Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.013 | 3.024 | 2.903 | 2.932 | 160,358 | -0.08(-2.70%) |
Nov 26, 2008 | 2.921 | 3.021 | 2.829 | 3.013 | 401,669 | +0.10(+3.42%) |
Nov 25, 2008 | 2.917 | 2.917 | 2.773 | 2.914 | 335,888 | +0.15(+5.48%) |
Nov 24, 2008 | 2.806 | 2.814 | 2.662 | 2.762 | 512,008 | +0.13(+4.76%) |
Nov 21, 2008 | 2.770 | 2.806 | 2.500 | 2.637 | 888,638 | -0.06(-2.06%) |
Nov 20, 2008 | 2.792 | 2.832 | 2.651 | 2.692 | 587,646 | -0.21(-7.37%) |
Nov 19, 2008 | 3.135 | 3.135 | 2.847 | 2.906 | 400,927 | -0.25(-7.85%) |
Nov 18, 2008 | 3.209 | 3.239 | 3.098 | 3.154 | 322,256 | -0.05(-1.61%) |
Nov 17, 2008 | 3.290 | 3.353 | 3.205 | 3.205 | 343,524 | -0.18(-5.24%) |
Nov 14, 2008 | 3.331 | 3.401 | 3.250 | 3.383 | 333,377 | -0.02(-0.54%) |
Nov 13, 2008 | 3.323 | 3.401 | 3.198 | 3.401 | 850,747 | +0.03(+0.99%) |
Nov 12, 2008 | 3.316 | 3.397 | 3.316 | 3.368 | 373,508 | -0.09(-2.56%) |
Nov 11, 2008 | 3.456 | 3.508 | 3.346 | 3.456 | 551,667 | -0.08(-2.30%) |
Nov 10, 2008 | 3.586 | 3.604 | 3.504 | 3.538 | 443,635 | -0.08(-2.34%) |
Nov 07, 2008 | 3.693 | 3.711 | 3.597 | 3.623 | 485,745 | -0.05(-1.31%) |
Nov 06, 2008 | 3.530 | 3.674 | 3.530 | 3.671 | 613,237 | +0.07(+2.05%) |
Nov 05, 2008 | 3.785 | 3.785 | 3.530 | 3.597 | 1,215,457 | -0.21(-5.44%) |
Nov 04, 2008 | 3.730 | 3.874 | 3.656 | 3.804 | 755,671 | +0.09(+2.39%) |
Nov 03, 2008 | 3.575 | 3.726 | 3.545 | 3.715 | 468,080 | +0.16(+4.57%) |
Oct 31, 2008 | 3.637 | 3.637 | 3.545 | 3.552 | 556,714 | +0.03(+0.84%) |
Oct 30, 2008 | 3.674 | 3.674 | 3.504 | 3.523 | 563,872 | +0.01(+0.21%) |
Oct 29, 2008 | 3.453 | 3.515 | 3.405 | 3.515 | 408,135 | +0.03(+0.85%) |
Oct 28, 2008 | 3.423 | 3.497 | 3.386 | 3.486 | 508,999 | +0.07(+1.94%) |
Oct 27, 2008 | 3.408 | 3.500 | 3.386 | 3.419 | 407,721 | -0.11(-3.24%) |
Oct 24, 2008 | 3.456 | 3.567 | 3.386 | 3.534 | 536,117 | -0.11(-2.94%) |
Oct 23, 2008 | 3.659 | 3.693 | 3.582 | 3.641 | 431,898 | -0.02(-0.50%) |
Oct 22, 2008 | 3.700 | 3.833 | 3.600 | 3.659 | 473,036 | -0.06(-1.49%) |
Oct 21, 2008 | 3.700 | 3.792 | 3.693 | 3.715 | 298,958 | -0.07(-1.76%) |
Oct 20, 2008 | 3.652 | 3.885 | 3.648 | 3.781 | 714,189 | +0.09(+2.40%) |
Oct 17, 2008 | 3.375 | 3.700 | 3.360 | 3.693 | 533,309 | +0.11(+3.20%) |
Oct 16, 2008 | 3.475 | 3.582 | 3.375 | 3.578 | 504,070 | +0.11(+3.30%) |
Oct 15, 2008 | 3.693 | 3.722 | 3.416 | 3.464 | 540,185 | -0.25(-6.67%) |
