Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.854 | 3.854 | 3.718 | 3.801 | 55,420 | +0.03(+0.86%) |
Sep 29, 2008 | 4.065 | 4.115 | 3.768 | 3.768 | 100,032 | -0.38(-9.21%) |
Sep 26, 2008 | 4.210 | 4.239 | 4.017 | 4.150 | 0 | -0.18(-4.24%) |
Sep 25, 2008 | 3.913 | 4.334 | 3.836 | 4.334 | 109,376 | +0.48(+12.38%) |
Sep 24, 2008 | 3.913 | 3.928 | 3.818 | 3.857 | 90,480 | -0.11(-2.77%) |
Sep 23, 2008 | 4.225 | 4.234 | 3.967 | 3.967 | 61,258 | -0.31(-7.15%) |
Sep 22, 2008 | 4.477 | 4.491 | 4.272 | 4.272 | 102,508 | -0.20(-4.57%) |
Sep 19, 2008 | 4.225 | 4.743 | 4.213 | 4.477 | 0 | +0.58(+14.83%) |
Sep 18, 2008 | 3.928 | 4.017 | 3.735 | 3.898 | 95,998 | -0.10(-2.59%) |
Sep 17, 2008 | 3.884 | 4.331 | 3.860 | 4.002 | 194,614 | +0.04(+1.05%) |
Sep 16, 2008 | 4.150 | 4.150 | 3.916 | 3.961 | 186,873 | -0.34(-7.86%) |
Sep 15, 2008 | 4.299 | 4.331 | 4.287 | 4.299 | 16,980 | -0.15(-3.28%) |
Sep 12, 2008 | 4.426 | 4.494 | 4.385 | 4.445 | 0 | -0.11(-2.40%) |
Sep 11, 2008 | 4.331 | 4.806 | 4.245 | 4.554 | 180,987 | +0.16(+3.57%) |
Sep 10, 2008 | 4.361 | 4.432 | 4.290 | 4.397 | 66,463 | +0.07(+1.58%) |
Sep 09, 2008 | 4.494 | 4.494 | 4.328 | 4.328 | 99,105 | -0.17(-3.76%) |
Sep 08, 2008 | 4.610 | 4.610 | 4.450 | 4.497 | 58,732 | +0.06(+1.36%) |
Sep 05, 2008 | 4.518 | 4.580 | 4.305 | 4.437 | 0 | -0.17(-3.63%) |
Sep 04, 2008 | 4.675 | 4.675 | 4.566 | 4.604 | 48,987 | -0.07(-1.58%) |
Sep 03, 2008 | 4.678 | 4.678 | 4.580 | 4.678 | 61,393 | +0.13(+2.80%) |
Sep 02, 2008 | 4.485 | 4.592 | 4.485 | 4.551 | 60,790 | +0.07(+1.52%) |
Aug 29, 2008 | 4.417 | 4.488 | 4.388 | 4.483 | 0 | +0.12(+2.70%) |
Aug 28, 2008 | 4.340 | 4.379 | 4.260 | 4.365 | 70,609 | +0.13(+3.03%) |
Aug 27, 2008 | 4.165 | 4.236 | 4.165 | 4.236 | 19,226 | +0.04(+0.92%) |
Aug 26, 2008 | 4.150 | 4.207 | 4.133 | 4.198 | 49,999 | +0.03(+0.73%) |
Aug 25, 2008 | 4.210 | 4.219 | 4.165 | 4.167 | 26,657 | -0.05(-1.08%) |
Aug 22, 2008 | 4.174 | 4.213 | 4.133 | 4.213 | 0 | +0.06(+1.53%) |
Aug 21, 2008 | 4.162 | 4.192 | 4.109 | 4.149 | 42,980 | -0.06(-1.51%) |
Aug 20, 2008 | 4.150 | 4.225 | 4.150 | 4.213 | 74,498 | +0.05(+1.20%) |
Aug 19, 2008 | 4.239 | 4.239 | 4.133 | 4.163 | 32,877 | -0.05(-1.25%) |
Aug 18, 2008 | 4.364 | 4.364 | 4.213 | 4.216 | 39,633 | -0.06(-1.32%) |
Aug 15, 2008 | 4.311 | 4.362 | 4.272 | 4.272 | 0 | -0.04(-1.03%) |
