Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 1.736 | 1.758 | 1.670 | 1.687 | 448,692 | -0.09(-5.19%) |
Dec 30, 2008 | 1.569 | 1.780 | 1.560 | 1.780 | 252,249 | +0.20(+12.50%) |
Dec 29, 2008 | 1.635 | 1.648 | 1.538 | 1.582 | 165,009 | -0.06(-3.49%) |
Dec 26, 2008 | 1.683 | 1.753 | 1.639 | 1.639 | 0 | -0.05(-2.86%) |
Dec 24, 2008 | 1.652 | 1.745 | 1.551 | 1.687 | 133,303 | +0.03(+1.59%) |
Dec 23, 2008 | 1.736 | 1.740 | 1.643 | 1.661 | 108,951 | -0.07(-4.06%) |
Dec 22, 2008 | 1.802 | 1.802 | 1.709 | 1.731 | 97,805 | -0.07(-3.90%) |
Dec 19, 2008 | 1.907 | 1.951 | 1.793 | 1.802 | 123,492 | -0.10(-5.31%) |
Dec 18, 2008 | 1.907 | 1.929 | 1.841 | 1.903 | 92,041 | +0.04(+2.36%) |
Dec 17, 2008 | 1.846 | 1.920 | 1.846 | 1.859 | 92,213 | -0.00(-0.24%) |
Dec 16, 2008 | 1.802 | 1.890 | 1.802 | 1.863 | 75,629 | +0.04(+2.42%) |
Dec 15, 2008 | 1.762 | 1.916 | 1.762 | 1.819 | 84,531 | +0.04(+2.22%) |
Dec 12, 2008 | 1.727 | 1.890 | 1.648 | 1.780 | 0 | +0.00(+0.00%) |
Dec 11, 2008 | 1.736 | 1.846 | 1.657 | 1.780 | 155,008 | -0.01(-0.44%) |
Dec 10, 2008 | 1.802 | 1.912 | 1.780 | 1.788 | 123,190 | +0.01(+0.44%) |
Dec 09, 2008 | 1.775 | 1.832 | 1.718 | 1.780 | 53,029 | -0.01(-0.74%) |
Dec 08, 2008 | 1.859 | 1.894 | 1.705 | 1.793 | 84,099 | +0.04(+2.00%) |
Dec 05, 2008 | 1.705 | 1.758 | 1.670 | 1.758 | 0 | +0.04(+2.30%) |
Dec 04, 2008 | 1.683 | 1.793 | 1.630 | 1.718 | 71,587 | -0.04(-2.00%) |
Dec 03, 2008 | 1.701 | 1.780 | 1.635 | 1.753 | 65,568 | -0.00(-0.25%) |
Dec 02, 2008 | 1.740 | 1.788 | 1.740 | 1.758 | 87,255 | +0.08(+4.99%) |
Dec 01, 2008 | 1.846 | 1.951 | 1.674 | 1.674 | 235,511 | -0.28(-14.38%) |
Nov 28, 2008 | 1.731 | 1.955 | 1.731 | 1.955 | 64,152 | +0.18(+10.15%) |
Nov 26, 2008 | 1.578 | 1.793 | 1.484 | 1.775 | 235,302 | +0.14(+8.60%) |
Nov 25, 2008 | 1.692 | 1.692 | 1.582 | 1.635 | 134,984 | -0.06(-3.38%) |
Nov 24, 2008 | 1.402 | 1.692 | 1.402 | 1.692 | 300,411 | +0.36(+27.48%) |
Nov 21, 2008 | 1.200 | 1.336 | 1.165 | 1.327 | 608,775 | +0.18(+15.71%) |
Nov 20, 2008 | 1.582 | 1.600 | 1.094 | 1.147 | 2,060,589 | -0.47(-29.27%) |
Nov 19, 2008 | 1.635 | 1.657 | 1.569 | 1.622 | 207,311 | -0.03(-1.60%) |
Nov 18, 2008 | 1.635 | 1.749 | 1.538 | 1.648 | 300,930 | -0.05(-2.85%) |
Nov 17, 2008 | 1.582 | 1.740 | 1.582 | 1.696 | 101,653 | +0.05(+2.93%) |
Nov 14, 2008 | 1.890 | 1.907 | 1.617 | 1.648 | 0 | -0.20(-10.93%) |