Oct 14, 2008 | 3.911 | 4.261 | 3.700 | 3.711 | 687,339 | -0.12(-3.12%) |
Oct 13, 2008 | 3.390 | 3.962 | 3.390 | 3.831 | 888,925 | +0.56(+17.22%) |
Oct 10, 2008 | 3.083 | 3.323 | 2.936 | 3.268 | 1,587,901 | -0.06(-1.78%) |
Oct 09, 2008 | 3.530 | 3.583 | 3.213 | 3.327 | 839,325 | -0.20(-5.75%) |
Oct 08, 2008 | 3.896 | 3.896 | 3.412 | 3.530 | 1,227,654 | -0.46(-11.48%) |
Oct 07, 2008 | 3.848 | 4.010 | 3.840 | 3.988 | 1,028,714 | +0.10(+2.66%) |
Oct 06, 2008 | 4.162 | 4.210 | 3.785 | 3.885 | 755,928 | -0.36(-8.52%) |
Oct 03, 2008 | 4.128 | 4.269 | 4.128 | 4.247 | 432,137 | +0.13(+3.14%) |
Oct 02, 2008 | 4.191 | 4.202 | 4.103 | 4.117 | 353,341 | -0.10(-2.28%) |
Oct 01, 2008 | 4.088 | 4.272 | 4.084 | 4.213 | 388,862 | +0.07(+1.60%) |
Sep 30, 2008 | 4.066 | 4.298 | 4.062 | 4.147 | 1,001,084 | +0.11(+2.74%) |
Sep 29, 2008 | 4.298 | 4.516 | 3.992 | 4.036 | 1,130,154 | -0.43(-9.67%) |
Sep 26, 2008 | 4.416 | 4.505 | 4.394 | 4.468 | 0 | -0.10(-2.10%) |
Sep 25, 2008 | 4.442 | 4.575 | 4.442 | 4.564 | 466,309 | +0.08(+1.90%) |
Sep 24, 2008 | 4.487 | 4.594 | 4.461 | 4.479 | 490,606 | -0.12(-2.57%) |
Sep 23, 2008 | 4.793 | 4.793 | 4.505 | 4.597 | 454,773 | -0.29(-5.97%) |
Sep 22, 2008 | 4.885 | 4.889 | 4.657 | 4.889 | 936,595 | +0.03(+0.68%) |
Sep 19, 2008 | 4.398 | 4.874 | 4.398 | 4.856 | 0 | +0.55(+12.88%) |
Sep 18, 2008 | 4.173 | 4.357 | 4.051 | 4.302 | 1,210,970 | +0.04(+1.04%) |
Sep 17, 2008 | 4.476 | 4.542 | 4.158 | 4.258 | 1,437,259 | -0.40(-8.49%) |
Sep 16, 2008 | 4.693 | 4.730 | 4.634 | 4.653 | 726,820 | -0.22(-4.55%) |
Sep 15, 2008 | 4.911 | 4.915 | 4.793 | 4.874 | 1,265,258 | -0.13(-2.51%) |
Sep 12, 2008 | 4.985 | 5.041 | 4.930 | 5.000 | 778,941 | +0.01(+0.30%) |
Sep 11, 2008 | 4.948 | 4.985 | 4.930 | 4.985 | 461,917 | +0.02(+0.45%) |
Sep 10, 2008 | 4.989 | 5.007 | 4.952 | 4.963 | 221,993 | -0.04(-0.81%) |
Sep 09, 2008 | 5.007 | 5.037 | 4.986 | 5.004 | 202,885 | -0.03(-0.51%) |
Sep 08, 2008 | 5.059 | 5.059 | 5.007 | 5.029 | 238,339 | -0.00(-0.07%) |
Sep 05, 2008 | 5.022 | 5.041 | 5.011 | 5.033 | 0 | -0.00(-0.07%) |
Sep 04, 2008 | 5.066 | 5.074 | 5.018 | 5.037 | 157,826 | -0.04(-0.73%) |
Sep 03, 2008 | 5.096 | 5.100 | 5.052 | 5.074 | 356,304 | -0.06(-1.08%) |
Sep 02, 2008 | 5.044 | 5.129 | 5.044 | 5.129 | 226,334 | +0.09(+1.76%) |
Aug 29, 2008 | 5.077 | 5.081 | 5.041 | 5.041 | 277,787 | -0.04(-0.73%) |
