Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 1.260 | 1.494 | 1.174 | 1.450 | 477,669 | +0.22(+18.26%) |
Oct 30, 2008 | 1.268 | 1.296 | 1.171 | 1.226 | 190,973 | +0.04(+3.52%) |
Oct 29, 2008 | 1.286 | 1.301 | 1.174 | 1.184 | 299,830 | -0.08(-6.38%) |
Oct 28, 2008 | 1.203 | 1.301 | 1.158 | 1.265 | 291,516 | +0.11(+9.46%) |
Oct 27, 2008 | 1.096 | 1.197 | 1.075 | 1.156 | 283,871 | +0.05(+4.72%) |
Oct 24, 2008 | 1.135 | 1.166 | 1.093 | 1.104 | 151,087 | -0.15(-11.67%) |
Oct 23, 2008 | 1.236 | 1.335 | 1.156 | 1.249 | 253,147 | +0.01(+0.63%) |
Oct 22, 2008 | 1.304 | 1.340 | 1.242 | 1.242 | 287,110 | -0.08(-5.92%) |
Oct 21, 2008 | 1.439 | 1.489 | 1.317 | 1.320 | 235,720 | -0.14(-9.30%) |
Oct 20, 2008 | 1.460 | 1.543 | 1.380 | 1.455 | 206,645 | +0.01(+0.72%) |
Oct 17, 2008 | 1.403 | 1.567 | 1.322 | 1.445 | 448,128 | -0.01(-0.54%) |
Oct 16, 2008 | 1.278 | 1.452 | 1.200 | 1.452 | 377,299 | +0.19(+15.29%) |
Oct 15, 2008 | 1.419 | 1.452 | 1.260 | 1.260 | 236,485 | -0.18(-12.79%) |
Oct 14, 2008 | 1.585 | 1.670 | 1.387 | 1.445 | 347,531 | -0.05(-3.14%) |
Oct 13, 2008 | 1.387 | 1.562 | 1.184 | 1.491 | 413,989 | +0.21(+15.99%) |
Oct 10, 2008 | 0.9891 | 1.325 | 0.9136 | 1.286 | 624,499 | +0.27(+26.99%) |
Oct 09, 2008 | 1.177 | 1.185 | 1.013 | 1.013 | 395,932 | -0.13(-11.19%) |
Oct 08, 2008 | 1.127 | 1.364 | 1.041 | 1.140 | 846,308 | -0.02(-1.79%) |
Oct 07, 2008 | 1.530 | 1.601 | 1.161 | 1.161 | 488,341 | -0.34(-22.70%) |
Oct 06, 2008 | 1.728 | 1.728 | 1.322 | 1.502 | 610,787 | -0.28(-15.52%) |
Oct 03, 2008 | 1.645 | 1.819 | 1.645 | 1.778 | 1,185,714 | +0.11(+6.89%) |
Oct 02, 2008 | 1.739 | 1.827 | 1.663 | 1.663 | 130,655 | -0.08(-4.48%) |
Oct 01, 2008 | 1.773 | 1.832 | 1.734 | 1.741 | 139,538 | -0.05(-2.76%) |
Sep 30, 2008 | 1.796 | 1.830 | 1.731 | 1.791 | 336,686 | +0.08(+4.56%) |
Sep 29, 2008 | 1.812 | 1.950 | 1.694 | 1.713 | 595,458 | -0.16(-8.36%) |
Sep 26, 2008 | 1.845 | 1.892 | 1.770 | 1.869 | 340,920 | -0.04(-2.05%) |
Sep 25, 2008 | 1.835 | 1.908 | 1.799 | 1.908 | 316,543 | +0.10(+5.32%) |
Sep 24, 2008 | 1.786 | 1.871 | 1.757 | 1.812 | 237,407 | -0.01(-0.57%) |
Sep 23, 2008 | 2.009 | 2.009 | 1.801 | 1.822 | 220,214 | -0.15(-7.65%) |
Sep 22, 2008 | 2.054 | 2.054 | 1.916 | 1.973 | 299,331 | -0.09(-4.53%) |
Sep 19, 2008 | 1.983 | 2.069 | 1.840 | 2.067 | 1,570,670 | +0.12(+6.43%) |
Sep 18, 2008 | 1.572 | 1.942 | 1.533 | 1.942 | 546,523 | +0.38(+24.33%) |
