 | 3.826 | 3.648 | 3.667 | 10,446,996 | -0.10(-2.52%) |
Feb 12, 2008 | 3.751 | 3.774 | 3.707 | 3.763 | 4,056,900 | +0.04(+1.01%) |
Feb 11, 2008 | 3.683 | 3.725 | 3.667 | 3.725 | 4,131,708 | +0.04(+1.04%) |
Feb 08, 2008 | 3.802 | 3.805 | 3.668 | 3.687 | 8,231,544 | -0.10(-2.64%) |
Feb 07, 2008 | 3.779 | 3.803 | 3.745 | 3.787 | 4,965,600 | -0.00(-0.04%) |
Feb 06, 2008 | 3.917 | 3.917 | 3.781 | 3.788 | 8,937,600 | -0.14(-3.48%) |
Feb 05, 2008 | 3.856 | 3.933 | 3.856 | 3.925 | 8,282,400 | +0.01(+0.23%) |
Feb 04, 2008 | 3.858 | 3.964 | 3.858 | 3.916 | 5,232,828 | +0.04(+1.16%) |
Feb 01, 2008 | 3.872 | 3.922 | 3.851 | 3.871 | 6,183,600 | +0.02(+0.39%) |
Jan 31, 2008 | 3.857 | 3.899 | 3.837 | 3.856 | 5,658,000 | -0.05(-1.34%) |
Jan 30, 2008 | 3.901 | 3.946 | 3.892 | 3.908 | 4,141,476 | -0.01(-0.17%) |
Jan 29, 2008 | 3.883 | 3.915 | 3.863 | 3.915 | 4,462,800 | +0.08(+2.02%) |
Jan 28, 2008 | 3.799 | 3.837 | 3.777 | 3.837 | 4,777,200 | +0.03(+0.79%) |
Jan 25, 2008 | 3.874 | 3.882 | 3.804 | 3.808 | 5,778,228 | -0.05(-1.42%) |
Jan 24, 2008 | 3.875 | 3.890 | 3.808 | 3.862 | 4,757,136 | +0.01(+0.26%) |
Jan 23, 2008 | 3.753 | 3.859 | 3.753 | 3.853 | 6,669,240 | +0.01(+0.35%) |
Jan 22, 2008 | 3.763 | 3.875 | 3.763 | 3.839 | 4,968,036 | -0.04(-0.95%) |
Jan 21, 2008 | 3.933 | 3.946 | 3.866 | 3.876 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.933 | 3.946 | 3.866 | 3.876 | 4,449,600 | -0.05(-1.19%) |
Jan 17, 2008 | 3.946 | 3.968 | 3.896 | 3.922 | 6,104,256 | -0.01(-0.13%) |
Jan 16, 2008 | 3.873 | 3.947 | 3.873 | 3.928 | 6,058,824 | +0.05(+1.35%) |
Jan 15, 2008 | 3.842 | 3.897 | 3.831 | 3.875 | 4,821,900 | +0.00(+0.13%) |
Jan 14, 2008 | 3.834 | 3.882 | 3.818 | 3.870 | 3,237,600 | +0.05(+1.24%) |
Jan 11, 2008 | 3.792 | 3.842 | 3.785 | 3.822 | 3,753,600 | +0.00(+0.07%) |
Jan 10, 2008 | 3.811 | 3.839 | 3.786 | 3.820 | 4,305,600 | +0.00(+0.04%) |
Jan 09, 2008 | 3.762 | 3.831 | 3.748 | 3.818 | 6,385,200 | +0.06(+1.60%) |
Jan 08, 2008 | 3.796 | 3.826 | 3.742 | 3.758 | 5,732,880 | -0.02(-0.51%) |
Jan 07, 2008 | 3.780 | 3.815 | 3.768 | 3.777 | 3,522,000 | +0.00(+0.04%) |
Jan 04, 2008 | 3.759 | 3.808 | 3.753 | 3.776 | 4,712,400 | -0.03(-0.85%) |
