Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 3.139 | 3.168 | 3.082 | 3.106 | 25,097,394 | -0.05(-1.52%) |
Oct 30, 2008 | 3.123 | 3.168 | 3.015 | 3.154 | 9,697,104 | +0.12(+4.03%) |
Oct 29, 2008 | 3.130 | 3.154 | 3.010 | 3.031 | 11,018,533 | -0.15(-4.74%) |
Oct 28, 2008 | 2.967 | 3.182 | 2.859 | 3.182 | 13,909,730 | +0.29(+10.12%) |
Oct 27, 2008 | 2.950 | 3.010 | 2.861 | 2.890 | 13,176,052 | -0.12(-3.98%) |
Oct 24, 2008 | 2.892 | 3.079 | 2.869 | 3.010 | 15,645,519 | -0.10(-3.09%) |
Oct 23, 2008 | 3.027 | 3.161 | 2.924 | 3.106 | 22,938,010 | +0.09(+3.02%) |
Oct 22, 2008 | 3.166 | 3.173 | 2.907 | 3.015 | 14,181,590 | -0.17(-5.41%) |
Oct 21, 2008 | 3.283 | 3.302 | 3.168 | 3.187 | 11,471,972 | -0.13(-3.83%) |
Oct 20, 2008 | 3.115 | 3.314 | 3.099 | 3.314 | 10,378,040 | +0.18(+5.65%) |
Oct 17, 2008 | 3.019 | 3.300 | 2.976 | 3.137 | 0 | +0.04(+1.39%) |
Oct 16, 2008 | 2.873 | 3.096 | 2.787 | 3.094 | 22,569,118 | +0.22(+7.67%) |
Oct 15, 2008 | 3.036 | 3.073 | 2.861 | 2.873 | 13,731,381 | -0.23(-7.27%) |
Oct 14, 2008 | 3.139 | 3.206 | 2.967 | 3.099 | 16,981,438 | +0.07(+2.46%) |
Oct 13, 2008 | 2.892 | 3.036 | 2.751 | 3.024 | 12,010,830 | +0.26(+9.26%) |
Oct 10, 2008 | 2.629 | 2.866 | 2.519 | 2.768 | 28,077,166 | -0.17(-5.94%) |
Oct 09, 2008 | 3.135 | 3.173 | 2.943 | 2.943 | 22,173,470 | -0.20(-6.26%) |
Oct 08, 2008 | 3.115 | 3.228 | 3.043 | 3.139 | 21,002,574 | -0.04(-1.21%) |
Oct 07, 2008 | 3.439 | 3.468 | 3.178 | 3.178 | 14,387,484 | -0.21(-6.09%) |
Oct 06, 2008 | 3.520 | 3.583 | 3.216 | 3.384 | 16,083,485 | -0.17(-4.66%) |
Oct 03, 2008 | 3.611 | 3.736 | 3.537 | 3.549 | 0 | -0.01(-0.27%) |
Oct 02, 2008 | 3.508 | 3.595 | 3.475 | 3.559 | 11,102,480 | +0.00(+0.07%) |
Oct 01, 2008 | 3.528 | 3.610 | 3.504 | 3.556 | 12,731,088 | +0.02(+0.54%) |
Sep 30, 2008 | 3.446 | 3.547 | 3.362 | 3.537 | 18,387,990 | +0.14(+4.02%) |
Sep 29, 2008 | 3.638 | 3.643 | 3.355 | 3.401 | 14,717,159 | -0.25(-6.89%) |
Sep 26, 2008 | 3.595 | 3.681 | 3.590 | 3.652 | 0 | +0.02(+0.53%) |
Sep 25, 2008 | 3.611 | 3.695 | 3.599 | 3.633 | 11,064,239 | +0.04(+1.20%) |
Sep 24, 2008 | 3.590 | 3.619 | 3.537 | 3.590 | 8,750,850 | +0.02(+0.54%) |
Sep 23, 2008 | 3.659 | 3.686 | 3.549 | 3.571 | 12,496,951 | -0.09(-2.36%) |
Sep 22, 2008 | 3.743 | 3.753 | 3.640 | 3.657 | 10,845,872 | -0.08(-2.12%) |
Sep 19, 2008 | 3.710 | 3.887 | 3.583 | 3.736 | 0 | +0.07(+1.83%) |
Sep 18, 2008 | 3.667 | 3.702 | 3.537 | 3.669 | 37,961,732 | +0.03(+0.79%) |