Aug 28, 2008 | 5.033 | 5.092 | 5.033 | 5.077 | 298,303 | +0.03(+0.59%) |
Aug 27, 2008 | 5.033 | 5.059 | 5.018 | 5.048 | 286,867 | -0.01(-0.29%) |
Aug 26, 2008 | 5.055 | 5.066 | 5.026 | 5.063 | 292,448 | +0.03(+0.51%) |
Aug 25, 2008 | 5.026 | 5.041 | 5.007 | 5.037 | 183,293 | -0.01(-0.22%) |
Aug 22, 2008 | 4.937 | 5.052 | 4.937 | 5.048 | 360,867 | +0.08(+1.71%) |
Aug 21, 2008 | 5.022 | 5.022 | 4.945 | 4.963 | 560,411 | -0.08(-1.54%) |
Aug 20, 2008 | 5.033 | 5.081 | 5.026 | 5.041 | 198,179 | -0.04(-0.80%) |
Aug 19, 2008 | 5.092 | 5.114 | 5.059 | 5.081 | 198,163 | +0.00(+0.07%) |
Aug 18, 2008 | 5.100 | 5.148 | 5.070 | 5.077 | 237,462 | -0.04(-0.72%) |
Aug 15, 2008 | 5.100 | 5.125 | 5.070 | 5.114 | 0 | -0.01(-0.14%) |
Aug 14, 2008 | 5.063 | 5.125 | 5.063 | 5.122 | 143,701 | +0.03(+0.58%) |
Aug 13, 2008 | 5.107 | 5.129 | 5.092 | 5.092 | 138,204 | -0.01(-0.22%) |
Aug 12, 2008 | 5.114 | 5.144 | 5.100 | 5.103 | 150,287 | -0.03(-0.50%) |
Aug 11, 2008 | 5.129 | 5.133 | 5.111 | 5.129 | 80,466 | -0.00(-0.07%) |
Aug 08, 2008 | 5.059 | 5.133 | 5.059 | 5.133 | 181,189 | +0.07(+1.31%) |
Aug 07, 2008 | 5.107 | 5.122 | 5.066 | 5.066 | 237,432 | -0.06(-1.22%) |
Aug 06, 2008 | 5.177 | 5.177 | 5.111 | 5.129 | 215,537 | -0.04(-0.71%) |
Aug 05, 2008 | 5.125 | 5.173 | 5.125 | 5.166 | 217,753 | +0.03(+0.65%) |
Aug 04, 2008 | 5.148 | 5.148 | 5.107 | 5.133 | 119,984 | -0.04(-0.71%) |
Aug 01, 2008 | 5.052 | 5.170 | 5.052 | 5.170 | 320,994 | +0.09(+1.82%) |
Jul 31, 2008 | 5.107 | 5.122 | 5.070 | 5.077 | 354,248 | -0.05(-0.94%) |
Jul 30, 2008 | 5.173 | 5.173 | 5.122 | 5.125 | 298,958 | -0.04(-0.72%) |
Jul 29, 2008 | 5.162 | 5.210 | 5.118 | 5.162 | 322,935 | +0.07(+1.30%) |
Jul 28, 2008 | 5.137 | 5.203 | 5.096 | 5.096 | 339,766 | -0.06(-1.15%) |
Jul 25, 2008 | 5.170 | 5.173 | 5.133 | 5.155 | 348,001 | +0.01(+0.17%) |
Jul 24, 2008 | 5.151 | 5.177 | 5.133 | 5.146 | 286,956 | -0.02(-0.46%) |
Jul 23, 2008 | 5.192 | 5.192 | 5.148 | 5.170 | 373,909 | -0.02(-0.43%) |
Jul 22, 2008 | 5.133 | 5.192 | 5.107 | 5.192 | 309,308 | +0.03(+0.50%) |
Jul 21, 2008 | 5.111 | 5.166 | 5.111 | 5.166 | 146,504 | +0.06(+1.23%) |
Jul 18, 2008 | 5.144 | 5.151 | 5.100 | 5.103 | 217,552 | -0.04(-0.72%) |
Jul 17, 2008 | 5.037 | 5.159 | 5.037 | 5.140 | 327,986 | +0.05(+0.94%) |
Jul 16, 2008 | 4.948 | 5.100 | 4.941 | 5.092 | 329,196 | +0.10(+2.07%) |
