Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 2.187 | 2.369 | 2.187 | 2.316 | 243,352 | +0.14(+6.33%) |
Dec 30, 2008 | 2.236 | 2.311 | 2.040 | 2.178 | 501,974 | -0.04(-1.61%) |
Dec 29, 2008 | 2.365 | 2.440 | 2.191 | 2.213 | 172,393 | -0.16(-6.57%) |
Dec 26, 2008 | 2.378 | 2.453 | 2.325 | 2.369 | 236,514 | +0.00(+0.00%) |
Dec 24, 2008 | 2.218 | 2.453 | 2.218 | 2.369 | 166,581 | +0.16(+7.03%) |
Dec 23, 2008 | 2.413 | 2.422 | 2.205 | 2.213 | 151,869 | -0.18(-7.43%) |
Dec 22, 2008 | 2.653 | 2.653 | 2.271 | 2.391 | 224,401 | -0.26(-9.88%) |
Dec 19, 2008 | 2.338 | 2.658 | 2.240 | 2.653 | 1,052,852 | +0.39(+17.06%) |
Dec 18, 2008 | 2.249 | 2.436 | 2.249 | 2.267 | 229,735 | +0.05(+2.20%) |
Dec 17, 2008 | 2.093 | 2.227 | 2.076 | 2.218 | 284,176 | +0.09(+4.18%) |
Dec 16, 2008 | 2.067 | 2.187 | 1.973 | 2.129 | 485,824 | +0.11(+5.51%) |
Dec 15, 2008 | 2.120 | 2.156 | 1.920 | 2.018 | 293,351 | -0.09(-4.42%) |
Dec 12, 2008 | 1.818 | 2.116 | 1.809 | 2.111 | 453,858 | +0.23(+12.03%) |
Dec 11, 2008 | 1.982 | 2.085 | 1.805 | 1.885 | 492,128 | -0.12(-6.19%) |
Dec 10, 2008 | 1.996 | 2.142 | 1.858 | 2.009 | 277,500 | +0.04(+2.03%) |
Dec 09, 2008 | 2.129 | 2.249 | 1.911 | 1.969 | 337,316 | -0.20(-9.22%) |
Dec 08, 2008 | 2.000 | 2.262 | 2.000 | 2.169 | 216,020 | +0.19(+9.66%) |
Dec 05, 2008 | 1.853 | 1.978 | 1.778 | 1.978 | 422,951 | +0.10(+5.20%) |
Dec 04, 2008 | 1.800 | 1.987 | 1.747 | 1.880 | 376,950 | +0.08(+4.19%) |
Dec 03, 2008 | 1.827 | 1.960 | 1.596 | 1.805 | 432,484 | +0.12(+7.12%) |
Dec 02, 2008 | 1.511 | 1.689 | 1.489 | 1.685 | 1,358,820 | +0.21(+14.50%) |
Dec 01, 2008 | 1.640 | 1.720 | 1.462 | 1.471 | 303,939 | -0.21(-12.66%) |
Nov 28, 2008 | 1.773 | 1.773 | 1.609 | 1.685 | 353,364 | +0.03(+1.61%) |
Nov 26, 2008 | 1.573 | 1.716 | 1.471 | 1.658 | 1,047,600 | +0.11(+7.18%) |
Nov 25, 2008 | 1.516 | 1.551 | 1.458 | 1.547 | 255,380 | +0.06(+4.19%) |
Nov 24, 2008 | 1.542 | 1.551 | 1.427 | 1.485 | 582,472 | +0.02(+1.21%) |
Nov 21, 2008 | 1.502 | 1.502 | 1.342 | 1.467 | 688,843 | +0.00(+0.00%) |
Nov 20, 2008 | 1.658 | 1.667 | 1.449 | 1.467 | 731,408 | -0.18(-10.81%) |
Nov 19, 2008 | 1.742 | 1.818 | 1.645 | 1.645 | 521,847 | -0.09(-5.37%) |
Nov 18, 2008 | 1.725 | 1.760 | 1.676 | 1.738 | 351,139 | +0.04(+2.09%) |
Nov 17, 2008 | 1.707 | 1.762 | 1.672 | 1.702 | 837,004 | -0.02(-1.03%) |