Sep 17, 2008 | 3.880 | 3.880 | 3.638 | 3.640 | 31,050,226 | -0.27(-6.92%) |
Sep 16, 2008 | 3.858 | 3.928 | 3.700 | 3.911 | 14,402,490 | +0.05(+1.30%) |
Sep 15, 2008 | 3.930 | 3.968 | 3.858 | 3.861 | 9,963,597 | -0.12(-3.01%) |
Sep 12, 2008 | 3.885 | 4.004 | 3.865 | 3.980 | 0 | +0.07(+1.90%) |
Sep 11, 2008 | 3.834 | 3.911 | 3.810 | 3.906 | 9,467,599 | +0.03(+0.80%) |
Sep 10, 2008 | 3.880 | 3.904 | 3.832 | 3.875 | 8,776,505 | +0.01(+0.19%) |
Sep 09, 2008 | 3.880 | 3.918 | 3.849 | 3.868 | 10,022,710 | -0.03(-0.74%) |
Sep 08, 2008 | 3.872 | 3.898 | 3.750 | 3.897 | 16,798,748 | +0.08(+2.20%) |
Sep 05, 2008 | 3.875 | 3.918 | 3.777 | 3.813 | 0 | -0.08(-2.15%) |
Sep 04, 2008 | 3.906 | 3.935 | 3.877 | 3.897 | 7,151,523 | -0.03(-0.85%) |
Sep 03, 2008 | 3.935 | 3.966 | 3.901 | 3.930 | 4,730,173 | -0.02(-0.42%) |
Sep 02, 2008 | 3.956 | 4.014 | 3.925 | 3.947 | 5,914,648 | -0.00(-0.06%) |
Aug 29, 2008 | 4.004 | 4.016 | 3.949 | 3.949 | 0 | -0.06(-1.49%) |
Aug 28, 2008 | 3.997 | 4.012 | 3.959 | 4.009 | 6,106,543 | +0.02(+0.60%) |
Aug 27, 2008 | 3.959 | 3.992 | 3.956 | 3.985 | 5,184,780 | +0.04(+0.91%) |
Aug 26, 2008 | 3.945 | 3.988 | 3.935 | 3.949 | 7,018,074 | +0.00(+0.00%) |
Aug 25, 2008 | 3.983 | 3.995 | 3.928 | 3.949 | 5,895,925 | -0.04(-1.08%) |
Aug 22, 2008 | 3.980 | 4.016 | 3.980 | 3.992 | 0 | +0.00(+0.12%) |
Aug 21, 2008 | 3.988 | 4.004 | 3.942 | 3.988 | 8,800,253 | +0.00(+0.00%) |
Aug 20, 2008 | 3.983 | 3.996 | 3.945 | 3.988 | 7,125,221 | -0.01(-0.18%) |
Aug 19, 2008 | 3.978 | 4.009 | 3.954 | 3.995 | 11,125,823 | -0.00(-0.06%) |
Aug 18, 2008 | 3.976 | 4.012 | 3.968 | 3.997 | 6,358,072 | +0.03(+0.72%) |
Aug 15, 2008 | 3.954 | 3.980 | 3.937 | 3.968 | 0 | +0.01(+0.30%) |
Aug 14, 2008 | 4.007 | 4.028 | 3.935 | 3.956 | 11,610,462 | -0.09(-2.31%) |
Aug 13, 2008 | 4.050 | 4.088 | 4.019 | 4.050 | 6,142,209 | -0.00(-0.06%) |
Aug 12, 2008 | 4.115 | 4.115 | 4.033 | 4.052 | 8,047,501 | -0.05(-1.17%) |
Aug 11, 2008 | 4.012 | 4.124 | 3.992 | 4.100 | 11,196,002 | +0.07(+1.78%) |
Aug 08, 2008 | 3.942 | 4.028 | 3.935 | 4.028 | 4,553,810 | +0.09(+2.19%) |
Aug 07, 2008 | 4.028 | 4.028 | 3.935 | 3.942 | 9,818,272 | -0.11(-2.61%) |
Aug 06, 2008 | 4.052 | 4.105 | 4.021 | 4.048 | 9,659,414 | -0.01(-0.24%) |
Aug 05, 2008 | 4.036 | 4.091 | 3.894 | 4.057 | 11,748,013 | +0.05(+1.26%) |
Aug 04, 2008 | 3.990 | 4.040 | 3.980 | 4.007 | 6,779,902 | -0.01(-0.18%) |
Aug 01, 2008 | 4.107 | 4.127 | 4.014 | 4.014 | 6,700,992 | -0.08(-1.93%) |