Sep 17, 2008 | 1.655 | 1.655 | 1.551 | 1.562 | 270,563 | -0.14(-7.98%) |
Sep 16, 2008 | 1.653 | 1.697 | 1.590 | 1.697 | 412,364 | +0.03(+1.72%) |
Sep 15, 2008 | 1.817 | 1.848 | 1.668 | 1.668 | 231,402 | -0.19(-10.22%) |
Sep 12, 2008 | 1.900 | 1.900 | 1.842 | 1.858 | 151,298 | -0.04(-2.19%) |
Sep 11, 2008 | 1.918 | 1.918 | 1.851 | 1.900 | 281,762 | -0.06(-3.18%) |
Sep 10, 2008 | 1.913 | 1.976 | 1.835 | 1.963 | 313,020 | +0.07(+3.86%) |
Sep 09, 2008 | 1.989 | 1.989 | 1.887 | 1.890 | 225,458 | -0.08(-3.84%) |
Sep 08, 2008 | 1.952 | 1.999 | 1.903 | 1.965 | 148,336 | +0.06(+3.00%) |
Sep 05, 2008 | 1.908 | 1.942 | 1.895 | 1.908 | 271,942 | +0.00(+0.00%) |
Sep 04, 2008 | 1.897 | 1.942 | 1.895 | 1.908 | 165,667 | -0.01(-0.68%) |
Sep 03, 2008 | 1.900 | 1.929 | 1.887 | 1.921 | 126,756 | +0.01(+0.41%) |
Sep 02, 2008 | 1.942 | 1.999 | 1.874 | 1.913 | 242,943 | +0.02(+1.10%) |
Aug 29, 2008 | 2.095 | 2.098 | 1.892 | 1.892 | 362,726 | -0.19(-9.24%) |
Aug 28, 2008 | 2.009 | 2.085 | 1.937 | 2.085 | 226,811 | +0.05(+2.56%) |
Aug 27, 2008 | 1.900 | 2.033 | 1.900 | 2.033 | 257,704 | +0.14(+7.13%) |
Aug 26, 2008 | 1.869 | 1.897 | 1.853 | 1.897 | 118,403 | +0.03(+1.82%) |
Aug 25, 2008 | 1.921 | 1.965 | 1.864 | 1.864 | 150,299 | -0.07(-3.63%) |
Aug 22, 2008 | 1.989 | 1.989 | 1.874 | 1.934 | 343,013 | -0.01(-0.67%) |
Aug 21, 2008 | 2.054 | 2.054 | 1.929 | 1.947 | 247,880 | -0.06(-3.11%) |
Aug 20, 2008 | 2.030 | 2.043 | 1.992 | 2.009 | 225,631 | +0.01(+0.39%) |
Aug 19, 2008 | 2.082 | 2.082 | 1.994 | 2.002 | 395,955 | -0.09(-4.11%) |
Aug 18, 2008 | 2.082 | 2.103 | 2.064 | 2.087 | 405,763 | +0.01(+0.38%) |
Aug 15, 2008 | 2.108 | 2.116 | 2.067 | 2.080 | 549,536 | -0.00(-0.12%) |
Aug 14, 2008 | 2.082 | 2.123 | 2.077 | 2.082 | 302,151 | -0.02(-0.99%) |
Aug 13, 2008 | 2.054 | 2.121 | 2.020 | 2.103 | 326,562 | +0.06(+2.80%) |
Aug 12, 2008 | 2.059 | 2.069 | 2.009 | 2.046 | 365,281 | -0.03(-1.38%) |
Aug 11, 2008 | 2.028 | 2.121 | 2.012 | 2.074 | 353,836 | +0.05(+2.71%) |
Aug 08, 2008 | 1.882 | 2.028 | 1.882 | 2.020 | 389,358 | +0.13(+7.03%) |
Aug 07, 2008 | 1.994 | 2.007 | 1.887 | 1.887 | 418,250 | -0.17(-8.46%) |
Aug 06, 2008 | 2.038 | 2.064 | 1.999 | 2.061 | 326,001 | +0.03(+1.67%) |
Aug 05, 2008 | 1.900 | 2.033 | 1.900 | 2.028 | 297,729 | +0.13(+6.86%) |
Aug 04, 2008 | 1.981 | 1.981 | 1.895 | 1.897 | 230,407 | -0.08(-4.08%) |
