Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 2.130 | 2.240 | 2.010 | 2.210 | 211,643 | +0.11(+5.24%) |
Dec 30, 2008 | 2.010 | 2.160 | 2.000 | 2.100 | 120,744 | +0.11(+5.53%) |
Dec 29, 2008 | 1.780 | 2.000 | 1.750 | 1.990 | 172,075 | +0.19(+10.56%) |
Dec 26, 2008 | 1.890 | 1.890 | 1.760 | 1.800 | 47,972 | -0.05(-2.70%) |
Dec 24, 2008 | 1.750 | 1.860 | 1.720 | 1.850 | 52,898 | +0.13(+7.56%) |
Dec 23, 2008 | 1.960 | 2.060 | 1.720 | 1.720 | 291,851 | -0.22(-11.34%) |
Dec 22, 2008 | 2.010 | 2.090 | 1.830 | 1.940 | 194,197 | -0.06(-3.00%) |
Dec 19, 2008 | 2.080 | 2.370 | 1.900 | 2.000 | 462,205 | +0.00(+0.00%) |
Dec 18, 2008 | 1.860 | 2.000 | 1.750 | 2.000 | 143,890 | +0.14(+7.53%) |
Dec 17, 2008 | 2.030 | 2.030 | 1.750 | 1.860 | 167,413 | -0.26(-12.26%) |
Dec 16, 2008 | 1.890 | 2.130 | 1.780 | 2.120 | 115,893 | +0.28(+15.22%) |
Dec 15, 2008 | 2.160 | 2.170 | 1.810 | 1.840 | 114,712 | -0.30(-14.02%) |
Dec 12, 2008 | 2.150 | 2.220 | 2.050 | 2.140 | 112,563 | -0.10(-4.46%) |
Dec 11, 2008 | 2.280 | 2.420 | 2.160 | 2.240 | 191,116 | -0.09(-3.86%) |
Dec 10, 2008 | 2.250 | 2.360 | 2.140 | 2.330 | 60,445 | +0.09(+4.02%) |
Dec 09, 2008 | 2.300 | 2.610 | 2.200 | 2.240 | 147,467 | -0.15(-6.28%) |
Dec 08, 2008 | 2.310 | 2.390 | 2.160 | 2.390 | 130,994 | +0.16(+7.17%) |
Dec 05, 2008 | 2.150 | 2.340 | 1.910 | 2.230 | 186,935 | -0.02(-0.89%) |
Dec 04, 2008 | 2.230 | 2.460 | 2.180 | 2.250 | 67,119 | -0.03(-1.32%) |
Dec 03, 2008 | 2.140 | 2.290 | 1.950 | 2.280 | 110,738 | +0.20(+9.62%) |
Dec 02, 2008 | 2.070 | 2.390 | 1.800 | 2.080 | 170,266 | +0.14(+7.22%) |
Dec 01, 2008 | 2.830 | 2.830 | 1.940 | 1.940 | 175,824 | -1.00(-34.01%) |
Nov 28, 2008 | 2.660 | 2.940 | 2.650 | 2.940 | 58,800 | +0.19(+6.91%) |
Nov 26, 2008 | 2.330 | 2.780 | 2.230 | 2.750 | 148,908 | +0.31(+12.70%) |
Nov 25, 2008 | 2.720 | 2.720 | 2.310 | 2.440 | 208,906 | -0.26(-9.63%) |
Nov 24, 2008 | 2.330 | 2.800 | 2.250 | 2.700 | 358,363 | +0.33(+13.92%) |
Nov 21, 2008 | 2.110 | 2.370 | 1.900 | 2.370 | 265,942 | +0.31(+15.05%) |
Nov 20, 2008 | 1.860 | 2.340 | 1.810 | 2.060 | 315,279 | +0.16(+8.42%) |
Nov 19, 2008 | 1.910 | 1.950 | 1.770 | 1.900 | 180,212 | +0.00(+0.00%) |
Nov 18, 2008 | 1.750 | 1.940 | 1.670 | 1.900 | 200,938 | +0.15(+8.57%) |
Nov 17, 2008 | 1.660 | 1.790 | 1.660 | 1.750 | 110,245 | +0.07(+4.17%) |
Nov 14, 2008 | 1.800 | 1.990 | 1.680 | 1.680 | 197,787 | -0.16(-8.70%) |