Jul 31, 2008 | 4.095 | 4.131 | 4.072 | 4.093 | 10,611,881 | -0.01(-0.18%) |
Jul 30, 2008 | 4.079 | 4.112 | 4.012 | 4.100 | 9,089,339 | +0.03(+0.77%) |
Jul 29, 2008 | 4.033 | 4.074 | 3.983 | 4.069 | 5,521,203 | +0.02(+0.41%) |
Jul 28, 2008 | 4.055 | 4.081 | 4.026 | 4.052 | 6,104,406 | -0.00(-0.12%) |
Jul 25, 2008 | 4.124 | 4.129 | 4.043 | 4.057 | 5,998,286 | -0.04(-1.05%) |
Jul 24, 2008 | 4.136 | 4.160 | 4.070 | 4.100 | 6,400,052 | -0.03(-0.64%) |
Jul 23, 2008 | 4.213 | 4.246 | 4.110 | 4.127 | 9,455,581 | -0.09(-2.10%) |
Jul 22, 2008 | 4.122 | 4.225 | 4.122 | 4.215 | 5,739,107 | +0.06(+1.44%) |
Jul 21, 2008 | 4.141 | 4.175 | 4.112 | 4.155 | 7,407,338 | +0.04(+0.93%) |
Jul 18, 2008 | 4.064 | 4.189 | 4.064 | 4.117 | 10,883,745 | +0.01(+0.35%) |
Jul 17, 2008 | 4.107 | 4.127 | 4.050 | 4.103 | 11,683,697 | +0.01(+0.18%) |
Jul 16, 2008 | 4.158 | 4.172 | 4.074 | 4.095 | 8,344,590 | -0.06(-1.39%) |
Jul 15, 2008 | 4.136 | 4.191 | 4.127 | 4.153 | 9,972,995 | -0.04(-0.91%) |
Jul 14, 2008 | 4.285 | 4.285 | 4.179 | 4.191 | 7,444,347 | -0.06(-1.41%) |
Jul 11, 2008 | 4.275 | 4.309 | 4.194 | 4.251 | 10,436,594 | -0.04(-1.00%) |
Jul 10, 2008 | 4.304 | 4.330 | 4.258 | 4.294 | 10,569,376 | -0.03(-0.78%) |
Jul 09, 2008 | 4.304 | 4.361 | 4.282 | 4.328 | 9,470,591 | +0.01(+0.28%) |
Jul 08, 2008 | 4.211 | 4.328 | 4.206 | 4.316 | 10,132,478 | +0.09(+2.21%) |
Jul 07, 2008 | 4.244 | 4.294 | 4.194 | 4.222 | 9,503,928 | -0.02(-0.51%) |
Jul 04, 2008 | 4.378 | 4.393 | 4.230 | 4.244 | 9,780,779 | +0.00(+0.00%) |
Jul 03, 2008 | 4.378 | 4.393 | 4.230 | 4.244 | 9,780,779 | -0.13(-3.01%) |
Jul 02, 2008 | 4.359 | 4.421 | 4.349 | 4.376 | 11,775,892 | +0.01(+0.27%) |
Jul 01, 2008 | 4.225 | 4.395 | 4.225 | 4.364 | 18,218,178 | +0.07(+1.62%) |
Jun 30, 2008 | 4.263 | 4.328 | 4.179 | 4.294 | 16,584,867 | +0.07(+1.70%) |
Jun 27, 2008 | 4.218 | 4.254 | 4.199 | 4.222 | 22,140,200 | -0.00(-0.06%) |
Jun 26, 2008 | 4.201 | 4.234 | 4.182 | 4.225 | 18,351,144 | +0.01(+0.34%) |
Jun 25, 2008 | 4.184 | 4.234 | 4.175 | 4.211 | 8,712,552 | +0.04(+0.92%) |
Jun 24, 2008 | 4.184 | 4.194 | 4.151 | 4.172 | 7,351,621 | +0.00(+0.06%) |
Jun 23, 2008 | 4.155 | 4.208 | 4.139 | 4.170 | 6,488,120 | +0.04(+0.87%) |
Jun 20, 2008 | 4.263 | 4.263 | 4.119 | 4.134 | 14,354,694 | -0.04(-0.92%) |
Jun 19, 2008 | 4.100 | 4.177 | 4.095 | 4.172 | 10,673,686 | +0.06(+1.52%) |
Jun 18, 2008 | 4.122 | 4.165 | 4.100 | 4.110 | 8,879,935 | -0.03(-0.81%) |