Nov 14, 2008 | 1.729 | 1.789 | 1.676 | 1.720 | 718,289 | -0.01(-0.77%) |
Nov 13, 2008 | 1.725 | 1.778 | 1.671 | 1.733 | 1,503,967 | -0.02(-1.02%) |
Nov 12, 2008 | 1.742 | 1.791 | 1.729 | 1.751 | 510,784 | -0.03(-1.50%) |
Nov 11, 2008 | 1.769 | 1.885 | 1.711 | 1.778 | 360,512 | -0.00(-0.25%) |
Nov 10, 2008 | 1.969 | 1.976 | 1.760 | 1.782 | 356,703 | -0.12(-6.31%) |
Nov 07, 2008 | 1.920 | 1.920 | 1.809 | 1.902 | 351,785 | +0.03(+1.66%) |
Nov 06, 2008 | 1.942 | 1.960 | 1.818 | 1.871 | 1,639,120 | -0.08(-4.32%) |
Nov 05, 2008 | 2.453 | 2.489 | 1.925 | 1.956 | 621,578 | -0.54(-21.71%) |
Nov 04, 2008 | 2.787 | 2.787 | 2.453 | 2.498 | 369,152 | -0.18(-6.80%) |
Nov 03, 2008 | 2.671 | 2.827 | 2.471 | 2.680 | 351,297 | -0.11(-3.98%) |
Oct 31, 2008 | 2.480 | 2.791 | 2.147 | 2.791 | 430,016 | +0.31(+12.34%) |
Oct 30, 2008 | 2.276 | 2.498 | 2.205 | 2.485 | 357,842 | +0.28(+12.47%) |
Oct 29, 2008 | 1.818 | 2.467 | 1.751 | 2.209 | 557,107 | +0.40(+22.41%) |
Oct 28, 2008 | 1.929 | 1.978 | 1.573 | 1.805 | 1,359,171 | -0.03(-1.69%) |
Oct 27, 2008 | 2.209 | 2.369 | 1.831 | 1.836 | 572,681 | -0.43(-19.02%) |
Oct 24, 2008 | 2.791 | 2.840 | 2.027 | 2.267 | 968,148 | -0.39(-14.72%) |
Oct 23, 2008 | 2.796 | 2.812 | 2.560 | 2.658 | 547,610 | -0.11(-3.86%) |
Oct 22, 2008 | 2.800 | 2.871 | 2.707 | 2.765 | 213,241 | -0.08(-2.96%) |
Oct 21, 2008 | 2.805 | 2.953 | 2.796 | 2.849 | 295,450 | -0.02(-0.77%) |
Oct 20, 2008 | 3.049 | 3.391 | 2.787 | 2.871 | 414,642 | -0.11(-3.58%) |
Oct 17, 2008 | 3.000 | 3.418 | 2.938 | 2.978 | 324,246 | -0.16(-5.23%) |
Oct 16, 2008 | 3.133 | 3.467 | 3.045 | 3.142 | 390,636 | +0.04(+1.43%) |
Oct 15, 2008 | 3.373 | 3.454 | 3.089 | 3.098 | 156,506 | -0.29(-8.53%) |
Oct 14, 2008 | 3.480 | 3.502 | 3.218 | 3.387 | 174,345 | -0.09(-2.68%) |
Oct 13, 2008 | 3.507 | 3.542 | 3.325 | 3.480 | 311,525 | +0.18(+5.53%) |
Oct 10, 2008 | 3.120 | 3.462 | 2.858 | 3.298 | 1,164,907 | +0.08(+2.63%) |
Oct 09, 2008 | 3.498 | 3.571 | 3.169 | 3.213 | 292,005 | -0.24(-6.95%) |
Oct 08, 2008 | 3.542 | 3.845 | 3.405 | 3.454 | 449,461 | -0.13(-3.60%) |
Oct 07, 2008 | 4.058 | 4.129 | 3.565 | 3.582 | 338,747 | -0.40(-9.94%) |
Oct 06, 2008 | 3.987 | 4.231 | 3.667 | 3.978 | 455,122 | -0.11(-2.61%) |
Oct 03, 2008 | 4.440 | 4.511 | 4.036 | 4.085 | 290,961 | -0.25(-5.74%) |