Nov 13, 2008 | 2.010 | 2.010 | 1.730 | 1.840 | 359,131 | -0.14(-7.07%) |
Nov 12, 2008 | 2.270 | 2.300 | 1.980 | 1.980 | 425,841 | -0.32(-13.91%) |
Nov 11, 2008 | 2.440 | 2.440 | 2.225 | 2.300 | 374,650 | -0.11(-4.56%) |
Nov 10, 2008 | 2.400 | 2.460 | 2.250 | 2.410 | 263,725 | +0.05(+2.12%) |
Nov 07, 2008 | 2.260 | 2.400 | 2.200 | 2.360 | 227,751 | +0.14(+6.31%) |
Nov 06, 2008 | 2.080 | 2.420 | 2.010 | 2.220 | 173,131 | +0.16(+7.77%) |
Nov 05, 2008 | 2.790 | 2.790 | 2.030 | 2.060 | 247,665 | -0.25(-10.82%) |
Nov 04, 2008 | 2.540 | 2.540 | 2.290 | 2.310 | 195,326 | -0.16(-6.48%) |
Nov 03, 2008 | 2.450 | 2.560 | 2.400 | 2.470 | 212,807 | +0.03(+1.23%) |
Oct 31, 2008 | 2.470 | 2.480 | 2.350 | 2.440 | 219,528 | -0.05(-2.01%) |
Oct 30, 2008 | 2.470 | 2.550 | 2.390 | 2.490 | 160,607 | +0.16(+6.87%) |
Oct 29, 2008 | 2.110 | 2.360 | 2.090 | 2.330 | 255,091 | +0.26(+12.56%) |
Oct 28, 2008 | 2.310 | 2.350 | 1.970 | 2.070 | 288,905 | -0.23(-10.00%) |
Oct 27, 2008 | 2.520 | 2.630 | 2.300 | 2.300 | 134,069 | -0.35(-13.21%) |
Oct 24, 2008 | 2.470 | 2.730 | 2.450 | 2.650 | 156,665 | -0.10(-3.64%) |
Oct 23, 2008 | 3.070 | 3.070 | 2.700 | 2.750 | 193,387 | -0.28(-9.24%) |
Oct 22, 2008 | 3.090 | 3.190 | 3.000 | 3.030 | 99,691 | -0.17(-5.31%) |
Oct 21, 2008 | 3.320 | 3.380 | 3.200 | 3.200 | 133,598 | -0.21(-6.16%) |
Oct 20, 2008 | 3.420 | 3.440 | 3.200 | 3.410 | 116,060 | -0.03(-0.87%) |
Oct 17, 2008 | 2.990 | 3.500 | 2.950 | 3.440 | 320,236 | +0.27(+8.52%) |
Oct 16, 2008 | 3.110 | 3.220 | 2.790 | 3.170 | 335,673 | +0.32(+11.23%) |
Oct 15, 2008 | 3.240 | 3.240 | 2.750 | 2.850 | 362,190 | -0.40(-12.31%) |
Oct 14, 2008 | 3.420 | 3.460 | 3.210 | 3.250 | 188,731 | -0.02(-0.61%) |
Oct 13, 2008 | 3.490 | 3.620 | 2.970 | 3.270 | 311,901 | -0.02(-0.61%) |
Oct 10, 2008 | 2.780 | 3.300 | 2.580 | 3.290 | 369,192 | +0.36(+12.29%) |
Oct 09, 2008 | 3.410 | 3.560 | 2.930 | 2.930 | 407,642 | -0.43(-12.80%) |
Oct 08, 2008 | 2.820 | 3.460 | 2.820 | 3.360 | 464,305 | +0.41(+13.90%) |
Oct 07, 2008 | 3.610 | 3.850 | 2.700 | 2.950 | 463,337 | -0.68(-18.73%) |
Oct 06, 2008 | 3.850 | 3.980 | 3.500 | 3.630 | 328,616 | -0.39(-9.70%) |
Oct 03, 2008 | 4.310 | 4.400 | 3.910 | 4.020 | 0 | -0.20(-4.74%) |
Oct 02, 2008 | 4.450 | 4.540 | 4.210 | 4.220 | 251,327 | -0.28(-6.22%) |
Oct 01, 2008 | 4.530 | 4.550 | 4.380 | 4.500 | 384,923 | -0.07(-1.53%) |