Aug 14, 2008 | 4.293 | 4.352 | 4.254 | 4.316 | 43,894 | +0.02(+0.41%) |
Aug 13, 2008 | 4.382 | 4.417 | 4.254 | 4.299 | 59,440 | -0.12(-2.71%) |
Aug 12, 2008 | 4.548 | 4.548 | 4.383 | 4.418 | 22,454 | -0.14(-3.16%) |
Aug 11, 2008 | 4.595 | 4.675 | 4.530 | 4.563 | 50,994 | -0.03(-0.71%) |
Aug 08, 2008 | 4.506 | 4.681 | 4.506 | 4.595 | 85,636 | +0.07(+1.51%) |
Aug 07, 2008 | 4.477 | 4.560 | 4.408 | 4.527 | 37,778 | +0.01(+0.20%) |
Aug 06, 2008 | 4.453 | 4.518 | 4.417 | 4.518 | 29,467 | +0.05(+1.06%) |
Aug 05, 2008 | 4.405 | 4.471 | 4.405 | 4.471 | 33,127 | +0.05(+1.21%) |
Aug 04, 2008 | 4.527 | 4.527 | 4.417 | 4.417 | 8,432 | -0.14(-2.98%) |
Aug 01, 2008 | 4.610 | 4.610 | 4.491 | 4.553 | 48,444 | +0.00(+0.05%) |
Jul 31, 2008 | 4.491 | 4.663 | 4.423 | 4.551 | 83,369 | +0.10(+2.27%) |
Jul 30, 2008 | 4.343 | 4.462 | 4.299 | 4.450 | 73,499 | +0.18(+4.31%) |
Jul 29, 2008 | 4.266 | 4.266 | 4.189 | 4.266 | 44,120 | +0.20(+4.88%) |
Jul 28, 2008 | 4.239 | 4.269 | 4.067 | 4.067 | 63,835 | -0.15(-3.45%) |
Jul 25, 2008 | 4.284 | 4.302 | 4.192 | 4.213 | 51,422 | -0.12(-2.67%) |
Jul 24, 2008 | 4.447 | 4.447 | 4.299 | 4.328 | 51,109 | -0.16(-3.57%) |
Jul 23, 2008 | 4.322 | 4.503 | 4.322 | 4.488 | 87,430 | +0.22(+5.07%) |
Jul 22, 2008 | 4.127 | 4.296 | 4.124 | 4.272 | 63,299 | +0.06(+1.54%) |
Jul 21, 2008 | 4.165 | 4.210 | 4.124 | 4.207 | 24,765 | +0.06(+1.44%) |
Jul 18, 2008 | 4.124 | 4.216 | 4.062 | 4.148 | 41,671 | +0.04(+0.87%) |
Jul 17, 2008 | 3.958 | 4.112 | 3.949 | 4.112 | 38,713 | +0.17(+4.36%) |
Jul 16, 2008 | 3.881 | 3.967 | 3.789 | 3.940 | 112,776 | -0.01(-0.23%) |
Jul 15, 2008 | 3.913 | 3.961 | 3.670 | 3.949 | 112,452 | +0.11(+2.78%) |
Jul 14, 2008 | 3.907 | 3.931 | 3.801 | 3.842 | 61,714 | -0.07(-1.79%) |
Jul 11, 2008 | 3.839 | 3.913 | 3.771 | 3.912 | 71,681 | +0.00(+0.12%) |
Jul 10, 2008 | 3.937 | 3.979 | 3.881 | 3.907 | 66,230 | -0.07(-1.79%) |
Jul 09, 2008 | 4.136 | 4.142 | 3.970 | 3.979 | 75,395 | -0.16(-3.87%) |
Jul 08, 2008 | 3.898 | 4.153 | 3.830 | 4.139 | 114,800 | +0.21(+5.44%) |
Jul 07, 2008 | 4.029 | 4.094 | 3.863 | 3.925 | 86,904 | -0.07(-1.85%) |
Jul 04, 2008 | 4.076 | 4.088 | 3.999 | 3.999 | 69,657 | +0.00(+0.00%) |
Jul 03, 2008 | 4.076 | 4.088 | 3.999 | 3.999 | 69,657 | -0.09(-2.32%) |
Jul 02, 2008 | 4.168 | 4.168 | 4.091 | 4.094 | 32,685 | -0.08(-1.92%) |
Jul 01, 2008 | 4.195 | 4.195 | 4.079 | 4.174 | 96,828 | -0.04(-0.89%) |