Aug 01, 2008 | 2.064 | 2.069 | 1.968 | 1.978 | 209,253 | -0.08(-3.80%) |
Jul 31, 2008 | 2.017 | 2.080 | 1.929 | 2.056 | 356,379 | +0.07(+3.40%) |
Jul 30, 2008 | 1.908 | 2.002 | 1.896 | 1.989 | 285,523 | +0.12(+6.26%) |
Jul 29, 2008 | 1.871 | 1.921 | 1.840 | 1.871 | 372,212 | +0.01(+0.42%) |
Jul 28, 2008 | 2.004 | 2.004 | 1.822 | 1.864 | 337,362 | -0.15(-7.49%) |
Jul 25, 2008 | 1.944 | 2.048 | 1.944 | 2.015 | 234,137 | +0.05(+2.65%) |
Jul 24, 2008 | 2.004 | 2.004 | 1.905 | 1.963 | 322,574 | -0.01(-0.26%) |
Jul 23, 2008 | 1.950 | 1.999 | 1.877 | 1.968 | 357,486 | +0.03(+1.48%) |
Jul 22, 2008 | 1.845 | 1.939 | 1.832 | 1.939 | 314,088 | +0.08(+4.34%) |
Jul 21, 2008 | 1.900 | 1.900 | 1.822 | 1.858 | 546,251 | -0.04(-1.92%) |
Jul 18, 2008 | 1.882 | 2.009 | 1.861 | 1.895 | 300,745 | +0.03(+1.68%) |
Jul 17, 2008 | 2.002 | 2.020 | 1.861 | 1.864 | 320,842 | -0.10(-4.91%) |
Jul 16, 2008 | 1.825 | 1.963 | 1.825 | 1.960 | 276,936 | +0.14(+7.42%) |
Jul 15, 2008 | 1.773 | 1.869 | 1.767 | 1.825 | 560,312 | +0.03(+1.74%) |
Jul 14, 2008 | 1.843 | 1.851 | 1.783 | 1.793 | 520,729 | -0.04(-1.99%) |
Jul 11, 2008 | 1.747 | 1.952 | 1.692 | 1.830 | 510,175 | +0.02(+1.30%) |
Jul 10, 2008 | 1.668 | 1.822 | 1.627 | 1.806 | 377,748 | +0.13(+7.60%) |
Jul 09, 2008 | 1.757 | 1.788 | 1.671 | 1.679 | 360,698 | -0.08(-4.59%) |
Jul 08, 2008 | 1.601 | 1.767 | 1.588 | 1.760 | 431,758 | +0.16(+10.28%) |
Jul 07, 2008 | 1.692 | 1.692 | 1.596 | 1.596 | 855,471 | -0.09(-5.11%) |
Jul 04, 2008 | 1.648 | 1.707 | 1.629 | 1.681 | 257,623 | +0.00(+0.00%) |
Jul 03, 2008 | 1.648 | 1.707 | 1.629 | 1.681 | 257,623 | +0.04(+2.22%) |
Jul 02, 2008 | 1.689 | 1.757 | 1.645 | 1.645 | 551,372 | -0.05(-2.92%) |
Jul 01, 2008 | 1.661 | 1.710 | 1.642 | 1.694 | 513,418 | +0.02(+1.24%) |
Jun 30, 2008 | 1.663 | 1.762 | 1.611 | 1.674 | 970,171 | +0.03(+1.90%) |
Jun 27, 2008 | 1.775 | 1.825 | 1.641 | 1.642 | 8,608,594 | -0.14(-8.02%) |
Jun 26, 2008 | 1.827 | 1.845 | 1.778 | 1.786 | 645,756 | -0.06(-3.24%) |
Jun 25, 2008 | 1.869 | 1.916 | 1.845 | 1.845 | 255,491 | -0.01(-0.42%) |
Jun 24, 2008 | 1.952 | 1.952 | 1.845 | 1.853 | 536,262 | -0.11(-5.82%) |
Jun 23, 2008 | 2.022 | 2.022 | 1.952 | 1.968 | 243,769 | -0.04(-2.07%) |
Jun 20, 2008 | 2.035 | 2.056 | 1.960 | 2.009 | 394,722 | -0.04(-2.15%) |
Jun 19, 2008 | 2.054 | 2.056 | 2.012 | 2.054 | 488,922 | +0.03(+1.54%) |