Nov 13, 2008 | 1.797 | 1.864 | 1.670 | 1.850 | 275,187 | +0.05(+2.93%) |
Nov 12, 2008 | 1.982 | 2.008 | 1.797 | 1.797 | 212,457 | -0.19(-9.51%) |
Nov 11, 2008 | 2.109 | 2.193 | 1.986 | 1.986 | 155,706 | -0.10(-4.64%) |
Nov 10, 2008 | 2.197 | 2.351 | 2.083 | 2.083 | 219,243 | -0.00(-0.21%) |
Nov 07, 2008 | 2.026 | 2.109 | 2.021 | 2.087 | 0 | +0.11(+5.56%) |
Nov 06, 2008 | 2.193 | 2.241 | 1.977 | 1.977 | 223,530 | -0.22(-10.00%) |
Nov 05, 2008 | 2.373 | 2.373 | 2.197 | 2.197 | 107,549 | -0.19(-8.09%) |
Nov 04, 2008 | 2.325 | 2.412 | 2.246 | 2.391 | 240,211 | +0.11(+5.02%) |
Nov 03, 2008 | 2.417 | 2.417 | 2.250 | 2.276 | 175,477 | -0.08(-3.54%) |
Oct 31, 2008 | 2.096 | 2.373 | 2.096 | 2.360 | 170,789 | +0.25(+11.64%) |
Oct 30, 2008 | 2.153 | 2.197 | 2.039 | 2.114 | 193,519 | +0.04(+1.91%) |
Oct 29, 2008 | 2.021 | 2.122 | 1.986 | 2.074 | 128,713 | +0.05(+2.61%) |
Oct 28, 2008 | 1.947 | 2.035 | 1.867 | 2.021 | 284,470 | +0.14(+7.23%) |
Oct 27, 2008 | 2.043 | 2.043 | 1.872 | 1.885 | 147,835 | -0.14(-6.74%) |
Oct 24, 2008 | 2.030 | 2.030 | 1.894 | 2.021 | 0 | -0.13(-5.93%) |
Oct 23, 2008 | 2.197 | 2.219 | 1.991 | 2.149 | 228,484 | -0.07(-2.98%) |
Oct 22, 2008 | 2.325 | 2.338 | 2.131 | 2.215 | 142,910 | -0.15(-6.49%) |
Oct 21, 2008 | 2.373 | 2.470 | 2.342 | 2.369 | 97,964 | -0.04(-1.46%) |
Oct 20, 2008 | 2.360 | 2.465 | 2.338 | 2.404 | 78,086 | +0.07(+2.82%) |
Oct 17, 2008 | 2.158 | 2.478 | 2.158 | 2.338 | 0 | +0.11(+4.72%) |
Oct 16, 2008 | 2.215 | 2.291 | 2.087 | 2.232 | 227,674 | +0.02(+0.79%) |
Oct 15, 2008 | 2.439 | 2.439 | 2.215 | 2.215 | 303,260 | -0.29(-11.73%) |
Oct 14, 2008 | 2.716 | 2.786 | 2.417 | 2.509 | 647,525 | -0.07(-2.73%) |
Oct 13, 2008 | 2.197 | 2.579 | 2.197 | 2.579 | 379,651 | +0.49(+23.58%) |
Oct 10, 2008 | 2.004 | 2.162 | 1.727 | 2.087 | 0 | -0.09(-4.23%) |
Oct 09, 2008 | 2.382 | 2.448 | 2.136 | 2.180 | 568,587 | -0.20(-8.32%) |
Oct 08, 2008 | 2.470 | 2.527 | 2.224 | 2.377 | 1,001,655 | -0.13(-5.25%) |
Oct 07, 2008 | 2.681 | 2.703 | 2.434 | 2.509 | 464,355 | -0.16(-6.09%) |
Oct 06, 2008 | 2.870 | 2.922 | 2.492 | 2.672 | 790,914 | -0.29(-9.79%) |
Oct 03, 2008 | 3.212 | 3.234 | 2.933 | 2.962 | 0 | -0.16(-5.07%) |
Oct 02, 2008 | 3.208 | 3.230 | 2.997 | 3.120 | 439,428 | -0.14(-4.31%) |
Oct 01, 2008 | 3.283 | 3.379 | 3.199 | 3.261 | 289,396 | -0.07(-2.24%) |
Sep 30, 2008 | 3.217 | 3.362 | 3.124 | 3.335 | 485,180 | +0.12(+3.83%) |