Jun 30, 2008 | 4.225 | 4.245 | 4.198 | 4.212 | 66,760 | -0.06(-1.42%) |
Jun 27, 2008 | 4.328 | 4.358 | 4.225 | 4.272 | 39,937 | -0.07(-1.50%) |
Jun 26, 2008 | 4.423 | 4.426 | 4.337 | 4.337 | 89,029 | -0.13(-2.86%) |
Jun 25, 2008 | 4.417 | 4.488 | 4.373 | 4.465 | 40,288 | +0.10(+2.38%) |
Jun 24, 2008 | 4.299 | 4.361 | 4.242 | 4.361 | 92,173 | +0.03(+0.75%) |
Jun 23, 2008 | 4.388 | 4.414 | 4.328 | 4.328 | 19,776 | -0.07(-1.58%) |
Jun 20, 2008 | 4.388 | 4.432 | 4.373 | 4.398 | 46,919 | -0.04(-0.84%) |
Jun 19, 2008 | 4.405 | 4.435 | 4.388 | 4.435 | 24,070 | -0.00(-0.07%) |
Jun 18, 2008 | 4.506 | 4.506 | 4.402 | 4.438 | 47,263 | -0.12(-2.67%) |
Jun 17, 2008 | 4.557 | 4.568 | 4.521 | 4.560 | 47,857 | +0.01(+0.13%) |
Jun 16, 2008 | 4.506 | 4.560 | 4.506 | 4.554 | 48,909 | +0.06(+1.43%) |
Jun 13, 2008 | 4.405 | 4.490 | 4.405 | 4.490 | 44,997 | +0.11(+2.46%) |
Jun 12, 2008 | 4.447 | 4.509 | 4.269 | 4.382 | 65,259 | -0.09(-2.05%) |
Jun 11, 2008 | 4.545 | 4.545 | 4.459 | 4.474 | 27,838 | -0.12(-2.52%) |
Jun 10, 2008 | 4.520 | 4.598 | 4.509 | 4.589 | 55,676 | -0.01(-0.13%) |
Jun 09, 2008 | 4.711 | 4.711 | 4.563 | 4.595 | 95,435 | -0.13(-2.82%) |
Jun 06, 2008 | 4.770 | 4.788 | 4.729 | 4.729 | 62,108 | -0.04(-0.93%) |
Jun 05, 2008 | 4.690 | 4.773 | 4.690 | 4.773 | 38,075 | +0.08(+1.71%) |
Jun 04, 2008 | 4.755 | 4.788 | 4.684 | 4.693 | 53,639 | -0.09(-1.78%) |
Jun 03, 2008 | 4.788 | 4.826 | 4.752 | 4.778 | 23,247 | -0.02(-0.51%) |
Jun 02, 2008 | 4.818 | 4.818 | 4.755 | 4.803 | 33,953 | -0.02(-0.49%) |
May 30, 2008 | 4.847 | 4.874 | 4.779 | 4.826 | 46,869 | -0.04(-0.79%) |
May 29, 2008 | 4.812 | 4.892 | 4.812 | 4.865 | 26,013 | +0.01(+0.24%) |
May 28, 2008 | 4.895 | 4.915 | 4.832 | 4.853 | 28,806 | +0.01(+0.31%) |
May 27, 2008 | 4.788 | 4.874 | 4.788 | 4.838 | 69,415 | +0.05(+1.05%) |
May 26, 2008 | 4.788 | 4.838 | 4.776 | 4.788 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.788 | 4.838 | 4.776 | 4.788 | 34,742 | -0.03(-0.68%) |
May 22, 2008 | 4.936 | 4.936 | 4.820 | 4.820 | 55,187 | -0.05(-1.03%) |
May 21, 2008 | 4.930 | 4.978 | 4.868 | 4.871 | 50,572 | -0.08(-1.62%) |
May 20, 2008 | 4.936 | 5.010 | 4.889 | 4.951 | 52,552 | +0.01(+0.30%) |
May 19, 2008 | 4.960 | 4.984 | 4.936 | 4.936 | 48,252 | -0.01(-0.30%) |
May 16, 2008 | 4.987 | 5.025 | 4.945 | 4.951 | 43,509 | -0.06(-1.18%) |