Jan 03, 2008 | 3.775 | 3.815 | 3.767 | 3.808 | 3,876,000 | +0.04(+1.11%) |
Jan 02, 2008 | 3.810 | 3.844 | 3.753 | 3.767 | 8,926,800 | -0.07(-1.72%) |
Jan 01, 2008 | 3.833 | 3.854 | 3.820 | 3.833 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.833 | 3.854 | 3.820 | 3.833 | 6,642,264 | -0.02(-0.41%) |
Dec 28, 2007 | 3.882 | 3.883 | 3.833 | 3.848 | 3,832,824 | -0.03(-0.77%) |
Dec 27, 2007 | 3.917 | 3.918 | 3.867 | 3.878 | 6,165,840 | -0.04(-1.13%) |
Dec 26, 2007 | 3.966 | 3.974 | 3.911 | 3.922 | 3,112,788 | -0.05(-1.30%) |
Dec 24, 2007 | 3.969 | 3.985 | 3.957 | 3.974 | 1,339,200 | +0.01(+0.15%) |
Dec 21, 2007 | 3.993 | 4.014 | 3.946 | 3.968 | 5,531,652 | +0.02(+0.63%) |
Dec 20, 2007 | 3.942 | 3.960 | 3.913 | 3.943 | 2,361,600 | +0.02(+0.60%) |
Dec 19, 2007 | 3.898 | 3.930 | 3.898 | 3.920 | 5,815,680 | +0.01(+0.15%) |
Dec 18, 2007 | 4.019 | 4.025 | 3.893 | 3.914 | 6,691,200 | -0.08(-1.90%) |
Dec 17, 2007 | 4.058 | 4.088 | 3.986 | 3.990 | 3,517,200 | -0.09(-2.25%) |
Dec 14, 2007 | 4.074 | 4.104 | 4.062 | 4.082 | 3,397,200 | -0.01(-0.24%) |
Dec 13, 2007 | 4.058 | 4.092 | 4.041 | 4.092 | 2,408,400 | +0.02(+0.51%) |
Dec 12, 2007 | 4.107 | 4.122 | 4.042 | 4.071 | 2,440,800 | +0.03(+0.85%) |
Dec 11, 2007 | 4.125 | 4.143 | 4.036 | 4.037 | 3,399,600 | -0.06(-1.56%) |
Dec 10, 2007 | 4.033 | 4.117 | 4.033 | 4.101 | 4,618,416 | +0.06(+1.48%) |
Dec 07, 2007 | 3.971 | 4.157 | 3.971 | 4.041 | 11,403,600 | +0.05(+1.19%) |
Dec 06, 2007 | 3.933 | 4.044 | 3.913 | 3.993 | 6,493,200 | +0.05(+1.20%) |
Dec 05, 2007 | 4.003 | 4.016 | 3.933 | 3.946 | 7,760,400 | -0.02(-0.55%) |
Dec 04, 2007 | 4.044 | 4.055 | 3.958 | 3.967 | 11,005,200 | -0.11(-2.70%) |
Dec 03, 2007 | 4.143 | 4.143 | 4.048 | 4.077 | 3,308,400 | -0.04(-1.05%) |
Nov 30, 2007 | 4.183 | 4.183 | 4.100 | 4.121 | 5,214,000 | -0.03(-0.68%) |
Nov 29, 2007 | 4.194 | 4.252 | 4.142 | 4.149 | 3,900,000 | -0.07(-1.76%) |
Nov 28, 2007 | 4.103 | 4.228 | 4.103 | 4.223 | 2,484,000 | +0.12(+2.95%) |
Nov 27, 2007 | 4.098 | 4.124 | 4.077 | 4.103 | 4,150,800 | +0.03(+0.61%) |
Nov 26, 2007 | 4.125 | 4.148 | 4.070 | 4.077 | 2,008,800 | -0.06(-1.53%) |