Jun 17, 2008 | 4.160 | 4.165 | 4.140 | 4.143 | 7,883,757 | -0.00(-0.12%) |
Jun 16, 2008 | 4.124 | 4.153 | 4.095 | 4.148 | 6,982,754 | +0.00(+0.12%) |
Jun 13, 2008 | 4.115 | 4.167 | 4.103 | 4.143 | 8,350,069 | +0.03(+0.82%) |
Jun 12, 2008 | 4.124 | 4.145 | 4.091 | 4.110 | 8,686,471 | -0.01(-0.35%) |
Jun 11, 2008 | 4.163 | 4.199 | 4.119 | 4.124 | 10,220,318 | -0.07(-1.77%) |
Jun 10, 2008 | 4.187 | 4.206 | 4.129 | 4.199 | 6,831,675 | +0.02(+0.52%) |
Jun 09, 2008 | 4.146 | 4.199 | 4.131 | 4.177 | 7,775,316 | +0.05(+1.28%) |
Jun 06, 2008 | 4.244 | 4.261 | 4.124 | 4.124 | 11,255,470 | -0.15(-3.42%) |
Jun 05, 2008 | 4.246 | 4.285 | 4.222 | 4.270 | 6,420,173 | +0.02(+0.45%) |
Jun 04, 2008 | 4.230 | 4.290 | 4.227 | 4.251 | 8,966,113 | +0.00(+0.00%) |
Jun 03, 2008 | 4.323 | 4.326 | 4.225 | 4.251 | 6,907,000 | -0.05(-1.06%) |
Jun 02, 2008 | 4.309 | 4.330 | 4.261 | 4.297 | 8,512,950 | -0.04(-0.88%) |
May 30, 2008 | 4.318 | 4.352 | 4.287 | 4.335 | 10,100,919 | +0.01(+0.28%) |
May 29, 2008 | 4.278 | 4.373 | 4.263 | 4.323 | 9,184,581 | +0.04(+0.95%) |
May 28, 2008 | 4.275 | 4.326 | 4.263 | 4.282 | 32,681,530 | +0.03(+0.62%) |
May 27, 2008 | 4.215 | 4.266 | 4.215 | 4.256 | 14,427,991 | +0.03(+0.62%) |
May 26, 2008 | 4.318 | 4.330 | 4.218 | 4.230 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.318 | 4.330 | 4.218 | 4.230 | 17,734,778 | -0.12(-2.81%) |
May 22, 2008 | 4.314 | 4.361 | 4.306 | 4.352 | 13,991,961 | +0.04(+0.89%) |
May 21, 2008 | 4.369 | 4.424 | 4.311 | 4.314 | 10,320,112 | -0.04(-0.94%) |
May 20, 2008 | 4.373 | 4.433 | 4.340 | 4.354 | 9,304,940 | -0.02(-0.55%) |
May 19, 2008 | 4.345 | 4.393 | 4.338 | 4.378 | 5,688,774 | +0.03(+0.61%) |
May 16, 2008 | 4.364 | 4.364 | 4.323 | 4.352 | 6,925,740 | +0.02(+0.44%) |
May 15, 2008 | 4.333 | 4.352 | 4.309 | 4.333 | 6,429,270 | -0.01(-0.22%) |
May 14, 2008 | 4.302 | 4.369 | 4.280 | 4.342 | 6,472,426 | +0.04(+1.00%) |
May 13, 2008 | 4.318 | 4.352 | 4.280 | 4.299 | 8,057,478 | -0.02(-0.39%) |
May 12, 2008 | 4.270 | 4.323 | 4.254 | 4.316 | 5,406,653 | +0.05(+1.12%) |
May 09, 2008 | 4.242 | 4.290 | 4.206 | 4.268 | 2,993,261 | +0.01(+0.34%) |
May 08, 2008 | 4.258 | 4.282 | 4.208 | 4.254 | 8,055,567 | +0.03(+0.79%) |
May 07, 2008 | 4.309 | 4.330 | 4.213 | 4.220 | 6,663,065 | -0.08(-1.84%) |
May 06, 2008 | 4.258 | 4.309 | 4.222 | 4.299 | 7,821,476 | +0.03(+0.67%) |
May 05, 2008 | 4.302 | 4.326 | 4.244 | 4.270 | 7,957,588 | -0.03(-0.72%) |