Sep 29, 2008 | 3.502 | 3.502 | 3.133 | 3.212 | 497,707 | -0.37(-10.42%) |
Sep 26, 2008 | 3.537 | 3.608 | 3.432 | 3.586 | 0 | -0.06(-1.69%) |
Sep 25, 2008 | 3.573 | 3.669 | 3.520 | 3.647 | 250,126 | +0.12(+3.49%) |
Sep 24, 2008 | 3.643 | 3.704 | 3.520 | 3.524 | 302,286 | -0.08(-2.20%) |
Sep 23, 2008 | 3.625 | 3.691 | 3.603 | 3.603 | 362,158 | -0.06(-1.68%) |
Sep 22, 2008 | 3.801 | 3.814 | 3.634 | 3.665 | 312,797 | -0.14(-3.58%) |
Sep 19, 2008 | 3.753 | 3.801 | 3.502 | 3.801 | 0 | +0.36(+10.47%) |
Sep 18, 2008 | 3.401 | 3.524 | 3.182 | 3.441 | 948,742 | +0.05(+1.56%) |
Sep 17, 2008 | 3.515 | 3.515 | 3.274 | 3.388 | 662,588 | -0.16(-4.58%) |
Sep 16, 2008 | 3.669 | 3.713 | 3.529 | 3.551 | 365,956 | -0.16(-4.27%) |
Sep 15, 2008 | 3.792 | 3.876 | 3.674 | 3.709 | 223,532 | -0.21(-5.38%) |
Sep 12, 2008 | 3.867 | 3.977 | 3.823 | 3.920 | 0 | +0.04(+1.02%) |
Sep 11, 2008 | 3.827 | 3.981 | 3.770 | 3.880 | 337,863 | -0.01(-0.23%) |
Sep 10, 2008 | 3.893 | 3.924 | 3.735 | 3.889 | 503,258 | +0.01(+0.23%) |
Sep 09, 2008 | 4.025 | 4.135 | 3.858 | 3.880 | 682,452 | -0.23(-5.56%) |
Sep 08, 2008 | 4.170 | 4.276 | 4.029 | 4.109 | 228,944 | -0.03(-0.64%) |
Sep 05, 2008 | 4.161 | 4.210 | 4.096 | 4.135 | 0 | -0.07(-1.57%) |
Sep 04, 2008 | 4.245 | 4.306 | 4.139 | 4.201 | 414,105 | -0.10(-2.25%) |
Sep 03, 2008 | 4.324 | 4.408 | 4.267 | 4.298 | 167,647 | -0.04(-0.81%) |
Sep 02, 2008 | 4.614 | 4.645 | 4.328 | 4.333 | 425,444 | -0.18(-3.90%) |
Aug 29, 2008 | 4.394 | 4.548 | 4.372 | 4.509 | 0 | +0.06(+1.38%) |
Aug 28, 2008 | 4.381 | 4.610 | 4.320 | 4.447 | 841,688 | +0.11(+2.53%) |
Aug 27, 2008 | 4.337 | 4.386 | 4.271 | 4.337 | 194,028 | +0.00(+0.00%) |
Aug 26, 2008 | 4.280 | 4.350 | 4.271 | 4.337 | 255,030 | +0.02(+0.51%) |
Aug 25, 2008 | 4.386 | 4.394 | 4.284 | 4.315 | 212,350 | -0.08(-1.80%) |
Aug 22, 2008 | 4.416 | 4.438 | 4.328 | 4.394 | 0 | -0.00(-0.10%) |
Aug 21, 2008 | 4.473 | 4.473 | 4.328 | 4.399 | 271,542 | -0.05(-1.09%) |
Aug 20, 2008 | 4.460 | 4.478 | 4.306 | 4.447 | 335,105 | +0.00(+0.00%) |
Aug 19, 2008 | 4.535 | 4.539 | 4.372 | 4.447 | 305,353 | -0.06(-1.27%) |
Aug 18, 2008 | 4.763 | 4.763 | 4.473 | 4.504 | 225,357 | -0.17(-3.57%) |
Aug 15, 2008 | 4.772 | 4.772 | 4.588 | 4.671 | 0 | -0.05(-1.12%) |
Aug 14, 2008 | 4.636 | 4.785 | 4.601 | 4.724 | 255,865 | +0.09(+1.99%) |