May 15, 2008 | 4.936 | 5.010 | 4.936 | 5.010 | 41,563 | +0.07(+1.50%) |
May 14, 2008 | 4.892 | 4.981 | 4.892 | 4.936 | 66,058 | +0.05(+1.03%) |
May 13, 2008 | 4.844 | 4.904 | 4.818 | 4.886 | 37,431 | -0.01(-0.12%) |
May 12, 2008 | 4.829 | 4.892 | 4.829 | 4.892 | 27,659 | +0.04(+0.89%) |
May 09, 2008 | 4.862 | 4.906 | 4.806 | 4.849 | 53,220 | -0.04(-0.85%) |
May 08, 2008 | 4.868 | 4.936 | 4.868 | 4.890 | 30,496 | +0.01(+0.16%) |
May 07, 2008 | 4.901 | 4.951 | 4.877 | 4.883 | 67,546 | -0.04(-0.84%) |
May 06, 2008 | 4.945 | 4.945 | 4.901 | 4.924 | 39,890 | +0.02(+0.48%) |
May 05, 2008 | 4.862 | 4.945 | 4.847 | 4.901 | 41,738 | -0.01(-0.30%) |
May 02, 2008 | 4.853 | 4.927 | 4.853 | 4.915 | 42,049 | +0.05(+1.10%) |
May 01, 2008 | 4.862 | 4.948 | 4.835 | 4.862 | 52,525 | +0.03(+0.61%) |
Apr 30, 2008 | 4.717 | 4.832 | 4.714 | 4.832 | 64,213 | +0.10(+2.19%) |
Apr 29, 2008 | 4.696 | 4.729 | 4.666 | 4.729 | 70,248 | +0.04(+0.95%) |
Apr 28, 2008 | 4.660 | 4.708 | 4.660 | 4.684 | 80,316 | +0.01(+0.13%) |
Apr 25, 2008 | 4.767 | 4.773 | 4.678 | 4.678 | 75,942 | -0.05(-1.07%) |
Apr 24, 2008 | 4.684 | 4.743 | 4.654 | 4.729 | 79,598 | +0.00(+0.00%) |
Apr 23, 2008 | 4.732 | 4.767 | 4.696 | 4.729 | 58,691 | -0.00(-0.06%) |
Apr 22, 2008 | 4.788 | 4.803 | 4.714 | 4.732 | 38,146 | -0.02(-0.50%) |
Apr 21, 2008 | 4.610 | 4.877 | 4.598 | 4.755 | 78,947 | +0.09(+1.97%) |
Apr 18, 2008 | 4.657 | 4.751 | 4.604 | 4.663 | 99,280 | +0.06(+1.29%) |
Apr 17, 2008 | 4.557 | 4.625 | 4.557 | 4.604 | 60,975 | +0.05(+1.04%) |
Apr 16, 2008 | 4.483 | 4.589 | 4.483 | 4.557 | 46,548 | +0.09(+1.98%) |
Apr 15, 2008 | 4.563 | 4.563 | 4.447 | 4.468 | 34,405 | -0.12(-2.64%) |
Apr 14, 2008 | 4.616 | 4.637 | 4.580 | 4.589 | 28,792 | -0.07(-1.59%) |
Apr 11, 2008 | 4.654 | 4.723 | 4.637 | 4.663 | 47,898 | -0.06(-1.26%) |
Apr 10, 2008 | 4.915 | 4.915 | 4.554 | 4.723 | 205,857 | -0.13(-2.75%) |
Apr 09, 2008 | 4.942 | 5.001 | 4.782 | 4.856 | 120,520 | -0.10(-1.98%) |
Apr 08, 2008 | 4.856 | 5.010 | 4.818 | 4.954 | 100,518 | +0.11(+2.33%) |
Apr 07, 2008 | 4.906 | 4.921 | 4.826 | 4.841 | 144,706 | -0.05(-0.97%) |
Apr 04, 2008 | 4.684 | 5.339 | 4.684 | 4.889 | 605,134 | +0.15(+3.26%) |
Apr 03, 2008 | 4.601 | 4.743 | 4.577 | 4.734 | 121,769 | +0.12(+2.50%) |
Apr 02, 2008 | 4.577 | 4.652 | 4.577 | 4.619 | 31,032 | +0.06(+1.23%) |