Oct 02, 2008 | 4.578 | 4.720 | 4.316 | 4.334 | 164,414 | -0.29(-6.34%) |
Oct 01, 2008 | 4.529 | 4.707 | 4.369 | 4.627 | 159,584 | +0.04(+0.87%) |
Sep 30, 2008 | 4.476 | 4.618 | 4.294 | 4.587 | 236,888 | +0.19(+4.24%) |
Sep 29, 2008 | 4.489 | 4.649 | 4.356 | 4.400 | 352,543 | -0.23(-4.90%) |
Sep 26, 2008 | 4.525 | 4.756 | 4.525 | 4.627 | 191,166 | +0.01(+0.19%) |
Sep 25, 2008 | 4.614 | 4.769 | 4.560 | 4.618 | 148,517 | +0.04(+0.87%) |
Sep 24, 2008 | 4.662 | 4.685 | 4.467 | 4.578 | 236,773 | -0.01(-0.19%) |
Sep 23, 2008 | 4.502 | 4.649 | 4.467 | 4.587 | 287,890 | +0.13(+2.89%) |
Sep 22, 2008 | 4.680 | 4.805 | 4.405 | 4.458 | 674,466 | -0.25(-5.38%) |
Sep 19, 2008 | 4.889 | 4.916 | 4.556 | 4.711 | 1,096,601 | +0.00(+0.00%) |
Sep 18, 2008 | 4.618 | 4.809 | 4.391 | 4.711 | 963,191 | +0.19(+4.23%) |
Sep 17, 2008 | 4.294 | 4.654 | 4.178 | 4.520 | 754,901 | -0.33(-6.78%) |
Sep 16, 2008 | 4.569 | 4.956 | 4.471 | 4.849 | 524,594 | +0.17(+3.61%) |
Sep 15, 2008 | 4.676 | 4.765 | 4.596 | 4.680 | 286,275 | -0.08(-1.59%) |
Sep 12, 2008 | 4.680 | 4.756 | 4.551 | 4.756 | 293,891 | +0.00(+0.00%) |
Sep 11, 2008 | 4.516 | 4.765 | 4.511 | 4.756 | 459,903 | +0.13(+2.79%) |
Sep 10, 2008 | 4.702 | 4.702 | 4.489 | 4.627 | 307,206 | +0.04(+0.77%) |
Sep 09, 2008 | 4.458 | 4.827 | 4.458 | 4.591 | 501,177 | +0.09(+1.97%) |
Sep 08, 2008 | 4.360 | 4.529 | 4.267 | 4.502 | 502,496 | +0.22(+5.08%) |
Sep 05, 2008 | 3.951 | 4.320 | 3.916 | 4.285 | 291,996 | +0.29(+7.35%) |
Sep 04, 2008 | 4.071 | 4.174 | 3.934 | 3.991 | 438,145 | -0.13(-3.23%) |
Sep 03, 2008 | 4.022 | 4.209 | 3.969 | 4.125 | 351,884 | +0.10(+2.43%) |
Sep 02, 2008 | 4.107 | 4.222 | 3.929 | 4.027 | 455,561 | +0.04(+0.89%) |
Aug 29, 2008 | 3.991 | 4.005 | 3.929 | 3.991 | 252,122 | -0.03(-0.66%) |
Aug 28, 2008 | 4.000 | 4.147 | 3.898 | 4.018 | 241,286 | +0.04(+1.12%) |
Aug 27, 2008 | 4.014 | 4.040 | 3.862 | 3.974 | 145,117 | -0.04(-0.89%) |
Aug 26, 2008 | 3.956 | 4.071 | 3.902 | 4.009 | 148,739 | +0.06(+1.46%) |
Aug 25, 2008 | 4.111 | 4.111 | 3.925 | 3.951 | 139,587 | -0.19(-4.61%) |
Aug 22, 2008 | 4.151 | 4.182 | 4.067 | 4.142 | 162,594 | +0.03(+0.76%) |
Aug 21, 2008 | 4.102 | 4.182 | 4.085 | 4.111 | 256,172 | -0.05(-1.18%) |
Aug 20, 2008 | 4.205 | 4.298 | 4.062 | 4.160 | 328,973 | -0.02(-0.53%) |