Sep 30, 2008 | 4.400 | 4.740 | 4.090 | 4.570 | 341,263 | +0.25(+5.79%) |
Sep 29, 2008 | 4.720 | 4.790 | 4.320 | 4.320 | 301,853 | -0.50(-10.37%) |
Sep 26, 2008 | 4.610 | 4.870 | 4.400 | 4.820 | 0 | +0.09(+1.90%) |
Sep 25, 2008 | 4.800 | 5.000 | 4.655 | 4.730 | 345,487 | +0.03(+0.64%) |
Sep 24, 2008 | 4.800 | 4.940 | 4.580 | 4.700 | 277,173 | -0.07(-1.47%) |
Sep 23, 2008 | 4.700 | 5.000 | 4.700 | 4.770 | 164,833 | +0.08(+1.71%) |
Sep 22, 2008 | 5.100 | 5.110 | 4.630 | 4.690 | 474,975 | -0.37(-7.31%) |
Sep 19, 2008 | 4.580 | 6.130 | 4.580 | 5.060 | 0 | +0.32(+6.75%) |
Sep 18, 2008 | 4.210 | 4.740 | 4.160 | 4.740 | 716,237 | +0.55(+13.13%) |
Sep 17, 2008 | 4.720 | 4.770 | 4.190 | 4.190 | 376,164 | -0.57(-11.97%) |
Sep 16, 2008 | 4.750 | 4.950 | 4.520 | 4.760 | 407,908 | -0.18(-3.64%) |
Sep 15, 2008 | 5.450 | 5.620 | 4.930 | 4.940 | 228,022 | -0.59(-10.67%) |
Sep 12, 2008 | 5.550 | 5.620 | 5.340 | 5.530 | 178,410 | -0.04(-0.72%) |
Sep 11, 2008 | 5.370 | 5.715 | 5.350 | 5.570 | 213,685 | +0.13(+2.39%) |
Sep 10, 2008 | 5.570 | 5.760 | 5.410 | 5.440 | 387,386 | -0.12(-2.16%) |
Sep 09, 2008 | 5.770 | 5.950 | 5.500 | 5.560 | 304,259 | -0.21(-3.64%) |
Sep 08, 2008 | 5.780 | 5.940 | 5.630 | 5.770 | 214,555 | +0.09(+1.58%) |
Sep 05, 2008 | 5.590 | 5.760 | 5.580 | 5.680 | 0 | +0.05(+0.89%) |
Sep 04, 2008 | 5.570 | 5.770 | 5.480 | 5.630 | 336,038 | +0.03(+0.54%) |
Sep 03, 2008 | 5.400 | 5.745 | 5.350 | 5.600 | 263,779 | +0.20(+3.70%) |
Sep 02, 2008 | 5.460 | 5.690 | 5.300 | 5.400 | 187,787 | +0.08(+1.50%) |
Aug 29, 2008 | 5.060 | 5.350 | 5.060 | 5.320 | 230,401 | +0.24(+4.72%) |
Aug 28, 2008 | 4.940 | 5.240 | 4.900 | 5.080 | 164,295 | +0.11(+2.21%) |
Aug 27, 2008 | 4.890 | 4.990 | 4.870 | 4.970 | 124,612 | +0.10(+2.05%) |
Aug 26, 2008 | 4.900 | 5.130 | 4.770 | 4.870 | 231,295 | -0.01(-0.20%) |
Aug 25, 2008 | 5.180 | 5.180 | 4.840 | 4.880 | 213,582 | -0.32(-6.15%) |
Aug 22, 2008 | 4.900 | 5.350 | 4.900 | 5.200 | 275,614 | +0.23(+4.63%) |
Aug 21, 2008 | 4.950 | 5.090 | 4.900 | 4.970 | 279,130 | -0.04(-0.80%) |
Aug 20, 2008 | 5.440 | 5.530 | 4.980 | 5.010 | 315,144 | -0.41(-7.56%) |
Aug 19, 2008 | 5.450 | 5.690 | 5.200 | 5.420 | 493,259 | -0.03(-0.55%) |
Aug 18, 2008 | 5.530 | 5.590 | 5.300 | 5.450 | 407,754 | -0.02(-0.37%) |
Aug 15, 2008 | 5.560 | 5.690 | 5.270 | 5.470 | 0 | -0.12(-2.15%) |
Aug 14, 2008 | 5.530 | 5.790 | 5.440 | 5.590 | 390,344 | +0.04(+0.72%) |