Aug 13, 2008 | 4.790 | 4.825 | 4.491 | 4.632 | 389,004 | -0.15(-3.04%) |
Aug 12, 2008 | 4.812 | 4.834 | 4.724 | 4.777 | 309,864 | -0.11(-2.25%) |
Aug 11, 2008 | 4.680 | 5.124 | 4.662 | 4.887 | 1,029,548 | +0.22(+4.61%) |
Aug 08, 2008 | 3.951 | 4.834 | 3.951 | 4.671 | 1,751,660 | +0.86(+22.61%) |
Aug 07, 2008 | 3.858 | 3.915 | 3.810 | 3.810 | 494,271 | -0.09(-2.36%) |
Aug 06, 2008 | 3.788 | 3.933 | 3.788 | 3.902 | 451,516 | +0.07(+1.72%) |
Aug 05, 2008 | 3.823 | 3.898 | 3.814 | 3.836 | 477,780 | +0.00(+0.00%) |
Aug 04, 2008 | 3.929 | 3.942 | 3.810 | 3.836 | 341,015 | -0.12(-3.11%) |
Aug 01, 2008 | 4.012 | 4.012 | 3.911 | 3.959 | 181,415 | -0.07(-1.74%) |
Jul 31, 2008 | 3.972 | 4.074 | 3.911 | 4.030 | 229,613 | +0.09(+2.23%) |
Jul 30, 2008 | 3.977 | 4.021 | 3.911 | 3.942 | 609,829 | -0.01(-0.22%) |
Jul 29, 2008 | 3.951 | 3.955 | 3.814 | 3.951 | 474,439 | +0.15(+3.93%) |
Jul 28, 2008 | 3.845 | 3.946 | 3.788 | 3.801 | 371,607 | -0.08(-2.15%) |
Jul 25, 2008 | 3.845 | 3.968 | 3.845 | 3.885 | 134,957 | +0.05(+1.26%) |
Jul 24, 2008 | 4.034 | 4.034 | 3.830 | 3.836 | 266,868 | -0.16(-4.07%) |
Jul 23, 2008 | 3.972 | 4.126 | 3.951 | 3.999 | 281,079 | +0.05(+1.34%) |
Jul 22, 2008 | 3.972 | 3.972 | 3.876 | 3.946 | 560,907 | -0.04(-0.99%) |
Jul 21, 2008 | 4.122 | 4.197 | 3.959 | 3.986 | 436,347 | -0.16(-3.82%) |
Jul 18, 2008 | 4.157 | 4.284 | 4.100 | 4.144 | 606,859 | -0.03(-0.74%) |
Jul 17, 2008 | 4.113 | 4.179 | 3.889 | 4.175 | 577,967 | +0.02(+0.42%) |
Jul 16, 2008 | 3.863 | 4.175 | 3.801 | 4.157 | 629,161 | +0.35(+9.24%) |
Jul 15, 2008 | 3.762 | 3.858 | 3.621 | 3.805 | 540,874 | +0.04(+1.17%) |
Jul 14, 2008 | 3.832 | 3.929 | 3.762 | 3.762 | 490,409 | -0.09(-2.39%) |
Jul 11, 2008 | 3.836 | 3.920 | 3.832 | 3.854 | 511,753 | +0.01(+0.34%) |
Jul 10, 2008 | 3.999 | 4.021 | 3.836 | 3.841 | 584,246 | -0.17(-4.27%) |
Jul 09, 2008 | 4.008 | 4.122 | 4.003 | 4.012 | 289,085 | -0.03(-0.76%) |
Jul 08, 2008 | 4.038 | 4.060 | 3.977 | 4.043 | 475,429 | +0.04(+0.88%) |
Jul 07, 2008 | 4.082 | 4.131 | 3.999 | 4.008 | 451,275 | -0.08(-1.94%) |
Jul 04, 2008 | 4.223 | 4.223 | 4.065 | 4.087 | 388,060 | +0.00(+0.00%) |
Jul 03, 2008 | 4.223 | 4.223 | 4.065 | 4.087 | 388,060 | -0.13(-3.12%) |
Jul 02, 2008 | 4.482 | 4.482 | 4.179 | 4.219 | 340,983 | -0.23(-5.23%) |
Jul 01, 2008 | 4.302 | 4.495 | 3.977 | 4.451 | 480,952 | +0.08(+1.81%) |
Jun 30, 2008 | 4.372 | 4.465 | 4.350 | 4.372 | 201,697 | -0.07(-1.49%) |