Jul 15, 2008 | 5.070 | 5.070 | 4.915 | 4.989 | 656,749 | -0.13(-2.48%) |
Jul 14, 2008 | 5.199 | 5.233 | 5.107 | 5.116 | 309,509 | -0.11(-2.03%) |
Jul 11, 2008 | 5.133 | 5.225 | 5.133 | 5.221 | 339,947 | +0.01(+0.21%) |
Jul 10, 2008 | 5.214 | 5.247 | 5.173 | 5.210 | 315,420 | -0.02(-0.35%) |
Jul 09, 2008 | 5.185 | 5.258 | 5.181 | 5.229 | 107,982 | +0.04(+0.78%) |
Jul 08, 2008 | 5.233 | 5.233 | 5.173 | 5.188 | 398,622 | -0.05(-1.01%) |
Jul 07, 2008 | 5.284 | 5.317 | 5.199 | 5.241 | 496,282 | -0.03(-0.60%) |
Jul 04, 2008 | 5.336 | 5.343 | 5.273 | 5.273 | 403,407 | +0.00(+0.00%) |
Jul 03, 2008 | 5.336 | 5.343 | 5.273 | 5.273 | 403,407 | -0.08(-1.45%) |
Jul 02, 2008 | 5.366 | 5.369 | 5.329 | 5.351 | 231,214 | -0.02(-0.34%) |
Jul 01, 2008 | 5.310 | 5.391 | 5.310 | 5.369 | 225,254 | +0.01(+0.21%) |
Jun 30, 2008 | 5.388 | 5.402 | 5.351 | 5.358 | 227,149 | -0.01(-0.21%) |
Jun 27, 2008 | 5.428 | 5.439 | 5.369 | 5.369 | 177,305 | -0.07(-1.22%) |
Jun 26, 2008 | 5.465 | 5.495 | 5.436 | 5.436 | 356,753 | -0.07(-1.34%) |
Jun 25, 2008 | 5.447 | 5.539 | 5.439 | 5.510 | 394,677 | +0.04(+0.67%) |
Jun 24, 2008 | 5.487 | 5.521 | 5.465 | 5.473 | 302,741 | -0.05(-0.94%) |
Jun 23, 2008 | 5.561 | 5.565 | 5.524 | 5.524 | 351,232 | -0.02(-0.33%) |
Jun 20, 2008 | 5.558 | 5.569 | 5.532 | 5.543 | 191,826 | -0.03(-0.60%) |
Jun 19, 2008 | 5.561 | 5.587 | 5.558 | 5.576 | 192,484 | -0.02(-0.33%) |
Jun 18, 2008 | 5.650 | 5.654 | 5.594 | 5.594 | 165,314 | -0.04(-0.66%) |
Jun 17, 2008 | 5.565 | 5.631 | 5.558 | 5.631 | 133,126 | +0.07(+1.19%) |
Jun 16, 2008 | 5.550 | 5.569 | 5.535 | 5.565 | 192,045 | +0.01(+0.13%) |
Jun 13, 2008 | 5.572 | 5.576 | 5.546 | 5.558 | 175,125 | +0.01(+0.27%) |
Jun 12, 2008 | 5.572 | 5.594 | 5.543 | 5.543 | 167,941 | -0.04(-0.73%) |
Jun 11, 2008 | 5.554 | 5.602 | 5.550 | 5.583 | 264,279 | +0.01(+0.27%) |
Jun 10, 2008 | 5.587 | 5.606 | 5.546 | 5.569 | 386,913 | +0.00(+0.07%) |
Jun 09, 2008 | 5.602 | 5.613 | 5.565 | 5.565 | 141,215 | -0.04(-0.66%) |
Jun 06, 2008 | 5.624 | 5.624 | 5.583 | 5.602 | 176,328 | -0.01(-0.13%) |
Jun 05, 2008 | 5.613 | 5.631 | 5.594 | 5.609 | 174,565 | -0.01(-0.20%) |
Jun 04, 2008 | 5.620 | 5.635 | 5.609 | 5.620 | 146,120 | -0.02(-0.33%) |
Jun 03, 2008 | 5.624 | 5.639 | 5.602 | 5.639 | 207,570 | +0.00(+0.00%) |
Jun 02, 2008 | 5.580 | 5.639 | 5.580 | 5.639 | 132,883 | +0.05(+0.93%) |