Jun 18, 2008 | 2.080 | 2.085 | 2.022 | 2.022 | 450,802 | -0.07(-3.12%) |
Jun 17, 2008 | 2.108 | 2.137 | 2.074 | 2.087 | 505,914 | -0.03(-1.23%) |
Jun 16, 2008 | 2.082 | 2.158 | 2.082 | 2.114 | 248,948 | +0.04(+1.75%) |
Jun 13, 2008 | 2.103 | 2.103 | 2.046 | 2.077 | 488,326 | -0.03(-1.36%) |
Jun 12, 2008 | 2.121 | 2.121 | 2.082 | 2.106 | 404,595 | -0.00(-0.12%) |
Jun 11, 2008 | 2.163 | 2.166 | 2.082 | 2.108 | 344,177 | -0.05(-2.17%) |
Jun 10, 2008 | 2.181 | 2.209 | 2.147 | 2.155 | 136,695 | -0.01(-0.48%) |
Jun 09, 2008 | 2.207 | 2.210 | 2.166 | 2.166 | 110,262 | -0.03(-1.42%) |
Jun 06, 2008 | 2.194 | 2.238 | 2.186 | 2.197 | 251,841 | +0.01(+0.36%) |
Jun 05, 2008 | 2.249 | 2.259 | 2.189 | 2.189 | 313,450 | -0.01(-0.59%) |
Jun 04, 2008 | 2.249 | 2.306 | 2.189 | 2.202 | 348,703 | -0.04(-1.86%) |
Jun 03, 2008 | 2.267 | 2.304 | 2.244 | 2.244 | 237,487 | -0.01(-0.58%) |
Jun 02, 2008 | 2.314 | 2.314 | 2.251 | 2.257 | 403,865 | -0.08(-3.24%) |
May 30, 2008 | 2.350 | 2.353 | 2.304 | 2.332 | 362,196 | -0.01(-0.22%) |
May 29, 2008 | 2.322 | 2.337 | 2.304 | 2.337 | 217,598 | +0.02(+1.01%) |
May 28, 2008 | 2.296 | 2.324 | 2.291 | 2.314 | 229,777 | +0.03(+1.25%) |
May 27, 2008 | 2.314 | 2.353 | 2.259 | 2.285 | 190,658 | -0.02(-0.79%) |
May 26, 2008 | 2.317 | 2.350 | 2.298 | 2.304 | 121,473 | +0.00(+0.00%) |
May 23, 2008 | 2.317 | 2.350 | 2.298 | 2.304 | 121,473 | -0.02(-0.67%) |
May 22, 2008 | 2.278 | 2.340 | 2.270 | 2.319 | 186,663 | -0.03(-1.44%) |
May 21, 2008 | 2.389 | 2.405 | 2.270 | 2.353 | 200,294 | +0.00(+0.00%) |
May 20, 2008 | 2.382 | 2.387 | 2.343 | 2.353 | 184,965 | -0.02(-0.88%) |
May 19, 2008 | 2.337 | 2.389 | 2.317 | 2.374 | 274,262 | +0.03(+1.33%) |
May 16, 2008 | 2.382 | 2.389 | 2.337 | 2.343 | 276,944 | -0.04(-1.75%) |
May 15, 2008 | 2.384 | 2.415 | 2.369 | 2.384 | 197,946 | +0.01(+0.55%) |
May 14, 2008 | 2.415 | 2.444 | 2.371 | 2.371 | 203,268 | -0.05(-1.94%) |
May 13, 2008 | 2.358 | 2.423 | 2.358 | 2.418 | 204,781 | +0.05(+2.20%) |
May 12, 2008 | 2.283 | 2.366 | 2.283 | 2.366 | 166,124 | +0.08(+3.41%) |
May 09, 2008 | 2.291 | 2.306 | 2.244 | 2.288 | 151,571 | +0.04(+1.62%) |
May 08, 2008 | 2.358 | 2.358 | 2.249 | 2.251 | 312,113 | -0.11(-4.74%) |
May 07, 2008 | 2.361 | 2.366 | 2.332 | 2.363 | 382,454 | +0.03(+1.11%) |
May 06, 2008 | 2.343 | 2.379 | 2.319 | 2.337 | 391,790 | +0.01(+0.22%) |
May 05, 2008 | 2.410 | 2.421 | 2.317 | 2.332 | 149,765 | -0.09(-3.55%) |