Aug 13, 2008 | 5.690 | 5.860 | 5.310 | 5.550 | 568,519 | -0.25(-4.31%) |
Aug 12, 2008 | 5.870 | 5.990 | 5.620 | 5.800 | 344,451 | -0.10(-1.69%) |
Aug 11, 2008 | 5.670 | 6.060 | 5.670 | 5.900 | 406,043 | -0.10(-1.67%) |
Aug 08, 2008 | 5.780 | 6.200 | 5.750 | 6.000 | 555,265 | +0.21(+3.63%) |
Aug 07, 2008 | 5.540 | 5.920 | 5.300 | 5.790 | 488,333 | +0.19(+3.39%) |
Aug 06, 2008 | 5.620 | 5.640 | 5.360 | 5.600 | 360,670 | -0.03(-0.53%) |
Aug 05, 2008 | 5.650 | 5.750 | 5.520 | 5.630 | 550,119 | +0.11(+1.99%) |
Aug 04, 2008 | 5.780 | 5.780 | 5.350 | 5.520 | 358,091 | -0.28(-4.83%) |
Aug 01, 2008 | 5.330 | 6.370 | 5.300 | 5.800 | 1,030,982 | +0.92(+18.85%) |
Jul 31, 2008 | 4.980 | 5.170 | 4.790 | 4.880 | 593,064 | -0.22(-4.31%) |
Jul 30, 2008 | 5.070 | 5.270 | 4.940 | 5.100 | 489,462 | +0.01(+0.20%) |
Jul 29, 2008 | 5.090 | 5.200 | 4.670 | 5.090 | 464,811 | +0.47(+10.17%) |
Jul 28, 2008 | 4.560 | 5.030 | 4.500 | 4.620 | 661,447 | -0.01(-0.22%) |
Jul 25, 2008 | 5.000 | 5.040 | 4.550 | 4.630 | 653,208 | -0.52(-10.10%) |
Jul 24, 2008 | 5.510 | 5.920 | 5.070 | 5.150 | 425,839 | -0.35(-6.36%) |
Jul 23, 2008 | 5.260 | 5.760 | 5.260 | 5.500 | 392,978 | +0.14(+2.61%) |
Jul 22, 2008 | 5.040 | 5.520 | 4.820 | 5.360 | 602,655 | +0.25(+4.89%) |
Jul 21, 2008 | 5.970 | 5.970 | 4.440 | 5.110 | 1,402,747 | -0.96(-15.82%) |
Jul 18, 2008 | 5.960 | 6.110 | 5.810 | 6.070 | 385,200 | +0.11(+1.85%) |
Jul 17, 2008 | 5.710 | 6.190 | 5.440 | 5.960 | 662,559 | +0.33(+5.86%) |
Jul 16, 2008 | 5.200 | 5.700 | 5.200 | 5.630 | 453,901 | +0.36(+6.83%) |
Jul 15, 2008 | 4.960 | 5.680 | 4.860 | 5.270 | 551,316 | +0.23(+4.56%) |
Jul 14, 2008 | 5.330 | 5.360 | 4.890 | 5.040 | 566,702 | -0.20(-3.82%) |
Jul 11, 2008 | 5.130 | 5.250 | 4.960 | 5.240 | 394,246 | +0.07(+1.35%) |
Jul 10, 2008 | 5.340 | 5.580 | 5.040 | 5.170 | 557,744 | -0.17(-3.18%) |
Jul 09, 2008 | 5.530 | 5.760 | 5.260 | 5.340 | 310,447 | -0.20(-3.61%) |
Jul 08, 2008 | 5.200 | 5.590 | 5.070 | 5.540 | 391,060 | +0.30(+5.73%) |
Jul 07, 2008 | 5.500 | 5.740 | 5.070 | 5.240 | 315,086 | -0.30(-5.42%) |
Jul 04, 2008 | 5.370 | 5.610 | 5.290 | 5.540 | 211,764 | +0.00(+0.00%) |
Jul 03, 2008 | 5.370 | 5.610 | 5.290 | 5.540 | 211,764 | +0.20(+3.75%) |
Jul 02, 2008 | 5.470 | 5.640 | 5.320 | 5.340 | 337,977 | -0.13(-2.38%) |
Jul 01, 2008 | 5.020 | 5.570 | 4.920 | 5.470 | 613,412 | +0.39(+7.68%) |