May 30, 2008 | 5.580 | 5.594 | 5.580 | 5.587 | 206,197 | +0.01(+0.13%) |
May 29, 2008 | 5.576 | 5.602 | 5.576 | 5.580 | 211,389 | +0.01(+0.13%) |
May 28, 2008 | 5.569 | 5.606 | 5.569 | 5.572 | 194,046 | -0.00(-0.07%) |
May 27, 2008 | 5.606 | 5.619 | 5.576 | 5.576 | 244,735 | -0.04(-0.66%) |
May 26, 2008 | 5.521 | 5.613 | 5.517 | 5.613 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.521 | 5.613 | 5.517 | 5.613 | 276,574 | +0.05(+0.93%) |
May 22, 2008 | 5.502 | 5.561 | 5.502 | 5.561 | 195,149 | +0.03(+0.47%) |
May 21, 2008 | 5.524 | 5.546 | 5.521 | 5.535 | 198,831 | -0.01(-0.20%) |
May 20, 2008 | 5.502 | 5.561 | 5.502 | 5.546 | 238,290 | +0.01(+0.27%) |
May 19, 2008 | 5.565 | 5.576 | 5.502 | 5.532 | 385,550 | -0.06(-0.99%) |
May 16, 2008 | 5.572 | 5.598 | 5.572 | 5.587 | 206,966 | -0.01(-0.20%) |
May 15, 2008 | 5.620 | 5.628 | 5.591 | 5.598 | 179,916 | -0.05(-0.85%) |
May 14, 2008 | 5.613 | 5.646 | 5.609 | 5.646 | 212,301 | +0.01(+0.26%) |
May 13, 2008 | 5.650 | 5.657 | 5.598 | 5.631 | 272,634 | -0.04(-0.78%) |
May 12, 2008 | 5.690 | 5.698 | 5.668 | 5.676 | 170,936 | -0.03(-0.52%) |
May 09, 2008 | 5.672 | 5.713 | 5.635 | 5.705 | 105,069 | +0.01(+0.19%) |
May 08, 2008 | 5.672 | 5.702 | 5.654 | 5.694 | 220,615 | +0.02(+0.33%) |
May 07, 2008 | 5.635 | 5.676 | 5.631 | 5.676 | 180,560 | +0.03(+0.52%) |
May 06, 2008 | 5.650 | 5.668 | 5.620 | 5.646 | 316,904 | -0.03(-0.59%) |
May 05, 2008 | 5.694 | 5.702 | 5.668 | 5.679 | 252,559 | -0.01(-0.26%) |
May 02, 2008 | 5.687 | 5.742 | 5.687 | 5.694 | 194,699 | +0.01(+0.13%) |
May 01, 2008 | 5.631 | 5.720 | 5.631 | 5.687 | 238,802 | +0.04(+0.72%) |
Apr 30, 2008 | 5.702 | 5.724 | 5.639 | 5.646 | 235,612 | -0.04(-0.65%) |
Apr 29, 2008 | 5.750 | 5.750 | 5.654 | 5.683 | 284,912 | -0.06(-0.97%) |
Apr 28, 2008 | 5.705 | 5.764 | 5.705 | 5.738 | 303,196 | +0.04(+0.71%) |
Apr 25, 2008 | 5.690 | 5.724 | 5.683 | 5.698 | 292,841 | +0.01(+0.13%) |
Apr 24, 2008 | 5.654 | 5.705 | 5.642 | 5.690 | 478,463 | +0.01(+0.19%) |
Apr 23, 2008 | 5.635 | 5.705 | 5.620 | 5.679 | 427,140 | +0.04(+0.79%) |
Apr 22, 2008 | 5.510 | 5.642 | 5.502 | 5.635 | 542,221 | +0.11(+2.01%) |
Apr 21, 2008 | 5.550 | 5.550 | 5.462 | 5.524 | 302,847 | -0.03(-0.47%) |
Apr 18, 2008 | 5.443 | 5.598 | 5.443 | 5.550 | 275,756 | +0.11(+2.04%) |
Apr 17, 2008 | 5.428 | 5.447 | 5.395 | 5.439 | 269,498 | +0.01(+0.20%) |