May 02, 2008 | 2.356 | 2.421 | 2.304 | 2.418 | 407,081 | +0.08(+3.34%) |
May 01, 2008 | 2.317 | 2.343 | 2.267 | 2.340 | 126,241 | +0.03(+1.35%) |
Apr 30, 2008 | 2.335 | 2.335 | 2.283 | 2.309 | 280,110 | +0.01(+0.34%) |
Apr 29, 2008 | 2.306 | 2.319 | 2.275 | 2.301 | 228,732 | +0.03(+1.14%) |
Apr 28, 2008 | 2.215 | 2.330 | 2.215 | 2.275 | 304,994 | +0.04(+1.63%) |
Apr 25, 2008 | 2.249 | 2.259 | 2.207 | 2.238 | 220,233 | +0.01(+0.59%) |
Apr 24, 2008 | 2.137 | 2.225 | 2.124 | 2.225 | 165,275 | +0.08(+3.89%) |
Apr 23, 2008 | 2.155 | 2.158 | 2.111 | 2.142 | 205,308 | +0.01(+0.24%) |
Apr 22, 2008 | 2.134 | 2.171 | 2.111 | 2.137 | 280,398 | +0.02(+1.11%) |
Apr 21, 2008 | 2.218 | 2.218 | 2.095 | 2.114 | 1,636,628 | -0.09(-4.13%) |
Apr 18, 2008 | 2.080 | 2.208 | 2.069 | 2.205 | 2,332,734 | +0.12(+5.74%) |
Apr 17, 2008 | 2.048 | 2.093 | 2.004 | 2.085 | 3,136,270 | +0.05(+2.69%) |
Apr 16, 2008 | 2.082 | 2.142 | 2.007 | 2.030 | 1,340,982 | -0.03(-1.51%) |
Apr 15, 2008 | 2.160 | 2.160 | 2.054 | 2.061 | 659,760 | -0.09(-4.23%) |
Apr 14, 2008 | 2.189 | 2.223 | 2.101 | 2.153 | 460,707 | -0.02(-0.96%) |
Apr 11, 2008 | 2.259 | 2.304 | 2.171 | 2.173 | 480,950 | -0.09(-3.80%) |
Apr 10, 2008 | 2.319 | 2.343 | 2.254 | 2.259 | 455,182 | -0.06(-2.58%) |
Apr 09, 2008 | 2.392 | 2.392 | 2.319 | 2.319 | 145,935 | -0.02(-1.00%) |
Apr 08, 2008 | 2.395 | 2.405 | 2.343 | 2.343 | 179,774 | -0.04(-1.85%) |
Apr 07, 2008 | 2.488 | 2.572 | 2.361 | 2.387 | 139,768 | -0.07(-2.76%) |
Apr 04, 2008 | 2.546 | 2.564 | 2.449 | 2.455 | 98,402 | -0.09(-3.58%) |
Apr 03, 2008 | 2.486 | 2.569 | 2.465 | 2.546 | 209,803 | +0.07(+2.73%) |
Apr 02, 2008 | 2.546 | 2.577 | 2.423 | 2.478 | 191,123 | -0.02(-0.94%) |
Apr 01, 2008 | 2.426 | 2.507 | 2.413 | 2.501 | 111,246 | +0.05(+2.13%) |
Mar 31, 2008 | 2.405 | 2.468 | 2.298 | 2.449 | 410,573 | +0.09(+3.63%) |
Mar 28, 2008 | 2.434 | 2.449 | 2.285 | 2.363 | 205,365 | -0.04(-1.73%) |
Mar 27, 2008 | 2.468 | 2.468 | 2.363 | 2.405 | 150,994 | -0.09(-3.55%) |
Mar 26, 2008 | 2.527 | 2.551 | 2.473 | 2.494 | 311,360 | -0.03(-1.03%) |
Mar 25, 2008 | 2.540 | 2.551 | 2.491 | 2.520 | 149,561 | -0.01(-0.21%) |
Mar 24, 2008 | 2.585 | 2.603 | 2.499 | 2.525 | 135,458 | -0.01(-0.31%) |
Mar 21, 2008 | 2.582 | 2.603 | 2.525 | 2.533 | 92,294 | +0.00(+0.00%) |
Mar 20, 2008 | 2.582 | 2.603 | 2.525 | 2.533 | 92,294 | +0.00(+0.10%) |