May 02, 2008 | 4.433 | 4.433 | 4.285 | 4.302 | 15,999,919 | -0.09(-2.07%) |
May 01, 2008 | 4.287 | 4.393 | 4.287 | 4.393 | 7,731,333 | +0.10(+2.40%) |
Apr 30, 2008 | 4.342 | 4.376 | 4.285 | 4.290 | 7,255,582 | -0.06(-1.38%) |
Apr 29, 2008 | 4.364 | 4.386 | 4.345 | 4.349 | 6,560,758 | -0.01(-0.27%) |
Apr 28, 2008 | 4.390 | 4.395 | 4.354 | 4.361 | 6,807,693 | -0.05(-1.09%) |
Apr 25, 2008 | 4.457 | 4.505 | 4.390 | 4.409 | 7,573,402 | -0.04(-0.81%) |
Apr 24, 2008 | 4.441 | 4.491 | 4.393 | 4.445 | 8,037,711 | +0.03(+0.60%) |
Apr 23, 2008 | 4.409 | 4.460 | 4.393 | 4.419 | 4,541,400 | +0.03(+0.77%) |
Apr 22, 2008 | 4.361 | 4.419 | 4.361 | 4.385 | 5,515,161 | -0.02(-0.38%) |
Apr 21, 2008 | 4.426 | 4.436 | 4.376 | 4.402 | 7,325,770 | -0.04(-0.86%) |
Apr 18, 2008 | 4.414 | 4.448 | 4.383 | 4.441 | 9,895,483 | +0.06(+1.48%) |
Apr 17, 2008 | 4.357 | 4.395 | 4.344 | 4.376 | 5,483,251 | +0.01(+0.27%) |
Apr 16, 2008 | 4.299 | 4.369 | 4.261 | 4.364 | 7,953,694 | +0.09(+2.19%) |
Apr 15, 2008 | 4.227 | 4.282 | 4.213 | 4.270 | 6,117,839 | +0.05(+1.19%) |
Apr 14, 2008 | 4.234 | 4.242 | 4.201 | 4.220 | 9,949,893 | +0.00(+0.06%) |
Apr 11, 2008 | 4.206 | 4.246 | 4.196 | 4.218 | 8,134,986 | -0.01(-0.34%) |
Apr 10, 2008 | 4.278 | 4.287 | 4.203 | 4.232 | 9,356,696 | -0.02(-0.51%) |
Apr 09, 2008 | 4.218 | 4.278 | 4.218 | 4.254 | 6,214,337 | -0.00(-0.06%) |
Apr 08, 2008 | 4.237 | 4.290 | 4.234 | 4.256 | 7,794,044 | -0.00(-0.06%) |
Apr 07, 2008 | 4.261 | 4.306 | 4.249 | 4.258 | 7,235,127 | -0.00(-0.06%) |
Apr 04, 2008 | 4.328 | 4.342 | 4.251 | 4.261 | 7,836,390 | -0.04(-0.84%) |
Apr 03, 2008 | 4.304 | 4.349 | 4.285 | 4.297 | 6,421,876 | -0.02(-0.55%) |
Apr 02, 2008 | 4.292 | 4.373 | 4.266 | 4.321 | 8,024,679 | +0.05(+1.12%) |
Apr 01, 2008 | 4.170 | 4.280 | 4.146 | 4.273 | 12,419,394 | +0.14(+3.42%) |
Mar 31, 2008 | 4.093 | 4.139 | 4.069 | 4.131 | 9,315,305 | +0.05(+1.29%) |
Mar 28, 2008 | 4.143 | 4.167 | 4.064 | 4.079 | 7,939,323 | -0.05(-1.28%) |
Mar 27, 2008 | 4.196 | 4.215 | 4.127 | 4.131 | 6,399,029 | -0.04(-0.98%) |
Mar 26, 2008 | 4.167 | 4.208 | 4.158 | 4.172 | 4,737,154 | -0.01(-0.23%) |
Mar 25, 2008 | 4.189 | 4.222 | 4.160 | 4.182 | 4,899,192 | +0.01(+0.23%) |
Mar 24, 2008 | 4.218 | 4.222 | 4.151 | 4.172 | 5,593,557 | -0.02(-0.46%) |
Mar 21, 2008 | 4.153 | 4.219 | 4.115 | 4.191 | 8,338,518 | +0.00(+0.00%) |
Mar 20, 2008 | 4.153 | 4.219 | 4.115 | 4.191 | 8,338,518 | +0.04(+0.98%) |
Mar 19, 2008 | 4.215 | 4.282 | 4.151 | 4.151 | 8,481,098 | -0.05(-1.25%) |