Apr 16, 2008 | 5.340 | 5.443 | 5.336 | 5.428 | 249,420 | +0.08(+1.52%) |
Apr 15, 2008 | 5.399 | 5.410 | 5.292 | 5.347 | 468,896 | -0.05(-0.96%) |
Apr 14, 2008 | 5.428 | 5.484 | 5.391 | 5.399 | 373,844 | +0.00(+0.00%) |
Apr 11, 2008 | 5.351 | 5.399 | 5.343 | 5.399 | 224,143 | +0.04(+0.83%) |
Apr 10, 2008 | 5.358 | 5.410 | 5.351 | 5.354 | 323,691 | -0.01(-0.21%) |
Apr 09, 2008 | 5.432 | 5.447 | 5.366 | 5.366 | 354,243 | -0.07(-1.36%) |
Apr 08, 2008 | 5.447 | 5.554 | 5.417 | 5.439 | 364,566 | -0.04(-0.74%) |
Apr 07, 2008 | 5.406 | 5.517 | 5.406 | 5.480 | 382,244 | +0.08(+1.57%) |
Apr 04, 2008 | 5.354 | 5.418 | 5.354 | 5.395 | 223,320 | +0.02(+0.41%) |
Apr 03, 2008 | 5.395 | 5.395 | 5.347 | 5.373 | 308,241 | -0.03(-0.47%) |
Apr 02, 2008 | 5.299 | 5.402 | 5.295 | 5.398 | 474,989 | +0.07(+1.37%) |
Apr 01, 2008 | 5.229 | 5.333 | 5.229 | 5.325 | 330,650 | +0.10(+1.98%) |
Mar 31, 2008 | 5.170 | 5.281 | 5.125 | 5.221 | 1,274,747 | +0.07(+1.43%) |
Mar 28, 2008 | 5.196 | 5.244 | 5.140 | 5.148 | 648,574 | -0.07(-1.34%) |
Mar 27, 2008 | 5.177 | 5.262 | 5.174 | 5.218 | 540,794 | +0.03(+0.64%) |
Mar 26, 2008 | 5.266 | 5.266 | 5.155 | 5.185 | 339,316 | -0.04(-0.85%) |
Mar 25, 2008 | 5.214 | 5.251 | 5.207 | 5.229 | 533,211 | +0.03(+0.64%) |
Mar 24, 2008 | 5.148 | 5.234 | 5.148 | 5.196 | 304,984 | +0.03(+0.50%) |
Mar 21, 2008 | 5.096 | 5.170 | 5.070 | 5.170 | 301,404 | +0.00(+0.00%) |
Mar 20, 2008 | 5.096 | 5.170 | 5.070 | 5.170 | 301,404 | +0.05(+0.94%) |
Mar 19, 2008 | 5.100 | 5.166 | 5.100 | 5.122 | 459,905 | -0.04(-0.74%) |
Mar 18, 2008 | 5.085 | 5.222 | 5.085 | 5.160 | 309,799 | +0.11(+2.15%) |
Mar 17, 2008 | 4.956 | 5.081 | 4.922 | 5.052 | 543,209 | -0.11(-2.08%) |
Mar 14, 2008 | 5.214 | 5.236 | 5.144 | 5.159 | 371,482 | -0.11(-2.03%) |
Mar 13, 2008 | 5.225 | 5.270 | 5.221 | 5.266 | 278,274 | -0.01(-0.21%) |
Mar 12, 2008 | 5.310 | 5.347 | 5.262 | 5.277 | 177,944 | +0.00(+0.07%) |
Mar 11, 2008 | 5.185 | 5.299 | 5.185 | 5.273 | 414,889 | +0.06(+1.06%) |
Mar 10, 2008 | 5.262 | 5.295 | 5.188 | 5.218 | 417,454 | -0.10(-1.81%) |
Mar 07, 2008 | 5.229 | 5.325 | 5.229 | 5.314 | 333,088 | +0.05(+0.91%) |
Mar 06, 2008 | 5.351 | 5.363 | 5.262 | 5.266 | 359,897 | -0.08(-1.59%) |
Mar 05, 2008 | 5.377 | 5.447 | 5.340 | 5.351 | 368,021 | -0.06(-1.16%) |
Mar 04, 2008 | 5.262 | 5.428 | 5.262 | 5.414 | 380,717 | +0.00(+0.00%) |