Mar 19, 2008 | 2.543 | 2.585 | 2.525 | 2.530 | 133,106 | +0.00(+0.10%) |
Mar 18, 2008 | 2.629 | 2.676 | 2.522 | 2.527 | 111,096 | -0.09(-3.38%) |
Mar 17, 2008 | 2.590 | 2.673 | 2.569 | 2.616 | 121,396 | +0.02(+0.70%) |
Mar 14, 2008 | 2.652 | 2.678 | 2.590 | 2.598 | 142,327 | -0.04(-1.63%) |
Mar 13, 2008 | 2.647 | 2.652 | 2.603 | 2.641 | 152,251 | -0.01(-0.44%) |
Mar 12, 2008 | 2.616 | 2.676 | 2.611 | 2.652 | 57,767 | +0.03(+1.09%) |
Mar 11, 2008 | 2.618 | 2.631 | 2.592 | 2.624 | 113,382 | +0.04(+1.41%) |
Mar 10, 2008 | 2.629 | 2.642 | 2.587 | 2.587 | 111,350 | -0.04(-1.58%) |
Mar 07, 2008 | 2.717 | 2.717 | 2.629 | 2.629 | 92,843 | -0.09(-3.44%) |
Mar 06, 2008 | 2.741 | 2.741 | 2.710 | 2.723 | 162,685 | -0.05(-1.69%) |
Mar 05, 2008 | 2.686 | 2.837 | 2.686 | 2.769 | 140,310 | +0.09(+3.50%) |
Mar 04, 2008 | 2.741 | 2.754 | 2.674 | 2.676 | 110,251 | -0.07(-2.47%) |
Mar 03, 2008 | 2.788 | 2.803 | 2.743 | 2.743 | 159,758 | -0.04(-1.59%) |
Feb 29, 2008 | 2.814 | 2.863 | 2.788 | 2.788 | 165,667 | -0.01(-0.28%) |
Feb 28, 2008 | 2.777 | 2.832 | 2.764 | 2.795 | 148,459 | +0.02(+0.75%) |
Feb 27, 2008 | 2.816 | 2.816 | 2.764 | 2.775 | 159,796 | -0.05(-1.93%) |
Feb 26, 2008 | 2.803 | 2.845 | 2.795 | 2.829 | 111,154 | +0.03(+1.12%) |
Feb 25, 2008 | 2.738 | 2.814 | 2.733 | 2.798 | 141,954 | +0.07(+2.38%) |
Feb 22, 2008 | 2.733 | 2.764 | 2.712 | 2.733 | 226,081 | +0.01(+0.19%) |
Feb 21, 2008 | 2.738 | 2.769 | 2.723 | 2.728 | 107,542 | -0.02(-0.76%) |
Feb 20, 2008 | 2.806 | 2.835 | 2.736 | 2.749 | 232,017 | -0.07(-2.40%) |
Feb 19, 2008 | 2.837 | 2.837 | 2.756 | 2.816 | 367,440 | +0.02(+0.65%) |
Feb 18, 2008 | 2.777 | 2.837 | 2.777 | 2.798 | 126,222 | +0.00(+0.00%) |
Feb 15, 2008 | 2.777 | 2.837 | 2.777 | 2.798 | 126,222 | +0.02(+0.80%) |
Feb 14, 2008 | 2.793 | 2.811 | 2.749 | 2.776 | 165,509 | -0.02(-0.79%) |
Feb 13, 2008 | 2.743 | 2.814 | 2.738 | 2.798 | 172,409 | +0.08(+2.77%) |
Feb 12, 2008 | 2.780 | 2.806 | 2.723 | 2.723 | 120,570 | -0.04(-1.32%) |
Feb 11, 2008 | 2.730 | 2.795 | 2.730 | 2.759 | 177,730 | +0.04(+1.44%) |
Feb 08, 2008 | 2.715 | 2.769 | 2.712 | 2.720 | 112,683 | -0.01(-0.19%) |
Feb 07, 2008 | 2.741 | 2.743 | 2.689 | 2.725 | 128,492 | -0.02(-0.66%) |
Feb 06, 2008 | 2.827 | 2.827 | 2.741 | 2.743 | 134,881 | -0.07(-2.59%) |
Feb 05, 2008 | 2.840 | 2.889 | 2.749 | 2.816 | 208,281 | -0.03(-1.10%) |