Nov 23, 2007 | 4.094 | 4.154 | 4.086 | 4.141 | 676,800 | +0.06(+1.37%) |
Nov 21, 2007 | 4.154 | 4.172 | 4.083 | 4.085 | 4,478,400 | -0.11(-2.51%) |
Nov 20, 2007 | 4.178 | 4.209 | 4.142 | 4.190 | 7,567,200 | +0.00(+0.10%) |
Nov 19, 2007 | 4.166 | 4.220 | 4.159 | 4.186 | 4,900,800 | -0.02(-0.42%) |
Nov 16, 2007 | 4.196 | 4.207 | 4.160 | 4.203 | 3,405,600 | +0.01(+0.30%) |
Nov 15, 2007 | 4.188 | 4.219 | 4.177 | 4.191 | 2,875,200 | +0.00(+0.06%) |
Nov 14, 2007 | 4.182 | 4.205 | 4.138 | 4.188 | 2,539,800 | +0.02(+0.50%) |
Nov 13, 2007 | 4.157 | 4.188 | 4.137 | 4.168 | 2,374,800 | +0.03(+0.66%) |
Nov 12, 2007 | 4.127 | 4.183 | 4.127 | 4.140 | 2,000,400 | -0.02(-0.44%) |
Nov 09, 2007 | 4.144 | 4.202 | 4.139 | 4.158 | 3,368,880 | -0.04(-0.87%) |
Nov 08, 2007 | 4.208 | 4.208 | 4.152 | 4.195 | 5,014,812 | +0.02(+0.42%) |
Nov 07, 2007 | 4.117 | 4.207 | 4.117 | 4.178 | 4,838,760 | +0.02(+0.48%) |
Nov 06, 2007 | 4.158 | 4.187 | 4.132 | 4.157 | 2,802,132 | -0.00(-0.10%) |
Nov 05, 2007 | 4.147 | 4.190 | 4.147 | 4.162 | 5,563,332 | -0.02(-0.50%) |
Nov 02, 2007 | 4.159 | 4.192 | 4.120 | 4.183 | 4,958,400 | +0.03(+0.80%) |
Nov 01, 2007 | 4.128 | 4.168 | 4.126 | 4.149 | 4,689,600 | -0.04(-0.86%) |
Oct 31, 2007 | 4.135 | 4.185 | 4.120 | 4.185 | 6,069,600 | +0.06(+1.39%) |
Oct 30, 2007 | 4.112 | 4.147 | 4.111 | 4.128 | 4,222,800 | -0.01(-0.30%) |
Oct 29, 2007 | 4.140 | 4.147 | 4.108 | 4.140 | 3,891,600 | +0.02(+0.38%) |
Oct 26, 2007 | 4.108 | 4.160 | 4.100 | 4.124 | 5,851,200 | +0.03(+0.73%) |
Oct 25, 2007 | 4.064 | 4.121 | 4.006 | 4.094 | 5,898,000 | +0.03(+0.72%) |
Oct 24, 2007 | 3.987 | 4.072 | 3.987 | 4.065 | 8,281,200 | +0.06(+1.52%) |
Oct 23, 2007 | 4.148 | 4.292 | 3.915 | 4.004 | 20,556,000 | -0.14(-3.48%) |
Oct 22, 2007 | 4.119 | 4.185 | 4.098 | 4.148 | 7,094,400 | +0.01(+0.30%) |
Oct 19, 2007 | 4.125 | 4.147 | 4.091 | 4.136 | 4,632,000 | +0.01(+0.24%) |
Oct 18, 2007 | 4.119 | 4.146 | 4.101 | 4.126 | 4,164,000 | -0.02(-0.52%) |
Oct 17, 2007 | 4.144 | 4.157 | 4.098 | 4.147 | 5,642,400 | +0.04(+0.85%) |
Oct 16, 2007 | 4.143 | 4.146 | 4.107 | 4.112 | 4,258,800 | -0.02(-0.58%) |
Oct 15, 2007 | 4.156 | 4.168 | 4.119 | 4.137 | 3,908,400 | -0.01(-0.26%) |