Mar 03, 2008 | 5.354 | 5.495 | 5.351 | 5.414 | 345,274 | +0.01(+0.21%) |
Feb 29, 2008 | 5.414 | 5.444 | 5.336 | 5.402 | 418,431 | -0.03(-0.54%) |
Feb 28, 2008 | 5.399 | 5.458 | 5.399 | 5.432 | 285,759 | -0.01(-0.14%) |
Feb 27, 2008 | 5.465 | 5.513 | 5.410 | 5.439 | 488,529 | -0.06(-1.02%) |
Feb 26, 2008 | 5.354 | 5.502 | 5.321 | 5.495 | 917,481 | +0.12(+2.21%) |
Feb 25, 2008 | 5.225 | 5.391 | 5.225 | 5.377 | 989,469 | +0.16(+3.12%) |
Feb 22, 2008 | 5.151 | 5.240 | 5.144 | 5.214 | 507,537 | +0.08(+1.58%) |
Feb 21, 2008 | 5.063 | 5.192 | 5.059 | 5.133 | 918,835 | +0.04(+0.87%) |
Feb 20, 2008 | 5.122 | 5.125 | 5.048 | 5.089 | 930,816 | -0.05(-0.93%) |
Feb 19, 2008 | 4.985 | 5.162 | 4.956 | 5.137 | 1,309,754 | +0.16(+3.11%) |
Feb 18, 2008 | 4.885 | 4.989 | 4.885 | 4.981 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.885 | 4.989 | 4.885 | 4.981 | 965,484 | -0.01(-0.15%) |
Feb 14, 2008 | 5.096 | 5.096 | 4.948 | 4.989 | 1,160,211 | -0.10(-1.96%) |
Feb 13, 2008 | 5.177 | 5.218 | 5.066 | 5.089 | 1,086,674 | -0.13(-2.55%) |
Feb 12, 2008 | 5.170 | 5.240 | 5.148 | 5.221 | 944,776 | +0.05(+0.93%) |
Feb 11, 2008 | 5.266 | 5.281 | 5.157 | 5.173 | 1,198,952 | -0.20(-3.65%) |
Feb 08, 2008 | 5.351 | 5.402 | 5.326 | 5.369 | 497,674 | +0.01(+0.15%) |
Feb 07, 2008 | 5.443 | 5.443 | 5.351 | 5.361 | 538,173 | -0.05(-0.83%) |
Feb 06, 2008 | 5.484 | 5.502 | 5.406 | 5.406 | 581,144 | -0.07(-1.35%) |
Feb 05, 2008 | 5.550 | 5.565 | 5.476 | 5.480 | 345,577 | -0.11(-2.05%) |
Feb 04, 2008 | 5.635 | 5.635 | 5.569 | 5.594 | 440,591 | -0.05(-0.86%) |
Feb 01, 2008 | 5.646 | 5.654 | 5.609 | 5.643 | 492,049 | -0.00(-0.06%) |
Jan 31, 2008 | 5.594 | 5.650 | 5.572 | 5.646 | 377,120 | +0.05(+0.92%) |
Jan 30, 2008 | 5.702 | 5.713 | 5.583 | 5.594 | 607,669 | -0.09(-1.62%) |
Jan 29, 2008 | 5.742 | 5.742 | 5.683 | 5.687 | 311,673 | -0.01(-0.13%) |
Jan 28, 2008 | 5.668 | 5.702 | 5.665 | 5.694 | 261,742 | +0.01(+0.13%) |
Jan 25, 2008 | 5.676 | 5.794 | 5.672 | 5.687 | 471,739 | +0.00(+0.06%) |
Jan 24, 2008 | 5.672 | 5.731 | 5.668 | 5.683 | 573,209 | +0.01(+0.13%) |
Jan 23, 2008 | 5.772 | 5.772 | 5.576 | 5.676 | 525,735 | -0.07(-1.21%) |
Jan 22, 2008 | 5.650 | 5.809 | 5.498 | 5.745 | 486,444 | -0.14(-2.40%) |
Jan 21, 2008 | 5.945 | 5.975 | 5.857 | 5.886 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.945 | 5.975 | 5.857 | 5.886 | 514,526 | -0.07(-1.18%) |