Jun 30, 2008 | 5.390 | 5.550 | 5.060 | 5.080 | 329,620 | -0.38(-6.96%) |
Jun 27, 2008 | 5.300 | 5.570 | 5.110 | 5.460 | 989,440 | +0.17(+3.21%) |
Jun 26, 2008 | 5.280 | 5.420 | 5.100 | 5.290 | 238,435 | -0.05(-0.94%) |
Jun 25, 2008 | 5.020 | 5.560 | 5.010 | 5.340 | 335,621 | +0.28(+5.53%) |
Jun 24, 2008 | 5.040 | 5.220 | 4.750 | 5.060 | 360,179 | -0.01(-0.20%) |
Jun 23, 2008 | 5.860 | 5.870 | 4.950 | 5.070 | 534,227 | -0.77(-13.18%) |
Jun 20, 2008 | 5.970 | 6.170 | 5.770 | 5.840 | 355,453 | -0.23(-3.79%) |
Jun 19, 2008 | 5.800 | 6.125 | 5.700 | 6.070 | 177,788 | +0.27(+4.66%) |
Jun 18, 2008 | 6.170 | 6.200 | 5.790 | 5.800 | 198,125 | -0.46(-7.35%) |
Jun 17, 2008 | 6.320 | 6.340 | 6.080 | 6.260 | 141,574 | -0.06(-0.95%) |
Jun 16, 2008 | 6.080 | 6.320 | 6.040 | 6.320 | 219,700 | +0.17(+2.76%) |
Jun 13, 2008 | 5.680 | 6.150 | 5.680 | 6.150 | 273,485 | +0.42(+7.33%) |
Jun 12, 2008 | 5.980 | 6.190 | 5.710 | 5.730 | 212,482 | -0.19(-3.21%) |
Jun 11, 2008 | 6.200 | 6.200 | 5.750 | 5.920 | 231,282 | -0.25(-4.05%) |
Jun 10, 2008 | 5.900 | 6.180 | 5.650 | 6.170 | 196,486 | +0.29(+4.93%) |
Jun 09, 2008 | 6.070 | 6.330 | 5.870 | 5.880 | 310,933 | -0.24(-3.92%) |
Jun 06, 2008 | 6.150 | 6.380 | 6.050 | 6.120 | 168,654 | -0.10(-1.61%) |
Jun 05, 2008 | 6.020 | 6.460 | 6.000 | 6.220 | 223,069 | +0.18(+2.98%) |
Jun 04, 2008 | 6.500 | 6.500 | 6.020 | 6.040 | 298,344 | -0.51(-7.79%) |
Jun 03, 2008 | 6.630 | 6.670 | 6.430 | 6.550 | 212,525 | -0.06(-0.91%) |
Jun 02, 2008 | 6.710 | 6.750 | 6.500 | 6.610 | 298,393 | -0.12(-1.78%) |
May 30, 2008 | 6.750 | 6.850 | 6.590 | 6.730 | 703,040 | +0.09(+1.36%) |
May 29, 2008 | 6.490 | 6.800 | 6.460 | 6.640 | 555,514 | +0.13(+2.00%) |
May 28, 2008 | 6.480 | 6.520 | 6.330 | 6.510 | 262,341 | +0.03(+0.46%) |
May 27, 2008 | 6.350 | 6.500 | 6.280 | 6.480 | 216,991 | +0.15(+2.37%) |
May 26, 2008 | 6.380 | 6.420 | 6.110 | 6.330 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.380 | 6.420 | 6.110 | 6.330 | 228,664 | +0.03(+0.48%) |
May 22, 2008 | 5.850 | 6.390 | 5.850 | 6.300 | 264,225 | +0.41(+6.96%) |
May 21, 2008 | 6.010 | 6.440 | 5.800 | 5.890 | 408,054 | -0.18(-2.97%) |
May 20, 2008 | 6.310 | 6.530 | 5.970 | 6.070 | 490,599 | -0.32(-5.01%) |
May 19, 2008 | 6.470 | 6.600 | 6.280 | 6.390 | 271,568 | -0.07(-1.08%) |
May 16, 2008 | 6.290 | 6.590 | 6.100 | 6.460 | 344,739 | -0.05(-0.77%) |