Mar 18, 2008 | 4.184 | 4.208 | 4.129 | 4.203 | 8,748,126 | +0.08(+1.86%) |
Mar 17, 2008 | 4.026 | 4.148 | 4.026 | 4.127 | 11,295,405 | +0.01(+0.23%) |
Mar 14, 2008 | 4.211 | 4.211 | 4.062 | 4.117 | 12,883,036 | -0.07(-1.72%) |
Mar 13, 2008 | 4.153 | 4.208 | 4.103 | 4.189 | 9,159,573 | +0.01(+0.17%) |
Mar 12, 2008 | 4.218 | 4.275 | 4.175 | 4.182 | 7,923,850 | -0.04(-0.85%) |
Mar 11, 2008 | 4.163 | 4.222 | 4.127 | 4.218 | 9,735,102 | +0.10(+2.44%) |
Mar 10, 2008 | 4.131 | 4.177 | 4.103 | 4.117 | 7,665,256 | -0.02(-0.58%) |
Mar 07, 2008 | 4.103 | 4.163 | 4.076 | 4.141 | 8,894,143 | +0.01(+0.17%) |
Mar 06, 2008 | 4.256 | 4.256 | 4.131 | 4.134 | 9,264,216 | -0.12(-2.87%) |
Mar 05, 2008 | 4.316 | 4.316 | 4.199 | 4.256 | 10,538,154 | -0.02(-0.50%) |
Mar 04, 2008 | 4.165 | 4.282 | 4.153 | 4.278 | 13,189,722 | +0.08(+1.88%) |
Mar 03, 2008 | 4.119 | 4.199 | 4.100 | 4.199 | 10,439,975 | +0.08(+1.92%) |
Feb 29, 2008 | 4.225 | 4.251 | 4.103 | 4.119 | 9,997,928 | -0.15(-3.48%) |
Feb 28, 2008 | 4.309 | 4.323 | 4.234 | 4.268 | 5,337,742 | -0.05(-1.11%) |
Feb 27, 2008 | 4.378 | 4.390 | 4.306 | 4.316 | 6,657,502 | -0.06(-1.48%) |
Feb 26, 2008 | 4.321 | 4.390 | 4.314 | 4.381 | 7,802,298 | +0.04(+0.83%) |
Feb 25, 2008 | 4.314 | 4.347 | 4.278 | 4.345 | 7,607,657 | +0.04(+0.95%) |
Feb 22, 2008 | 4.302 | 4.309 | 4.225 | 4.304 | 8,402,694 | +0.02(+0.50%) |
Feb 21, 2008 | 4.412 | 4.412 | 4.275 | 4.282 | 7,007,787 | -0.10(-2.24%) |
Feb 20, 2008 | 4.348 | 4.402 | 4.306 | 4.381 | 11,063,263 | +0.03(+0.66%) |
Feb 19, 2008 | 4.388 | 4.419 | 4.330 | 4.352 | 15,859,280 | +0.02(+0.39%) |
Feb 18, 2008 | 4.352 | 4.352 | 4.275 | 4.335 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.352 | 4.352 | 4.275 | 4.335 | 7,403,186 | -0.01(-0.28%) |
Feb 14, 2008 | 4.419 | 4.488 | 4.335 | 4.347 | 8,817,083 | -0.08(-1.79%) |
Feb 13, 2008 | 4.462 | 4.496 | 4.409 | 4.426 | 6,302,206 | -0.01(-0.27%) |
Feb 12, 2008 | 4.436 | 4.474 | 4.393 | 4.438 | 7,601,807 | +0.03(+0.76%) |
Feb 11, 2008 | 4.433 | 4.462 | 4.385 | 4.405 | 6,758,461 | -0.05(-1.02%) |
Feb 08, 2008 | 4.441 | 4.493 | 4.431 | 4.450 | 6,212,188 | -0.03(-0.70%) |
Feb 07, 2008 | 4.527 | 4.536 | 4.445 | 4.481 | 9,658,525 | -0.05(-1.01%) |
Feb 06, 2008 | 4.568 | 4.618 | 4.520 | 4.527 | 8,088,758 | +0.01(+0.16%) |
Feb 05, 2008 | 4.647 | 4.711 | 4.512 | 4.520 | 8,379,087 | -0.20(-4.26%) |
Feb 04, 2008 | 4.596 | 4.750 | 4.575 | 4.721 | 10,183,955 | +0.13(+2.93%) |