Jun 27, 2008 | 4.394 | 4.588 | 4.267 | 4.438 | 548,662 | +0.03(+0.70%) |
Jun 26, 2008 | 4.583 | 4.583 | 4.399 | 4.408 | 306,070 | -0.21(-4.48%) |
Jun 25, 2008 | 4.504 | 4.614 | 4.443 | 4.614 | 288,837 | +0.15(+3.24%) |
Jun 24, 2008 | 4.623 | 4.632 | 4.469 | 4.469 | 336,746 | -0.19(-4.06%) |
Jun 23, 2008 | 4.816 | 4.816 | 4.570 | 4.658 | 223,678 | -0.10(-2.12%) |
Jun 20, 2008 | 4.843 | 4.856 | 4.728 | 4.759 | 174,428 | -0.09(-1.81%) |
Jun 19, 2008 | 4.834 | 4.878 | 4.702 | 4.847 | 438,085 | -0.07(-1.52%) |
Jun 18, 2008 | 4.930 | 4.970 | 4.834 | 4.922 | 402,207 | -0.03(-0.53%) |
Jun 17, 2008 | 5.067 | 5.067 | 4.904 | 4.948 | 126,703 | -0.08(-1.66%) |
Jun 16, 2008 | 4.728 | 5.071 | 4.728 | 5.032 | 268,115 | +0.30(+6.31%) |
Jun 13, 2008 | 4.768 | 4.785 | 4.702 | 4.733 | 177,084 | -0.03(-0.55%) |
Jun 12, 2008 | 4.535 | 4.768 | 4.513 | 4.759 | 193,899 | +0.19(+4.13%) |
Jun 11, 2008 | 4.575 | 4.636 | 4.443 | 4.570 | 489,993 | -0.03(-0.57%) |
Jun 10, 2008 | 4.504 | 4.614 | 4.482 | 4.596 | 557,380 | -0.02(-0.48%) |
Jun 09, 2008 | 4.816 | 4.834 | 4.618 | 4.618 | 392,395 | -0.24(-4.89%) |
Jun 06, 2008 | 5.053 | 5.093 | 4.847 | 4.856 | 198,896 | -0.22(-4.33%) |
Jun 05, 2008 | 4.966 | 5.108 | 4.944 | 5.075 | 130,517 | +0.13(+2.67%) |
Jun 04, 2008 | 4.944 | 5.053 | 4.900 | 4.944 | 181,255 | +0.01(+0.18%) |
Jun 03, 2008 | 4.944 | 4.970 | 4.878 | 4.935 | 131,580 | -0.00(-0.09%) |
Jun 02, 2008 | 4.922 | 5.027 | 4.922 | 4.939 | 178,864 | -0.00(-0.09%) |
May 30, 2008 | 5.067 | 5.115 | 4.944 | 4.944 | 133,428 | -0.15(-3.02%) |
May 29, 2008 | 5.010 | 5.141 | 5.005 | 5.097 | 194,331 | +0.01(+0.26%) |
May 28, 2008 | 4.988 | 5.141 | 4.908 | 5.084 | 372,956 | +0.14(+2.75%) |
May 27, 2008 | 5.010 | 5.080 | 4.900 | 4.948 | 257,974 | -0.08(-1.66%) |
May 26, 2008 | 5.053 | 5.097 | 4.992 | 5.032 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.053 | 5.097 | 4.992 | 5.032 | 214,282 | -0.08(-1.63%) |
May 22, 2008 | 5.053 | 5.137 | 5.053 | 5.115 | 217,868 | +0.04(+0.69%) |
May 21, 2008 | 5.242 | 5.242 | 5.053 | 5.080 | 548,202 | -0.04(-0.77%) |
May 20, 2008 | 5.097 | 5.124 | 4.922 | 5.119 | 421,817 | +0.02(+0.43%) |
May 19, 2008 | 5.172 | 5.264 | 4.957 | 5.097 | 818,199 | -0.13(-2.44%) |
May 16, 2008 | 4.777 | 5.251 | 4.706 | 5.225 | 1,178,642 | +0.49(+10.40%) |
May 15, 2008 | 4.614 | 4.772 | 4.438 | 4.733 | 929,986 | +0.33(+7.59%) |