Apr 01, 2008 | 4.536 | 4.586 | 4.485 | 4.563 | 31,707 | +0.04(+0.92%) |
Mar 31, 2008 | 4.595 | 4.640 | 4.483 | 4.521 | 62,065 | -0.06(-1.23%) |
Mar 28, 2008 | 4.654 | 4.669 | 4.577 | 4.577 | 44,862 | -0.09(-1.97%) |
Mar 27, 2008 | 4.595 | 4.684 | 4.595 | 4.669 | 80,111 | +0.07(+1.61%) |
Mar 26, 2008 | 4.560 | 4.595 | 4.506 | 4.595 | 90,061 | +0.01(+0.26%) |
Mar 25, 2008 | 4.580 | 4.583 | 4.506 | 4.583 | 57,865 | +0.01(+0.26%) |
Mar 24, 2008 | 4.491 | 4.574 | 4.491 | 4.571 | 62,685 | +0.12(+2.80%) |
Mar 21, 2008 | 4.453 | 4.453 | 4.352 | 4.447 | 76,569 | +0.00(+0.00%) |
Mar 20, 2008 | 4.453 | 4.453 | 4.352 | 4.447 | 76,569 | +0.00(+0.07%) |
Mar 19, 2008 | 4.388 | 4.485 | 4.385 | 4.444 | 89,400 | +0.04(+0.94%) |
Mar 18, 2008 | 4.337 | 4.477 | 4.314 | 4.402 | 92,760 | +0.08(+1.92%) |
Mar 17, 2008 | 4.417 | 4.417 | 4.242 | 4.319 | 40,477 | -0.10(-2.35%) |
Mar 14, 2008 | 4.477 | 4.477 | 4.263 | 4.423 | 133,574 | -0.00(-0.07%) |
Mar 13, 2008 | 4.150 | 4.447 | 4.124 | 4.426 | 186,869 | +0.04(+0.81%) |
Mar 12, 2008 | 4.509 | 4.521 | 4.361 | 4.391 | 109,963 | -0.18(-3.89%) |
Mar 11, 2008 | 4.260 | 4.577 | 4.260 | 4.568 | 157,631 | +0.37(+8.83%) |
Mar 10, 2008 | 4.171 | 4.515 | 4.171 | 4.198 | 176,075 | +0.04(+0.85%) |
Mar 07, 2008 | 4.041 | 4.181 | 4.017 | 4.162 | 81,966 | +0.12(+3.01%) |
Mar 06, 2008 | 4.168 | 4.168 | 3.990 | 4.041 | 47,223 | -0.11(-2.57%) |
Mar 05, 2008 | 4.195 | 4.281 | 4.142 | 4.148 | 51,608 | -0.01(-0.21%) |
Mar 04, 2008 | 3.919 | 4.195 | 3.919 | 4.156 | 105,240 | -0.02(-0.57%) |
Mar 03, 2008 | 4.091 | 4.189 | 4.067 | 4.180 | 97,482 | +0.11(+2.77%) |
Feb 29, 2008 | 4.180 | 4.180 | 3.996 | 4.067 | 129,864 | -0.13(-3.18%) |
Feb 28, 2008 | 4.254 | 4.260 | 4.177 | 4.201 | 32,901 | -0.06(-1.32%) |
Feb 27, 2008 | 4.242 | 4.311 | 4.240 | 4.257 | 108,951 | +0.01(+0.35%) |
Feb 26, 2008 | 4.088 | 4.465 | 4.088 | 4.242 | 189,568 | +0.17(+4.15%) |
Feb 25, 2008 | 3.943 | 4.085 | 3.913 | 4.073 | 116,709 | +0.17(+4.49%) |
Feb 22, 2008 | 3.928 | 3.949 | 3.854 | 3.898 | 100,518 | -0.06(-1.50%) |
Feb 21, 2008 | 3.943 | 3.987 | 3.943 | 3.958 | 60,041 | +0.07(+1.75%) |
Feb 20, 2008 | 3.890 | 3.913 | 3.854 | 3.890 | 135,261 | +0.00(+0.08%) |
Feb 19, 2008 | 3.943 | 3.973 | 3.884 | 3.887 | 125,513 | -0.05(-1.21%) |
Feb 18, 2008 | 3.910 | 3.934 | 3.827 | 3.934 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.910 | 3.934 | 3.827 | 3.934 | 138,297 | -0.01(-0.30%) |