Feb 04, 2008 | 2.858 | 2.913 | 2.837 | 2.848 | 177,750 | +0.02(+0.55%) |
Feb 01, 2008 | 2.626 | 2.832 | 2.626 | 2.832 | 287,551 | +0.19(+7.19%) |
Jan 31, 2008 | 2.663 | 2.665 | 2.621 | 2.642 | 116,944 | +0.00(+0.10%) |
Jan 30, 2008 | 2.642 | 2.660 | 2.605 | 2.639 | 140,656 | -0.01(-0.30%) |
Jan 29, 2008 | 2.637 | 2.665 | 2.605 | 2.647 | 60,875 | +0.01(+0.39%) |
Jan 28, 2008 | 2.559 | 2.639 | 2.559 | 2.637 | 161,863 | +0.04(+1.71%) |
Jan 25, 2008 | 2.553 | 2.598 | 2.488 | 2.592 | 243,400 | +0.05(+2.05%) |
Jan 24, 2008 | 2.465 | 2.543 | 2.444 | 2.540 | 155,993 | +0.09(+3.72%) |
Jan 23, 2008 | 2.447 | 2.509 | 2.408 | 2.449 | 236,473 | -0.03(-1.26%) |
Jan 22, 2008 | 2.460 | 2.574 | 2.426 | 2.481 | 185,153 | -0.02(-0.94%) |
Jan 21, 2008 | 2.611 | 2.621 | 2.488 | 2.504 | 169,678 | +0.00(+0.00%) |
Jan 18, 2008 | 2.611 | 2.621 | 2.488 | 2.504 | 169,678 | -0.11(-4.28%) |
Jan 17, 2008 | 2.629 | 2.647 | 2.595 | 2.616 | 220,379 | -0.01(-0.50%) |
Jan 16, 2008 | 2.613 | 2.639 | 2.611 | 2.629 | 164,007 | +0.02(+0.60%) |
Jan 15, 2008 | 2.600 | 2.639 | 2.587 | 2.613 | 87,584 | -0.00(-0.10%) |
Jan 14, 2008 | 2.621 | 2.629 | 2.577 | 2.616 | 103,132 | -0.00(-0.08%) |
Jan 11, 2008 | 2.522 | 2.629 | 2.522 | 2.618 | 287,041 | +0.09(+3.69%) |
Jan 10, 2008 | 2.457 | 2.579 | 2.457 | 2.525 | 191,162 | +0.06(+2.32%) |
Jan 09, 2008 | 2.540 | 2.566 | 2.423 | 2.468 | 302,742 | -0.07(-2.57%) |
Jan 08, 2008 | 2.585 | 2.621 | 2.533 | 2.533 | 255,176 | -0.06(-2.21%) |
Jan 07, 2008 | 2.590 | 2.616 | 2.540 | 2.590 | 572,917 | +0.01(+0.40%) |
Jan 04, 2008 | 2.595 | 2.611 | 2.564 | 2.579 | 327,000 | -0.03(-1.29%) |
Jan 03, 2008 | 2.603 | 2.652 | 2.592 | 2.613 | 195,745 | +0.03(+1.31%) |
Jan 02, 2008 | 2.553 | 2.616 | 2.553 | 2.579 | 223,046 | +0.03(+1.02%) |
Jan 01, 2008 | 2.603 | 2.603 | 2.514 | 2.553 | 673,787 | +0.00(+0.00%) |
Dec 31, 2007 | 2.603 | 2.603 | 2.514 | 2.553 | 673,787 | -0.03(-1.21%) |
Dec 28, 2007 | 2.585 | 2.639 | 2.551 | 2.585 | 883,821 | -0.01(-0.30%) |
Dec 27, 2007 | 2.585 | 2.621 | 2.572 | 2.592 | 364,367 | -0.01(-0.20%) |
Dec 26, 2007 | 2.616 | 2.624 | 2.590 | 2.598 | 240,223 | -0.03(-1.14%) |
Dec 24, 2007 | 2.608 | 2.639 | 2.595 | 2.628 | 176,171 | +0.00(+0.15%) |
Dec 21, 2007 | 2.616 | 2.668 | 2.603 | 2.624 | 314,910 | +0.01(+0.50%) |
Dec 20, 2007 | 2.660 | 2.671 | 2.582 | 2.611 | 336,632 | -0.04(-1.67%) |
Dec 19, 2007 | 2.668 | 2.738 | 2.631 | 2.655 | 286,069 | -0.02(-0.78%) |