May 15, 2008 | 6.520 | 6.600 | 6.390 | 6.510 | 287,945 | -0.04(-0.61%) |
May 14, 2008 | 6.520 | 6.630 | 6.310 | 6.550 | 382,804 | -0.06(-0.91%) |
May 13, 2008 | 6.520 | 6.740 | 6.250 | 6.610 | 830,208 | -0.04(-0.60%) |
May 12, 2008 | 5.110 | 6.820 | 5.100 | 6.650 | 1,653,073 | +1.48(+28.63%) |
May 09, 2008 | 5.250 | 5.480 | 5.140 | 5.170 | 217,986 | -0.13(-2.45%) |
May 08, 2008 | 5.190 | 5.300 | 5.100 | 5.300 | 492,895 | +0.06(+1.15%) |
May 07, 2008 | 5.180 | 5.390 | 5.120 | 5.240 | 946,298 | -0.09(-1.69%) |
May 06, 2008 | 4.420 | 5.330 | 4.040 | 5.330 | 1,655,699 | +0.76(+16.63%) |
May 05, 2008 | 4.010 | 4.570 | 3.980 | 4.570 | 651,007 | +0.60(+15.11%) |
May 02, 2008 | 3.750 | 4.000 | 3.710 | 3.970 | 424,863 | +0.23(+6.15%) |
May 01, 2008 | 3.600 | 3.808 | 3.600 | 3.740 | 313,467 | +0.13(+3.60%) |
Apr 30, 2008 | 3.540 | 3.610 | 3.320 | 3.610 | 348,834 | +0.09(+2.56%) |
Apr 29, 2008 | 3.440 | 3.540 | 3.350 | 3.520 | 346,918 | +0.10(+2.92%) |
Apr 28, 2008 | 3.290 | 3.430 | 3.210 | 3.420 | 401,169 | +0.17(+5.23%) |
Apr 25, 2008 | 3.300 | 3.360 | 3.200 | 3.250 | 325,012 | +0.00(+0.00%) |
Apr 24, 2008 | 3.290 | 3.320 | 3.220 | 3.250 | 299,916 | +0.03(+0.93%) |
Apr 23, 2008 | 3.250 | 3.320 | 3.160 | 3.220 | 138,682 | -0.01(-0.31%) |
Apr 22, 2008 | 3.450 | 3.450 | 3.190 | 3.230 | 261,186 | -0.19(-5.56%) |
Apr 21, 2008 | 3.520 | 3.520 | 3.320 | 3.420 | 157,221 | -0.13(-3.66%) |
Apr 18, 2008 | 3.550 | 3.560 | 3.350 | 3.550 | 265,073 | +0.22(+6.61%) |
Apr 17, 2008 | 3.480 | 3.550 | 3.300 | 3.330 | 200,172 | -0.17(-4.86%) |
Apr 16, 2008 | 3.500 | 3.500 | 3.340 | 3.500 | 182,381 | +0.10(+2.94%) |
Apr 15, 2008 | 3.220 | 3.420 | 3.160 | 3.400 | 297,543 | +0.21(+6.58%) |
Apr 14, 2008 | 3.230 | 3.420 | 3.170 | 3.190 | 195,495 | -0.04(-1.24%) |
Apr 11, 2008 | 3.210 | 3.540 | 3.150 | 3.230 | 490,100 | -0.03(-0.92%) |
Apr 10, 2008 | 3.170 | 3.320 | 3.170 | 3.260 | 244,100 | +0.10(+3.16%) |
Apr 09, 2008 | 3.400 | 3.500 | 3.160 | 3.160 | 338,500 | -0.20(-5.95%) |
Apr 08, 2008 | 3.300 | 3.500 | 3.200 | 3.360 | 175,000 | +0.06(+1.82%) |
Apr 07, 2008 | 3.420 | 3.430 | 3.260 | 3.300 | 272,465 | -0.13(-3.79%) |
Apr 04, 2008 | 3.600 | 3.610 | 3.340 | 3.430 | 300,810 | -0.16(-4.46%) |
Apr 03, 2008 | 3.530 | 3.660 | 3.500 | 3.590 | 318,104 | +0.01(+0.28%) |
Apr 02, 2008 | 3.440 | 3.660 | 3.340 | 3.580 | 396,000 | +0.10(+2.87%) |
Apr 01, 2008 | 3.320 | 3.520 | 3.300 | 3.480 | 274,964 | +0.19(+5.78%) |