Feb 14, 2008 | 4.121 | 4.121 | 3.946 | 3.946 | 75,894 | -0.17(-4.24%) |
Feb 13, 2008 | 4.165 | 4.165 | 4.094 | 4.121 | 89,387 | -0.05(-1.14%) |
Feb 12, 2008 | 4.156 | 4.251 | 4.150 | 4.168 | 91,748 | +0.02(+0.57%) |
Feb 11, 2008 | 4.254 | 4.254 | 4.124 | 4.145 | 110,637 | -0.09(-2.24%) |
Feb 08, 2008 | 4.367 | 4.444 | 4.189 | 4.239 | 120,082 | -0.16(-3.64%) |
Feb 07, 2008 | 4.349 | 4.450 | 4.222 | 4.400 | 142,560 | +0.00(+0.00%) |
Feb 06, 2008 | 4.411 | 4.477 | 4.308 | 4.400 | 164,607 | +0.02(+0.54%) |
Feb 05, 2008 | 4.429 | 4.518 | 4.346 | 4.376 | 240,397 | -0.04(-0.94%) |
Feb 04, 2008 | 4.447 | 4.521 | 4.370 | 4.417 | 211,156 | +0.02(+0.47%) |
Feb 01, 2008 | 4.177 | 4.417 | 4.177 | 4.397 | 137,959 | +0.17(+4.14%) |
Jan 31, 2008 | 4.139 | 4.222 | 4.121 | 4.222 | 117,383 | +0.07(+1.71%) |
Jan 30, 2008 | 4.145 | 4.269 | 4.139 | 4.150 | 136,273 | -0.04(-1.06%) |
Jan 29, 2008 | 4.142 | 4.210 | 4.142 | 4.195 | 118,625 | +0.05(+1.22%) |
Jan 28, 2008 | 4.008 | 4.145 | 3.993 | 4.145 | 111,730 | +0.15(+3.71%) |
Jan 25, 2008 | 4.106 | 4.106 | 3.976 | 3.996 | 157,986 | -0.09(-2.11%) |
Jan 24, 2008 | 4.014 | 4.082 | 3.949 | 4.082 | 187,881 | +0.10(+2.46%) |
Jan 23, 2008 | 3.587 | 4.062 | 3.587 | 3.984 | 203,016 | +0.35(+9.71%) |
Jan 22, 2008 | 3.569 | 3.721 | 3.569 | 3.632 | 180,123 | -0.05(-1.29%) |
Jan 21, 2008 | 3.721 | 3.756 | 3.646 | 3.679 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.721 | 3.756 | 3.646 | 3.679 | 145,380 | -0.05(-1.27%) |
Jan 17, 2008 | 3.744 | 3.765 | 3.685 | 3.727 | 107,939 | -0.05(-1.33%) |
Jan 16, 2008 | 3.706 | 3.789 | 3.706 | 3.777 | 89,387 | +0.03(+0.79%) |
Jan 15, 2008 | 3.765 | 3.766 | 3.632 | 3.747 | 142,014 | -0.02(-0.55%) |
Jan 14, 2008 | 3.824 | 3.830 | 3.741 | 3.768 | 167,643 | -0.06(-1.55%) |
Jan 11, 2008 | 3.762 | 3.842 | 3.694 | 3.827 | 97,995 | -0.01(-0.39%) |
Jan 10, 2008 | 3.561 | 3.881 | 3.561 | 3.842 | 228,696 | +0.09(+2.45%) |
Jan 09, 2008 | 3.706 | 3.780 | 3.611 | 3.750 | 286,602 | +0.04(+1.12%) |
Jan 08, 2008 | 3.789 | 3.869 | 3.706 | 3.709 | 354,175 | -0.05(-1.26%) |
Jan 07, 2008 | 3.839 | 3.860 | 3.744 | 3.756 | 290,761 | -0.07(-1.93%) |
Jan 04, 2008 | 3.916 | 3.916 | 3.827 | 3.830 | 235,779 | -0.12(-3.00%) |
Jan 03, 2008 | 4.002 | 4.050 | 3.949 | 3.949 | 231,732 | -0.05(-1.33%) |
Jan 02, 2008 | 3.898 | 4.106 | 3.898 | 4.002 | 177,762 | +0.09(+2.35%) |