Jan 17, 2008 | 6.060 | 6.078 | 5.927 | 5.956 | 454,278 | -0.13(-2.06%) |
Jan 16, 2008 | 6.111 | 6.123 | 6.056 | 6.082 | 462,694 | -0.01(-0.24%) |
Jan 15, 2008 | 6.041 | 6.104 | 6.038 | 6.097 | 520,497 | +0.04(+0.61%) |
Jan 14, 2008 | 6.086 | 6.086 | 6.056 | 6.060 | 301,404 | +0.01(+0.18%) |
Jan 11, 2008 | 6.063 | 6.075 | 6.023 | 6.049 | 351,367 | +0.01(+0.24%) |
Jan 10, 2008 | 6.038 | 6.049 | 5.975 | 6.034 | 374,905 | +0.03(+0.49%) |
Jan 09, 2008 | 5.949 | 6.038 | 5.931 | 6.004 | 554,605 | +0.03(+0.56%) |
Jan 08, 2008 | 5.927 | 5.975 | 5.927 | 5.971 | 568,841 | +0.05(+0.87%) |
Jan 07, 2008 | 5.934 | 5.964 | 5.908 | 5.919 | 432,743 | -0.01(-0.25%) |
Jan 04, 2008 | 5.967 | 5.967 | 5.894 | 5.934 | 541,823 | +0.01(+0.25%) |
Jan 03, 2008 | 5.875 | 5.942 | 5.871 | 5.919 | 446,554 | +0.06(+0.94%) |
Jan 02, 2008 | 5.764 | 5.883 | 5.764 | 5.864 | 488,450 | +0.10(+1.73%) |
Jan 01, 2008 | 5.798 | 5.831 | 5.761 | 5.764 | 696,476 | +0.00(+0.00%) |
Dec 31, 2007 | 5.798 | 5.831 | 5.761 | 5.764 | 696,476 | -0.03(-0.57%) |
Dec 28, 2007 | 5.772 | 5.823 | 5.731 | 5.798 | 819,451 | -0.00(-0.06%) |
Dec 27, 2007 | 5.849 | 5.916 | 5.801 | 5.801 | 813,222 | -0.06(-1.01%) |
Dec 26, 2007 | 7.345 | 5.908 | 5.853 | 5.860 | 522,379 | +0.00(+0.06%) |
Dec 24, 2007 | 5.805 | 5.871 | 5.805 | 5.857 | 291,384 | +0.04(+0.70%) |
Dec 21, 2007 | 5.790 | 5.901 | 5.772 | 5.816 | 825,571 | +0.03(+0.51%) |
Dec 20, 2007 | 5.834 | 5.857 | 5.772 | 5.786 | 865,758 | -0.03(-0.57%) |
Dec 19, 2007 | 5.853 | 5.897 | 5.820 | 5.820 | 913,750 | +0.01(+0.25%) |
Dec 18, 2007 | 5.838 | 5.868 | 5.801 | 5.805 | 570,853 | -0.04(-0.76%) |
Dec 17, 2007 | 5.761 | 5.853 | 5.750 | 5.849 | 485,821 | +0.04(+0.64%) |
Dec 14, 2007 | 5.731 | 5.871 | 5.727 | 5.812 | 535,107 | +0.05(+0.83%) |
Dec 13, 2007 | 5.790 | 5.820 | 5.761 | 5.764 | 466,052 | -0.08(-1.39%) |
Dec 12, 2007 | 5.857 | 5.897 | 5.831 | 5.846 | 487,175 | +0.01(+0.19%) |
Dec 11, 2007 | 5.853 | 5.919 | 5.834 | 5.834 | 407,291 | -0.06(-1.00%) |
Dec 10, 2007 | 5.834 | 6.034 | 5.834 | 5.894 | 731,981 | +0.02(+0.31%) |
Dec 07, 2007 | 5.860 | 5.923 | 5.838 | 5.875 | 668,072 | +0.03(+0.50%) |
Dec 06, 2007 | 5.798 | 5.871 | 5.786 | 5.846 | 422,182 | +0.03(+0.45%) |
Dec 05, 2007 | 5.779 | 5.827 | 5.779 | 5.820 | 408,371 | +0.01(+0.25%) |
Dec 04, 2007 | 5.761 | 5.831 | 5.761 | 5.805 | 581,420 | +0.03(+0.45%) |