May 14, 2008 | 4.227 | 4.478 | 4.227 | 4.399 | 599,984 | +0.15(+3.41%) |
May 13, 2008 | 4.179 | 4.271 | 4.126 | 4.254 | 212,550 | +0.02(+0.52%) |
May 12, 2008 | 4.087 | 4.245 | 4.025 | 4.232 | 204,924 | +0.11(+2.67%) |
May 09, 2008 | 3.964 | 4.144 | 3.964 | 4.122 | 80,148 | +0.08(+1.96%) |
May 08, 2008 | 4.043 | 4.096 | 4.003 | 4.043 | 116,872 | +0.03(+0.77%) |
May 07, 2008 | 4.025 | 4.126 | 3.955 | 4.012 | 247,643 | -0.05(-1.30%) |
May 06, 2008 | 3.999 | 4.131 | 3.981 | 4.065 | 324,207 | +0.03(+0.76%) |
May 05, 2008 | 4.148 | 4.175 | 3.994 | 4.034 | 278,735 | -0.12(-2.86%) |
May 02, 2008 | 4.219 | 4.219 | 4.109 | 4.153 | 134,099 | -0.05(-1.25%) |
May 01, 2008 | 4.091 | 4.223 | 4.065 | 4.205 | 103,560 | +0.07(+1.70%) |
Apr 30, 2008 | 4.377 | 4.377 | 4.069 | 4.135 | 163,582 | +0.02(+0.53%) |
Apr 29, 2008 | 4.030 | 4.175 | 3.977 | 4.113 | 207,614 | +0.05(+1.19%) |
Apr 28, 2008 | 4.254 | 4.254 | 3.990 | 4.065 | 469,858 | -0.18(-4.34%) |
Apr 25, 2008 | 4.254 | 4.276 | 4.201 | 4.249 | 149,398 | +0.03(+0.62%) |
Apr 24, 2008 | 4.364 | 4.394 | 4.197 | 4.223 | 294,524 | -0.10(-2.34%) |
Apr 23, 2008 | 4.495 | 4.495 | 4.311 | 4.324 | 227,085 | -0.11(-2.48%) |
Apr 22, 2008 | 4.390 | 4.473 | 4.276 | 4.434 | 592,673 | +0.05(+1.10%) |
Apr 21, 2008 | 4.236 | 4.394 | 4.197 | 4.386 | 413,258 | +0.17(+3.96%) |
Apr 18, 2008 | 4.188 | 4.267 | 4.113 | 4.219 | 227,112 | +0.07(+1.59%) |
Apr 17, 2008 | 4.113 | 4.192 | 4.091 | 4.153 | 81,484 | -0.00(-0.11%) |
Apr 16, 2008 | 4.056 | 4.254 | 4.047 | 4.157 | 160,265 | +0.10(+2.38%) |
Apr 15, 2008 | 4.087 | 4.144 | 3.986 | 4.060 | 146,734 | +0.00(+0.06%) |
Apr 14, 2008 | 4.034 | 4.157 | 4.034 | 4.058 | 135,628 | -0.02(-0.60%) |
Apr 11, 2008 | 4.223 | 4.267 | 4.069 | 4.082 | 433,511 | -0.19(-4.54%) |
Apr 10, 2008 | 3.920 | 4.284 | 3.898 | 4.277 | 327,693 | +0.34(+8.74%) |
Apr 09, 2008 | 4.052 | 4.056 | 3.898 | 3.933 | 234,847 | -0.14(-3.45%) |
Apr 08, 2008 | 4.135 | 4.170 | 4.065 | 4.074 | 176,656 | -0.07(-1.59%) |
Apr 07, 2008 | 3.915 | 4.175 | 3.915 | 4.139 | 374,799 | +0.21(+5.37%) |
Apr 04, 2008 | 3.832 | 3.990 | 3.801 | 3.929 | 242,129 | +0.07(+1.94%) |
Apr 03, 2008 | 3.753 | 3.920 | 3.744 | 3.854 | 167,717 | +0.11(+3.06%) |
Apr 02, 2008 | 3.788 | 3.858 | 3.740 | 3.740 | 253,507 | -0.06(-1.50%) |
Apr 01, 2008 | 3.660 | 3.832 | 3.639 | 3.797 | 205,832 | +0.11(+3.10%) |