Jan 01, 2008 | 3.979 | 3.979 | 3.854 | 3.910 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.979 | 3.979 | 3.854 | 3.910 | 346,559 | +0.03(+0.84%) |
Dec 28, 2007 | 3.970 | 3.999 | 3.813 | 3.878 | 357,380 | -0.12(-3.04%) |
Dec 27, 2007 | 4.005 | 4.056 | 3.990 | 3.999 | 207,108 | -0.04(-1.03%) |
Dec 26, 2007 | 4.604 | 4.056 | 3.976 | 4.041 | 120,419 | -0.00(-0.07%) |
Dec 24, 2007 | 3.940 | 4.044 | 3.940 | 4.044 | 66,787 | +0.13(+3.33%) |
Dec 21, 2007 | 4.047 | 4.047 | 3.824 | 3.913 | 181,756 | -0.27(-6.45%) |
Dec 20, 2007 | 4.174 | 4.219 | 4.145 | 4.183 | 177,087 | +0.01(+0.21%) |
Dec 19, 2007 | 4.210 | 4.210 | 4.133 | 4.174 | 98,831 | +0.02(+0.43%) |
Dec 18, 2007 | 4.156 | 4.195 | 4.070 | 4.156 | 117,046 | +0.02(+0.57%) |
Dec 17, 2007 | 4.192 | 4.192 | 4.121 | 4.133 | 117,046 | -0.05(-1.27%) |
Dec 14, 2007 | 4.245 | 4.305 | 4.186 | 4.186 | 84,327 | -0.09(-2.15%) |
Dec 13, 2007 | 4.343 | 4.355 | 4.228 | 4.278 | 282,666 | -0.09(-2.10%) |
Dec 12, 2007 | 4.465 | 4.560 | 4.340 | 4.370 | 144,031 | -0.06(-1.40%) |
Dec 11, 2007 | 4.595 | 4.607 | 4.426 | 4.432 | 98,831 | -0.15(-3.30%) |
Dec 10, 2007 | 4.521 | 4.628 | 4.521 | 4.583 | 106,252 | +0.03(+0.72%) |
Dec 07, 2007 | 4.524 | 4.580 | 4.521 | 4.551 | 56,668 | +0.04(+0.99%) |
Dec 06, 2007 | 4.385 | 4.533 | 4.385 | 4.506 | 133,912 | +0.12(+2.77%) |
Dec 05, 2007 | 4.388 | 4.411 | 4.334 | 4.385 | 128,852 | +0.04(+0.89%) |
Dec 04, 2007 | 4.314 | 4.358 | 4.302 | 4.346 | 120,760 | -0.07(-1.48%) |
Dec 03, 2007 | 4.346 | 4.444 | 4.281 | 4.411 | 161,332 | -0.01(-0.27%) |
Nov 30, 2007 | 4.417 | 4.533 | 4.402 | 4.423 | 87,363 | +0.09(+1.98%) |
Nov 29, 2007 | 4.373 | 4.394 | 4.331 | 4.337 | 64,088 | -0.08(-1.81%) |
Nov 28, 2007 | 4.293 | 4.474 | 4.293 | 4.417 | 88,375 | +0.22(+5.15%) |
Nov 27, 2007 | 4.150 | 4.201 | 4.124 | 4.201 | 86,017 | +0.04(+1.07%) |
Nov 26, 2007 | 4.308 | 4.308 | 4.156 | 4.156 | 82,978 | -0.16(-3.71%) |
Nov 23, 2007 | 4.239 | 4.319 | 4.239 | 4.316 | 18,552 | +0.10(+2.39%) |
Nov 21, 2007 | 4.183 | 4.266 | 4.167 | 4.216 | 117,383 | -0.03(-0.77%) |
Nov 20, 2007 | 4.328 | 4.414 | 4.219 | 4.248 | 141,670 | -0.11(-2.52%) |
Nov 19, 2007 | 4.583 | 4.583 | 4.316 | 4.358 | 329,214 | -0.18(-3.98%) |
Nov 16, 2007 | 4.669 | 4.669 | 4.488 | 4.539 | 109,288 | -0.10(-2.23%) |
Nov 15, 2007 | 4.696 | 4.705 | 4.625 | 4.643 | 76,569 | -0.10(-2.19%) |