Aug 19, 2008 | 4.369 | 4.369 | 4.129 | 4.182 | 254,844 | -0.08(-1.98%) |
Aug 18, 2008 | 4.236 | 4.338 | 4.191 | 4.267 | 282,698 | +0.04(+1.05%) |
Aug 15, 2008 | 4.320 | 4.320 | 4.134 | 4.222 | 462,126 | -0.01(-0.21%) |
Aug 14, 2008 | 4.298 | 4.356 | 4.147 | 4.231 | 388,163 | -0.12(-2.76%) |
Aug 13, 2008 | 4.382 | 4.445 | 4.138 | 4.351 | 268,015 | -0.04(-0.81%) |
Aug 12, 2008 | 4.427 | 4.471 | 4.351 | 4.387 | 323,598 | -0.06(-1.30%) |
Aug 11, 2008 | 4.462 | 4.591 | 4.378 | 4.445 | 410,478 | -0.00(-0.10%) |
Aug 08, 2008 | 4.080 | 4.498 | 4.054 | 4.449 | 344,300 | +0.36(+8.92%) |
Aug 07, 2008 | 4.036 | 4.200 | 3.956 | 4.085 | 361,756 | -0.03(-0.65%) |
Aug 06, 2008 | 4.418 | 4.467 | 4.067 | 4.111 | 444,534 | -0.40(-8.78%) |
Aug 05, 2008 | 4.005 | 4.547 | 3.880 | 4.507 | 330,665 | +0.57(+14.45%) |
Aug 04, 2008 | 3.947 | 4.058 | 3.738 | 3.938 | 257,276 | -0.01(-0.23%) |
Aug 01, 2008 | 3.738 | 4.018 | 3.609 | 3.947 | 434,018 | +0.40(+11.14%) |
Jul 31, 2008 | 3.618 | 3.760 | 3.485 | 3.551 | 391,862 | -0.16(-4.31%) |
Jul 30, 2008 | 3.934 | 3.974 | 3.600 | 3.711 | 323,601 | -0.17(-4.46%) |
Jul 29, 2008 | 3.885 | 4.018 | 3.591 | 3.885 | 195,389 | +0.30(+8.44%) |
Jul 28, 2008 | 3.902 | 3.942 | 3.436 | 3.582 | 246,000 | -0.35(-8.93%) |
Jul 25, 2008 | 3.840 | 3.978 | 3.831 | 3.934 | 237,293 | +0.14(+3.75%) |
Jul 24, 2008 | 3.800 | 3.880 | 3.694 | 3.791 | 215,302 | +0.02(+0.47%) |
Jul 23, 2008 | 3.596 | 4.027 | 3.569 | 3.774 | 349,677 | +0.18(+4.94%) |
Jul 22, 2008 | 3.373 | 3.622 | 3.289 | 3.596 | 485,392 | +0.19(+5.61%) |
Jul 21, 2008 | 3.454 | 3.525 | 3.396 | 3.405 | 209,718 | -0.02(-0.65%) |
Jul 18, 2008 | 3.605 | 3.609 | 3.342 | 3.427 | 408,122 | -0.17(-4.81%) |
Jul 17, 2008 | 3.365 | 3.609 | 3.258 | 3.600 | 387,227 | +0.26(+7.71%) |
Jul 16, 2008 | 3.138 | 3.427 | 3.098 | 3.342 | 353,130 | +0.21(+6.82%) |
Jul 15, 2008 | 3.080 | 3.262 | 3.018 | 3.129 | 379,416 | +0.00(+0.00%) |
Jul 14, 2008 | 3.111 | 3.213 | 3.013 | 3.129 | 540,872 | +0.05(+1.59%) |
Jul 11, 2008 | 2.889 | 3.129 | 2.889 | 3.080 | 869,628 | -0.24(-7.10%) |
Jul 10, 2008 | 3.382 | 3.516 | 3.253 | 3.316 | 279,336 | -0.06(-1.84%) |
Jul 09, 2008 | 3.618 | 3.649 | 3.373 | 3.378 | 297,830 | -0.23(-6.40%) |
Jul 08, 2008 | 3.276 | 3.614 | 3.218 | 3.609 | 322,854 | +0.35(+10.63%) |