Oct 12, 2007 | 4.226 | 4.243 | 4.135 | 4.147 | 5,208,084 | -0.07(-1.68%) |
Oct 11, 2007 | 4.222 | 4.232 | 4.207 | 4.218 | 5,059,200 | +0.01(+0.18%) |
Oct 10, 2007 | 4.218 | 4.232 | 4.187 | 4.211 | 4,927,200 | -0.04(-0.86%) |
Oct 09, 2007 | 4.296 | 4.308 | 4.209 | 4.247 | 3,250,800 | -0.04(-1.01%) |
Oct 08, 2007 | 4.300 | 4.323 | 4.270 | 4.291 | 2,169,600 | -0.00(-0.06%) |
Oct 05, 2007 | 4.292 | 4.405 | 4.277 | 4.293 | 6,898,800 | +0.09(+2.10%) |
Oct 04, 2007 | 4.168 | 4.214 | 4.168 | 4.205 | 5,353,200 | +0.05(+1.22%) |
Oct 03, 2007 | 4.116 | 4.160 | 4.101 | 4.154 | 2,359,200 | +0.02(+0.57%) |
Oct 02, 2007 | 4.115 | 4.139 | 4.093 | 4.131 | 2,301,600 | +0.01(+0.18%) |
Oct 01, 2007 | 4.098 | 4.140 | 4.033 | 4.123 | 3,840,000 | +0.01(+0.34%) |
Sep 28, 2007 | 4.124 | 4.124 | 4.077 | 4.109 | 2,540,400 | -0.00(-0.12%) |
Sep 27, 2007 | 4.082 | 4.146 | 4.079 | 4.114 | 3,477,600 | +0.05(+1.23%) |
Sep 26, 2007 | 4.057 | 4.088 | 4.044 | 4.064 | 3,307,200 | +0.03(+0.76%) |
Sep 25, 2007 | 4.031 | 4.043 | 4.019 | 4.033 | 1,964,400 | -0.01(-0.19%) |
Sep 24, 2007 | 4.075 | 4.083 | 4.013 | 4.041 | 2,377,200 | -0.02(-0.53%) |
Sep 21, 2007 | 4.095 | 4.095 | 4.056 | 4.062 | 4,827,600 | -0.01(-0.23%) |
Sep 20, 2007 | 4.062 | 4.080 | 4.053 | 4.072 | 4,191,600 | +0.01(+0.18%) |
Sep 19, 2007 | 4.039 | 4.081 | 4.030 | 4.064 | 5,882,400 | +0.05(+1.25%) |
Sep 18, 2007 | 3.974 | 4.017 | 3.932 | 4.014 | 3,963,600 | +0.06(+1.50%) |
Sep 17, 2007 | 3.985 | 4.008 | 3.952 | 3.955 | 1,315,200 | -0.03(-0.86%) |
Sep 14, 2007 | 3.956 | 4.008 | 3.941 | 3.989 | 2,654,400 | +0.01(+0.21%) |
Sep 13, 2007 | 4.047 | 4.047 | 3.975 | 3.981 | 2,940,000 | -0.05(-1.22%) |
Sep 12, 2007 | 4.002 | 4.053 | 4.002 | 4.030 | 3,694,800 | +0.02(+0.37%) |
Sep 11, 2007 | 3.991 | 4.017 | 3.979 | 4.015 | 2,428,800 | +0.02(+0.61%) |
Sep 10, 2007 | 4.033 | 4.049 | 3.985 | 3.991 | 3,262,800 | -0.03(-0.85%) |
Sep 07, 2007 | 4.040 | 4.064 | 4.012 | 4.025 | 3,792,000 | -0.02(-0.45%) |
Sep 06, 2007 | 4.039 | 4.054 | 4.027 | 4.043 | 3,116,400 | +0.00(+0.10%) |
Sep 05, 2007 | 4.017 | 4.039 | 3.997 | 4.039 | 6,054,000 | +0.07(+1.66%) |