Mar 31, 2008 | 3.350 | 3.400 | 3.200 | 3.290 | 332,200 | -0.05(-1.50%) |
Mar 28, 2008 | 3.410 | 3.870 | 3.190 | 3.340 | 597,222 | -0.06(-1.76%) |
Mar 27, 2008 | 3.600 | 3.600 | 3.350 | 3.400 | 204,790 | -0.13(-3.68%) |
Mar 26, 2008 | 3.500 | 3.600 | 3.350 | 3.530 | 316,600 | +0.03(+0.86%) |
Mar 25, 2008 | 3.550 | 3.640 | 3.310 | 3.500 | 367,985 | -0.09(-2.51%) |
Mar 24, 2008 | 3.190 | 3.590 | 3.160 | 3.590 | 480,729 | +0.44(+13.97%) |
Mar 21, 2008 | 3.560 | 3.560 | 3.150 | 3.150 | 631,735 | +0.00(+0.00%) |
Mar 20, 2008 | 3.560 | 3.560 | 3.150 | 3.150 | 631,735 | -0.16(-4.83%) |
Mar 19, 2008 | 3.310 | 3.480 | 3.240 | 3.310 | 232,700 | +0.06(+1.85%) |
Mar 18, 2008 | 3.250 | 3.450 | 3.140 | 3.250 | 352,191 | +0.19(+6.21%) |
Mar 17, 2008 | 3.000 | 3.300 | 3.000 | 3.060 | 243,010 | -0.02(-0.65%) |
Mar 14, 2008 | 3.250 | 3.340 | 3.020 | 3.080 | 325,000 | -0.14(-4.35%) |
Mar 13, 2008 | 3.280 | 3.300 | 3.110 | 3.220 | 485,400 | -0.13(-3.88%) |
Mar 12, 2008 | 3.460 | 3.460 | 3.260 | 3.350 | 186,800 | -0.07(-2.05%) |
Mar 11, 2008 | 3.300 | 3.490 | 3.260 | 3.420 | 352,700 | +0.20(+6.21%) |
Mar 10, 2008 | 3.520 | 3.650 | 3.210 | 3.220 | 404,600 | -0.28(-8.00%) |
Mar 07, 2008 | 3.690 | 3.800 | 3.440 | 3.500 | 356,400 | -0.23(-6.17%) |
Mar 06, 2008 | 4.060 | 4.090 | 3.700 | 3.730 | 427,546 | -0.32(-7.90%) |
Mar 05, 2008 | 4.220 | 4.300 | 4.030 | 4.050 | 191,278 | -0.19(-4.48%) |
Mar 04, 2008 | 4.110 | 4.400 | 3.970 | 4.240 | 267,000 | +0.20(+4.95%) |
Mar 03, 2008 | 4.180 | 4.190 | 3.960 | 4.040 | 231,079 | -0.15(-3.58%) |
Feb 29, 2008 | 4.460 | 4.510 | 4.160 | 4.190 | 311,800 | -0.37(-8.11%) |
Feb 28, 2008 | 4.550 | 4.590 | 4.460 | 4.560 | 196,300 | +0.01(+0.22%) |
Feb 27, 2008 | 4.280 | 4.590 | 4.210 | 4.550 | 357,100 | +0.24(+5.57%) |
Feb 26, 2008 | 4.340 | 4.390 | 4.240 | 4.310 | 260,103 | -0.02(-0.46%) |
Feb 25, 2008 | 4.140 | 4.350 | 4.100 | 4.330 | 332,861 | +0.18(+4.34%) |
Feb 22, 2008 | 3.920 | 4.170 | 3.910 | 4.150 | 322,490 | +0.16(+4.01%) |
Feb 21, 2008 | 3.980 | 4.050 | 3.910 | 3.990 | 529,050 | +0.03(+0.76%) |
Feb 20, 2008 | 4.020 | 4.090 | 3.910 | 3.960 | 413,700 | -0.08(-1.98%) |
Feb 19, 2008 | 3.900 | 4.250 | 3.790 | 4.040 | 491,389 | +0.25(+6.60%) |
Feb 18, 2008 | 4.010 | 4.100 | 3.790 | 3.790 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.010 | 4.100 | 3.790 | 3.790 | 504,546 | -0.24(-5.96%) |