Feb 01, 2008 | 4.544 | 4.613 | 4.498 | 4.587 | 10,485,697 | +0.05(+1.00%) |
Jan 31, 2008 | 4.376 | 4.594 | 4.333 | 4.541 | 14,136,502 | +0.11(+2.38%) |
Jan 30, 2008 | 4.488 | 4.546 | 4.409 | 4.436 | 10,795,847 | -0.02(-0.54%) |
Jan 29, 2008 | 4.330 | 4.467 | 4.321 | 4.460 | 13,715,803 | +0.08(+1.92%) |
Jan 28, 2008 | 4.333 | 4.409 | 4.297 | 4.376 | 12,148,260 | +0.07(+1.61%) |
Jan 25, 2008 | 4.426 | 4.460 | 4.280 | 4.306 | 15,990,567 | -0.09(-2.02%) |
Jan 24, 2008 | 4.460 | 4.491 | 4.383 | 4.395 | 15,269,550 | -0.06(-1.45%) |
Jan 23, 2008 | 4.081 | 4.469 | 4.031 | 4.460 | 18,581,432 | +0.26(+6.28%) |
Jan 22, 2008 | 4.134 | 4.213 | 4.021 | 4.196 | 14,857,323 | -0.06(-1.30%) |
Jan 21, 2008 | 4.373 | 4.407 | 4.234 | 4.251 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.373 | 4.407 | 4.234 | 4.251 | 13,034,654 | -0.12(-2.63%) |
Jan 17, 2008 | 4.445 | 4.462 | 4.359 | 4.366 | 10,983,156 | -0.09(-2.10%) |
Jan 16, 2008 | 4.500 | 4.551 | 4.460 | 4.460 | 11,101,657 | -0.04(-0.96%) |
Jan 15, 2008 | 4.575 | 4.592 | 4.496 | 4.503 | 13,535,305 | -0.09(-1.93%) |
Jan 14, 2008 | 4.618 | 4.639 | 4.577 | 4.592 | 12,423,600 | -0.02(-0.42%) |
Jan 11, 2008 | 4.539 | 4.651 | 4.532 | 4.611 | 6,655,074 | +0.04(+0.79%) |
Jan 10, 2008 | 4.548 | 4.606 | 4.520 | 4.575 | 9,642,944 | -0.01(-0.31%) |
Jan 09, 2008 | 4.534 | 4.589 | 4.484 | 4.589 | 7,407,217 | +0.07(+1.54%) |
Jan 08, 2008 | 4.577 | 4.618 | 4.520 | 4.520 | 10,152,024 | -0.04(-0.95%) |
Jan 07, 2008 | 4.481 | 4.589 | 4.479 | 4.563 | 8,248,259 | +0.10(+2.26%) |
Jan 04, 2008 | 4.522 | 4.536 | 4.462 | 4.462 | 5,908,280 | -0.06(-1.38%) |
Jan 03, 2008 | 4.529 | 4.575 | 4.515 | 4.524 | 5,822,732 | +0.00(+0.00%) |
Jan 02, 2008 | 4.486 | 4.606 | 4.481 | 4.524 | 8,593,620 | -0.00(-0.05%) |
Jan 01, 2008 | 4.515 | 4.541 | 4.488 | 4.527 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.515 | 4.541 | 4.488 | 4.527 | 6,538,312 | +0.01(+0.16%) |
Dec 28, 2007 | 4.479 | 4.536 | 4.465 | 4.520 | 8,866,794 | +0.06(+1.29%) |
Dec 27, 2007 | 4.472 | 4.496 | 4.444 | 4.462 | 8,826,797 | -0.01(-0.16%) |
Dec 26, 2007 | 4.488 | 4.515 | 4.460 | 4.469 | 4,559,906 | -0.05(-1.06%) |
Dec 24, 2007 | 4.535 | 4.553 | 4.503 | 4.517 | 3,678,333 | -0.01(-0.16%) |
Dec 21, 2007 | 4.443 | 4.551 | 4.421 | 4.524 | 15,089,820 | +0.12(+2.78%) |
Dec 20, 2007 | 4.424 | 4.431 | 4.342 | 4.402 | 7,136,392 | +0.00(+0.05%) |
Dec 19, 2007 | 4.491 | 4.491 | 4.381 | 4.400 | 8,728,855 | -0.05(-1.08%) |