Mar 31, 2008 | 3.823 | 3.823 | 3.643 | 3.682 | 223,696 | -0.06(-1.53%) |
Mar 28, 2008 | 3.801 | 3.819 | 3.722 | 3.740 | 204,581 | -0.02(-0.47%) |
Mar 27, 2008 | 3.691 | 3.871 | 3.669 | 3.757 | 236,369 | +0.10(+2.76%) |
Mar 26, 2008 | 3.735 | 3.735 | 3.643 | 3.656 | 137,904 | -0.10(-2.69%) |
Mar 25, 2008 | 3.845 | 3.867 | 3.735 | 3.757 | 191,036 | -0.04(-1.16%) |
Mar 24, 2008 | 3.625 | 3.814 | 3.625 | 3.801 | 215,390 | +0.17(+4.60%) |
Mar 21, 2008 | 3.634 | 3.713 | 3.625 | 3.634 | 263,181 | +0.00(+0.00%) |
Mar 20, 2008 | 3.634 | 3.713 | 3.625 | 3.634 | 263,181 | -0.04(-0.96%) |
Mar 19, 2008 | 3.907 | 3.999 | 3.669 | 3.669 | 289,462 | -0.25(-6.49%) |
Mar 18, 2008 | 3.801 | 3.951 | 3.762 | 3.924 | 252,597 | +0.19(+5.06%) |
Mar 17, 2008 | 3.762 | 3.889 | 3.735 | 3.735 | 336,341 | -0.20(-5.13%) |
Mar 14, 2008 | 3.964 | 4.078 | 3.836 | 3.937 | 241,332 | -0.07(-1.75%) |
Mar 13, 2008 | 3.911 | 4.078 | 3.845 | 4.008 | 388,681 | +0.00(+0.11%) |
Mar 12, 2008 | 4.016 | 4.135 | 3.990 | 4.003 | 241,446 | -0.04(-0.87%) |
Mar 11, 2008 | 4.074 | 4.087 | 3.893 | 4.038 | 296,289 | +0.15(+3.84%) |
Mar 10, 2008 | 4.153 | 4.157 | 3.885 | 3.889 | 358,187 | -0.24(-5.75%) |
Mar 07, 2008 | 4.135 | 4.210 | 4.087 | 4.126 | 292,762 | -0.03(-0.64%) |
Mar 06, 2008 | 4.355 | 4.355 | 4.144 | 4.153 | 468,420 | -0.17(-3.87%) |
Mar 05, 2008 | 4.416 | 4.491 | 4.263 | 4.320 | 750,282 | +0.14(+3.26%) |
Mar 04, 2008 | 4.144 | 4.258 | 4.091 | 4.183 | 857,220 | +0.09(+2.15%) |
Mar 03, 2008 | 3.893 | 4.104 | 3.858 | 4.096 | 792,293 | +0.26(+6.88%) |
Feb 29, 2008 | 3.784 | 3.889 | 3.740 | 3.832 | 358,738 | +0.02(+0.58%) |
Feb 28, 2008 | 3.797 | 3.836 | 3.740 | 3.810 | 208,449 | +0.00(+0.12%) |
Feb 27, 2008 | 3.709 | 3.836 | 3.709 | 3.805 | 182,279 | +0.04(+1.05%) |
Feb 26, 2008 | 3.709 | 3.845 | 3.709 | 3.766 | 262,819 | +0.05(+1.30%) |
Feb 25, 2008 | 3.630 | 3.748 | 3.568 | 3.718 | 250,094 | +0.15(+4.19%) |
Feb 22, 2008 | 3.656 | 3.669 | 3.515 | 3.568 | 195,478 | -0.10(-2.75%) |
Feb 21, 2008 | 3.639 | 3.718 | 3.634 | 3.669 | 272,623 | +0.01(+0.36%) |
Feb 20, 2008 | 3.660 | 3.718 | 3.603 | 3.656 | 163,373 | +0.01(+0.24%) |
Feb 19, 2008 | 3.691 | 3.770 | 3.608 | 3.647 | 245,884 | +0.03(+0.85%) |
Feb 18, 2008 | 3.581 | 3.643 | 3.515 | 3.617 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.581 | 3.643 | 3.515 | 3.617 | 477,204 | -0.02(-0.48%) |