Dec 18, 2007 | 2.772 | 2.788 | 2.637 | 2.676 | 272,487 | -0.09(-3.20%) |
Dec 17, 2007 | 2.814 | 2.814 | 2.738 | 2.764 | 150,376 | -0.06(-2.21%) |
Dec 14, 2007 | 2.798 | 2.832 | 2.762 | 2.827 | 183,413 | +0.03(+1.02%) |
Dec 13, 2007 | 2.837 | 2.848 | 2.788 | 2.798 | 381,002 | -0.05(-1.83%) |
Dec 12, 2007 | 2.941 | 2.959 | 2.819 | 2.850 | 192,664 | -0.09(-2.93%) |
Dec 11, 2007 | 3.014 | 3.014 | 2.892 | 2.936 | 362,738 | -0.07(-2.25%) |
Dec 10, 2007 | 2.970 | 3.017 | 2.915 | 3.004 | 199,268 | +0.03(+0.96%) |
Dec 07, 2007 | 2.957 | 2.985 | 2.905 | 2.975 | 153,699 | +0.01(+0.44%) |
Dec 06, 2007 | 2.913 | 2.962 | 2.871 | 2.962 | 196,241 | +0.06(+2.06%) |
Dec 05, 2007 | 2.918 | 2.939 | 2.840 | 2.902 | 231,636 | -0.02(-0.71%) |
Dec 04, 2007 | 2.900 | 2.936 | 2.881 | 2.923 | 258,948 | -0.02(-0.71%) |
Dec 03, 2007 | 2.965 | 2.965 | 2.892 | 2.944 | 301,302 | -0.03(-0.96%) |
Nov 30, 2007 | 2.936 | 3.017 | 2.928 | 2.972 | 365,485 | -0.02(-0.70%) |
Nov 29, 2007 | 2.970 | 3.004 | 2.920 | 2.993 | 350,286 | +0.04(+1.32%) |
Nov 28, 2007 | 2.931 | 2.978 | 2.918 | 2.954 | 227,433 | +0.03(+0.89%) |
Nov 27, 2007 | 2.918 | 2.933 | 2.866 | 2.928 | 266,406 | +0.01(+0.18%) |
Nov 26, 2007 | 2.881 | 2.926 | 2.842 | 2.923 | 485,921 | +0.01(+0.27%) |
Nov 23, 2007 | 2.848 | 2.915 | 2.848 | 2.915 | 85,221 | +0.08(+2.85%) |
Nov 21, 2007 | 2.814 | 2.837 | 2.778 | 2.835 | 227,349 | +0.00(+0.09%) |
Nov 20, 2007 | 2.871 | 2.900 | 2.811 | 2.832 | 167,054 | -0.06(-1.98%) |
Nov 19, 2007 | 2.889 | 2.915 | 2.863 | 2.889 | 259,490 | +0.00(+0.00%) |
Nov 16, 2007 | 2.910 | 2.926 | 2.871 | 2.889 | 249,102 | -0.03(-0.89%) |
Nov 15, 2007 | 2.876 | 2.918 | 2.871 | 2.915 | 151,432 | +0.04(+1.54%) |
Nov 14, 2007 | 2.876 | 2.944 | 2.871 | 2.871 | 268,507 | -0.01(-0.18%) |
Nov 13, 2007 | 2.959 | 2.988 | 2.811 | 2.876 | 267,301 | -0.08(-2.56%) |
Nov 12, 2007 | 2.980 | 3.001 | 2.920 | 2.952 | 208,792 | -0.04(-1.22%) |
Nov 09, 2007 | 3.009 | 3.027 | 2.970 | 2.988 | 99,271 | -0.03(-0.95%) |
Nov 08, 2007 | 3.032 | 3.064 | 2.996 | 3.017 | 192,837 | -0.01(-0.43%) |
Nov 07, 2007 | 3.103 | 3.118 | 3.009 | 3.030 | 218,593 | -0.04(-1.36%) |
Nov 06, 2007 | 3.048 | 3.113 | 3.025 | 3.071 | 166,846 | +0.02(+0.51%) |
Nov 05, 2007 | 3.035 | 3.108 | 3.006 | 3.056 | 256,747 | +0.00(+0.00%) |
Nov 02, 2007 | 3.139 | 3.168 | 3.032 | 3.056 | 303,434 | -0.09(-2.81%) |