Dec 18, 2007 | 4.469 | 4.484 | 4.407 | 4.448 | 8,324,923 | +0.00(+0.05%) |
Dec 17, 2007 | 4.520 | 4.520 | 4.431 | 4.445 | 8,764,329 | -0.08(-1.85%) |
Dec 14, 2007 | 4.637 | 4.639 | 4.529 | 4.529 | 5,238,803 | -0.11(-2.33%) |
Dec 13, 2007 | 4.553 | 4.642 | 4.527 | 4.637 | 9,218,753 | +0.06(+1.20%) |
Dec 12, 2007 | 4.618 | 4.666 | 4.517 | 4.582 | 9,248,793 | +0.05(+1.06%) |
Dec 11, 2007 | 4.625 | 4.639 | 4.532 | 4.534 | 8,850,140 | -0.09(-2.02%) |
Dec 10, 2007 | 4.601 | 4.627 | 4.553 | 4.627 | 5,391,793 | +0.05(+0.99%) |
Dec 07, 2007 | 4.565 | 4.611 | 4.556 | 4.582 | 6,546,412 | +0.02(+0.37%) |
Dec 06, 2007 | 4.491 | 4.570 | 4.448 | 4.565 | 5,657,189 | +0.07(+1.60%) |
Dec 05, 2007 | 4.460 | 4.493 | 4.443 | 4.493 | 5,251,125 | +0.06(+1.46%) |
Dec 04, 2007 | 4.421 | 4.465 | 4.388 | 4.429 | 6,499,800 | -0.01(-0.22%) |
Dec 03, 2007 | 4.481 | 4.481 | 4.405 | 4.438 | 9,701,765 | +0.00(+0.05%) |
Nov 30, 2007 | 4.433 | 4.436 | 4.383 | 4.436 | 11,774,265 | +0.06(+1.31%) |
Nov 29, 2007 | 4.393 | 4.419 | 4.349 | 4.378 | 8,733,921 | -0.03(-0.60%) |
Nov 28, 2007 | 4.321 | 4.405 | 4.321 | 4.405 | 9,241,633 | +0.08(+1.94%) |
Nov 27, 2007 | 4.297 | 4.340 | 4.263 | 4.321 | 12,083,948 | +0.04(+0.90%) |
Nov 26, 2007 | 4.378 | 4.405 | 4.275 | 4.282 | 12,331,939 | -0.11(-2.40%) |
Nov 23, 2007 | 4.333 | 4.393 | 4.304 | 4.388 | 3,702,607 | +0.07(+1.72%) |
Nov 21, 2007 | 4.285 | 4.383 | 4.282 | 4.314 | 8,917,887 | +0.00(+0.06%) |
Nov 20, 2007 | 4.302 | 4.330 | 4.246 | 4.311 | 11,601,474 | +0.02(+0.39%) |
Nov 19, 2007 | 4.273 | 4.318 | 4.261 | 4.294 | 9,815,939 | -0.01(-0.28%) |
Nov 16, 2007 | 4.323 | 4.323 | 4.234 | 4.306 | 11,248,623 | +0.00(+0.06%) |
Nov 15, 2007 | 4.314 | 4.328 | 4.273 | 4.304 | 11,151,219 | +0.00(+0.00%) |
Nov 14, 2007 | 4.328 | 4.342 | 4.275 | 4.304 | 10,437,654 | -0.01(-0.17%) |
Nov 13, 2007 | 4.290 | 4.328 | 4.220 | 4.311 | 12,367,721 | +0.02(+0.56%) |
Nov 12, 2007 | 4.282 | 4.338 | 4.266 | 4.287 | 8,795,142 | -0.01(-0.17%) |
Nov 09, 2007 | 4.292 | 4.338 | 4.251 | 4.294 | 10,980,965 | -0.04(-0.99%) |
Nov 08, 2007 | 4.201 | 4.342 | 4.201 | 4.338 | 15,041,706 | +0.14(+3.37%) |
Nov 07, 2007 | 4.361 | 4.371 | 4.191 | 4.196 | 9,577,621 | -0.17(-3.79%) |
Nov 06, 2007 | 4.378 | 4.393 | 4.304 | 4.361 | 7,285,869 | -0.01(-0.33%) |
Nov 05, 2007 | 4.433 | 4.517 | 4.333 | 4.376 | 11,581,336 | -0.09(-1.99%) |
Nov 02, 2007 | 4.553 | 4.594 | 4.395 | 4.465 | 23,522,592 | -0.32(-6.66%) |