Nov 14, 2007 | 4.818 | 4.838 | 4.742 | 4.746 | 72,521 | -0.06(-1.17%) |
Nov 13, 2007 | 4.675 | 4.803 | 4.675 | 4.803 | 62,402 | +0.09(+1.89%) |
Nov 12, 2007 | 4.468 | 4.746 | 4.468 | 4.714 | 49,247 | +0.05(+1.08%) |
Nov 09, 2007 | 4.643 | 4.663 | 4.566 | 4.663 | 53,295 | +0.02(+0.37%) |
Nov 08, 2007 | 4.675 | 4.681 | 4.628 | 4.646 | 73,533 | -0.01(-0.17%) |
Nov 07, 2007 | 4.749 | 4.788 | 4.652 | 4.654 | 69,823 | -0.12(-2.42%) |
Nov 06, 2007 | 4.684 | 4.770 | 4.657 | 4.770 | 92,423 | +0.08(+1.71%) |
Nov 05, 2007 | 4.693 | 4.726 | 4.637 | 4.690 | 98,494 | -0.05(-1.00%) |
Nov 02, 2007 | 4.800 | 4.800 | 4.669 | 4.737 | 73,196 | -0.06(-1.30%) |
Nov 01, 2007 | 4.924 | 4.924 | 4.797 | 4.800 | 73,196 | -0.12(-2.53%) |
Oct 31, 2007 | 4.862 | 4.951 | 4.862 | 4.924 | 72,184 | +0.05(+1.10%) |
Oct 30, 2007 | 4.862 | 4.930 | 4.862 | 4.871 | 95,796 | -0.01(-0.18%) |
Oct 29, 2007 | 4.966 | 4.966 | 4.877 | 4.880 | 44,862 | -0.06(-1.14%) |
Oct 26, 2007 | 4.975 | 4.998 | 4.901 | 4.936 | 48,235 | +0.03(+0.54%) |
Oct 25, 2007 | 4.936 | 4.957 | 4.865 | 4.909 | 44,862 | +0.02(+0.36%) |
Oct 24, 2007 | 4.924 | 4.972 | 4.862 | 4.892 | 61,390 | -0.07(-1.49%) |
Oct 23, 2007 | 4.995 | 5.010 | 4.954 | 4.966 | 26,310 | +0.01(+0.30%) |
Oct 22, 2007 | 4.936 | 4.963 | 4.906 | 4.951 | 40,814 | -0.04(-0.77%) |
Oct 19, 2007 | 5.072 | 5.072 | 4.989 | 4.989 | 30,020 | -0.09(-1.75%) |
Oct 18, 2007 | 4.992 | 5.078 | 4.992 | 5.078 | 48,572 | +0.01(+0.23%) |
Oct 17, 2007 | 5.087 | 5.087 | 5.004 | 5.067 | 35,080 | +0.01(+0.23%) |
Oct 16, 2007 | 5.135 | 5.135 | 5.016 | 5.055 | 46,548 | -0.10(-2.03%) |
Oct 15, 2007 | 5.292 | 5.327 | 5.153 | 5.159 | 121,769 | -0.15(-2.78%) |
Oct 12, 2007 | 5.268 | 5.307 | 5.268 | 5.307 | 22,599 | +0.02(+0.39%) |
Oct 11, 2007 | 5.292 | 5.330 | 5.286 | 5.286 | 79,605 | -0.07(-1.22%) |
Oct 10, 2007 | 5.324 | 5.354 | 5.307 | 5.351 | 53,632 | +0.03(+0.50%) |
Oct 09, 2007 | 5.301 | 5.333 | 5.292 | 5.324 | 24,286 | +0.01(+0.28%) |
Oct 08, 2007 | 5.274 | 5.324 | 5.262 | 5.310 | 47,898 | +0.00(+0.06%) |
Oct 05, 2007 | 5.277 | 5.336 | 5.277 | 5.307 | 53,969 | +0.07(+1.36%) |
Oct 04, 2007 | 5.203 | 5.244 | 5.203 | 5.236 | 64,426 | +0.02(+0.34%) |
Oct 03, 2007 | 5.191 | 5.230 | 5.173 | 5.218 | 69,148 | +0.01(+0.23%) |
Oct 02, 2007 | 5.176 | 5.233 | 5.176 | 5.206 | 90,061 | +0.04(+0.75%) |