Feb 14, 2008 | 4.250 | 4.650 | 3.760 | 4.030 | 1,005,905 | -0.38(-8.62%) |
Feb 13, 2008 | 4.750 | 4.750 | 4.250 | 4.410 | 388,600 | -0.40(-8.32%) |
Feb 12, 2008 | 4.520 | 4.890 | 4.450 | 4.810 | 607,250 | +0.40(+9.07%) |
Feb 11, 2008 | 4.560 | 4.600 | 4.330 | 4.410 | 228,200 | -0.16(-3.50%) |
Feb 08, 2008 | 4.380 | 4.590 | 4.380 | 4.570 | 159,833 | +0.10(+2.24%) |
Feb 07, 2008 | 4.560 | 4.590 | 4.140 | 4.470 | 370,600 | -0.12(-2.61%) |
Feb 06, 2008 | 4.650 | 4.790 | 4.530 | 4.590 | 163,499 | +0.01(+0.22%) |
Feb 05, 2008 | 4.520 | 4.910 | 4.480 | 4.580 | 277,500 | +0.02(+0.44%) |
Feb 04, 2008 | 4.640 | 4.650 | 4.470 | 4.560 | 293,350 | -0.12(-2.56%) |
Feb 01, 2008 | 4.700 | 4.800 | 4.550 | 4.680 | 352,900 | +0.03(+0.65%) |
Jan 31, 2008 | 4.290 | 4.760 | 4.150 | 4.650 | 577,050 | +0.27(+6.16%) |
Jan 30, 2008 | 4.510 | 4.560 | 4.370 | 4.380 | 353,447 | -0.15(-3.31%) |
Jan 29, 2008 | 4.650 | 4.840 | 4.380 | 4.530 | 811,700 | -0.19(-4.03%) |
Jan 28, 2008 | 4.670 | 4.970 | 4.590 | 4.720 | 664,100 | +0.03(+0.64%) |
Jan 25, 2008 | 5.040 | 5.050 | 4.500 | 4.690 | 419,513 | -0.29(-5.82%) |
Jan 24, 2008 | 4.980 | 5.250 | 4.910 | 4.980 | 710,829 | +0.08(+1.63%) |
Jan 23, 2008 | 4.340 | 5.000 | 4.330 | 4.900 | 653,135 | +0.46(+10.36%) |
Jan 22, 2008 | 4.030 | 4.590 | 4.030 | 4.440 | 517,816 | +0.24(+5.71%) |
Jan 21, 2008 | 3.860 | 4.260 | 3.850 | 4.200 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.860 | 4.260 | 3.850 | 4.200 | 271,400 | +0.19(+4.74%) |
Jan 17, 2008 | 4.220 | 4.380 | 3.910 | 4.010 | 479,675 | -0.25(-5.87%) |
Jan 16, 2008 | 3.670 | 4.720 | 3.580 | 4.260 | 767,200 | +0.54(+14.52%) |
Jan 15, 2008 | 3.650 | 3.730 | 3.520 | 3.720 | 432,200 | +0.02(+0.54%) |
Jan 14, 2008 | 3.620 | 3.730 | 3.520 | 3.700 | 234,400 | +0.15(+4.23%) |
Jan 11, 2008 | 3.650 | 3.830 | 3.480 | 3.550 | 432,900 | -0.11(-3.01%) |
Jan 10, 2008 | 3.900 | 3.900 | 3.370 | 3.660 | 857,050 | -0.35(-8.73%) |
Jan 09, 2008 | 3.900 | 4.030 | 3.540 | 4.010 | 468,970 | +0.15(+3.89%) |
Jan 08, 2008 | 4.170 | 4.240 | 3.840 | 3.860 | 638,678 | -0.30(-7.21%) |
Jan 07, 2008 | 4.280 | 4.390 | 4.110 | 4.160 | 471,400 | -0.18(-4.15%) |
Jan 04, 2008 | 4.540 | 4.660 | 4.320 | 4.340 | 451,518 | -0.25(-5.45%) |
Jan 03, 2008 | 4.970 | 5.010 | 4.510 | 4.590 | 657,974 | -0.33(-6.71%) |
Jan 02, 2008 | 5.240 | 5.500 | 4.900 | 4.920 | 705,500 | +0.07(+1.44%) |