Feb 14, 2008 | 3.603 | 3.696 | 3.515 | 3.634 | 276,036 | +0.01(+0.24%) |
Feb 13, 2008 | 3.524 | 3.625 | 3.419 | 3.625 | 259,196 | +0.13(+3.64%) |
Feb 12, 2008 | 3.436 | 3.603 | 3.392 | 3.498 | 362,563 | +0.12(+3.51%) |
Feb 11, 2008 | 3.494 | 3.494 | 3.331 | 3.379 | 258,969 | -0.05(-1.41%) |
Feb 08, 2008 | 3.348 | 3.454 | 3.331 | 3.428 | 274,914 | +0.06(+1.83%) |
Feb 07, 2008 | 3.296 | 3.445 | 3.212 | 3.366 | 346,600 | +0.07(+2.13%) |
Feb 06, 2008 | 3.419 | 3.493 | 3.296 | 3.296 | 391,252 | -0.12(-3.60%) |
Feb 05, 2008 | 3.691 | 3.696 | 3.401 | 3.419 | 379,351 | -0.31(-8.36%) |
Feb 04, 2008 | 3.643 | 3.823 | 3.529 | 3.731 | 651,760 | +0.12(+3.41%) |
Feb 01, 2008 | 3.564 | 3.639 | 3.555 | 3.608 | 681,819 | +0.04(+1.23%) |
Jan 31, 2008 | 3.507 | 3.625 | 3.485 | 3.564 | 370,385 | +0.05(+1.37%) |
Jan 30, 2008 | 3.559 | 3.625 | 3.507 | 3.515 | 299,475 | -0.08(-2.20%) |
Jan 29, 2008 | 3.713 | 3.735 | 3.551 | 3.595 | 225,517 | -0.06(-1.56%) |
Jan 28, 2008 | 3.366 | 3.674 | 3.366 | 3.652 | 457,133 | +0.22(+6.40%) |
Jan 25, 2008 | 3.524 | 3.612 | 3.410 | 3.432 | 324,478 | -0.04(-1.01%) |
Jan 24, 2008 | 3.274 | 3.485 | 3.199 | 3.467 | 429,665 | +0.26(+8.08%) |
Jan 23, 2008 | 3.366 | 3.366 | 3.107 | 3.208 | 1,123,034 | -0.11(-3.31%) |
Jan 22, 2008 | 3.225 | 3.401 | 3.186 | 3.318 | 890,738 | -0.19(-5.39%) |
Jan 21, 2008 | 3.577 | 3.612 | 3.480 | 3.507 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.577 | 3.612 | 3.480 | 3.507 | 668,586 | -0.03(-0.87%) |
Jan 17, 2008 | 3.779 | 3.784 | 3.441 | 3.537 | 816,822 | -0.22(-5.85%) |
Jan 16, 2008 | 3.696 | 3.889 | 3.533 | 3.757 | 923,459 | +0.02(+0.59%) |
Jan 15, 2008 | 3.937 | 3.937 | 3.647 | 3.735 | 1,129,340 | -0.27(-6.70%) |
Jan 14, 2008 | 3.929 | 4.060 | 3.929 | 4.003 | 180,914 | +0.05(+1.22%) |
Jan 11, 2008 | 3.964 | 4.091 | 3.955 | 3.955 | 298,451 | -0.06(-1.42%) |
Jan 10, 2008 | 3.867 | 4.131 | 3.832 | 4.012 | 529,771 | +0.11(+2.70%) |
Jan 09, 2008 | 3.937 | 3.994 | 3.696 | 3.907 | 690,974 | -0.06(-1.55%) |
Jan 08, 2008 | 3.959 | 4.047 | 3.871 | 3.968 | 412,735 | +0.01(+0.22%) |
Jan 07, 2008 | 4.047 | 4.144 | 3.955 | 3.959 | 414,141 | -0.12(-2.91%) |
Jan 04, 2008 | 4.241 | 4.263 | 4.047 | 4.078 | 618,663 | -0.16(-3.83%) |
Jan 03, 2008 | 4.241 | 4.342 | 4.223 | 4.241 | 278,239 | -0.01(-0.21%) |
Jan 02, 2008 | 4.350 | 4.350 | 4.223 | 4.249 | 284,228 | -0.11(-2.42%) |