Jul 07, 2008 | 3.311 | 3.373 | 3.178 | 3.262 | 272,607 | -0.02(-0.68%) |
Jul 04, 2008 | 3.200 | 3.387 | 3.200 | 3.285 | 206,802 | +0.00(+0.00%) |
Jul 03, 2008 | 3.200 | 3.387 | 3.200 | 3.285 | 206,802 | +0.08(+2.64%) |
Jul 02, 2008 | 3.365 | 3.391 | 3.178 | 3.200 | 345,382 | -0.17(-5.14%) |
Jul 01, 2008 | 3.325 | 3.454 | 3.298 | 3.373 | 287,872 | +0.01(+0.26%) |
Jun 30, 2008 | 3.431 | 3.547 | 3.316 | 3.365 | 632,402 | -0.06(-1.69%) |
Jun 27, 2008 | 3.405 | 3.489 | 3.258 | 3.422 | 1,480,501 | -0.00(-0.13%) |
Jun 26, 2008 | 3.578 | 3.676 | 3.405 | 3.427 | 278,036 | -0.20(-5.40%) |
Jun 25, 2008 | 3.449 | 3.662 | 3.445 | 3.622 | 269,279 | +0.19(+5.43%) |
Jun 24, 2008 | 3.422 | 3.538 | 3.347 | 3.436 | 340,558 | -0.02(-0.51%) |
Jun 23, 2008 | 3.565 | 3.578 | 3.391 | 3.454 | 351,632 | -0.09(-2.51%) |
Jun 20, 2008 | 3.556 | 3.565 | 3.467 | 3.542 | 479,747 | -0.04(-1.12%) |
Jun 19, 2008 | 3.569 | 3.614 | 3.476 | 3.582 | 233,882 | +0.01(+0.37%) |
Jun 18, 2008 | 3.587 | 3.627 | 3.489 | 3.569 | 217,939 | -0.04(-1.11%) |
Jun 17, 2008 | 3.800 | 3.814 | 3.600 | 3.609 | 161,532 | -0.18(-4.81%) |
Jun 16, 2008 | 3.791 | 3.831 | 3.640 | 3.791 | 183,734 | -0.02(-0.58%) |
Jun 13, 2008 | 3.720 | 3.814 | 3.658 | 3.814 | 121,705 | +0.13(+3.62%) |
Jun 12, 2008 | 3.618 | 3.854 | 3.618 | 3.680 | 155,471 | +0.10(+2.73%) |
Jun 11, 2008 | 3.889 | 3.889 | 3.569 | 3.582 | 301,826 | -0.32(-8.30%) |
Jun 10, 2008 | 3.809 | 3.934 | 3.711 | 3.907 | 358,031 | +0.18(+4.89%) |
Jun 09, 2008 | 3.765 | 3.858 | 3.667 | 3.725 | 268,310 | +0.00(+0.00%) |
Jun 06, 2008 | 4.080 | 4.080 | 3.720 | 3.725 | 318,689 | -0.40(-9.70%) |
Jun 05, 2008 | 3.960 | 4.151 | 3.960 | 4.125 | 191,814 | +0.16(+4.15%) |
Jun 04, 2008 | 3.880 | 4.040 | 3.867 | 3.960 | 103,281 | +0.06(+1.48%) |
Jun 03, 2008 | 3.854 | 3.920 | 3.800 | 3.902 | 115,315 | +0.07(+1.86%) |
Jun 02, 2008 | 3.982 | 3.982 | 3.685 | 3.831 | 312,358 | -0.16(-4.12%) |
May 30, 2008 | 4.014 | 4.054 | 3.929 | 3.996 | 376,246 | -0.00(-0.11%) |
May 29, 2008 | 3.836 | 4.134 | 3.836 | 4.000 | 204,440 | +0.15(+3.81%) |
May 28, 2008 | 3.871 | 3.907 | 3.774 | 3.854 | 126,549 | -0.04(-1.14%) |
May 27, 2008 | 3.769 | 3.951 | 3.769 | 3.898 | 201,929 | +0.14(+3.79%) |
May 26, 2008 | 3.818 | 3.871 | 3.734 | 3.756 | 222,446 | +0.00(+0.00%) |
May 23, 2008 | 3.818 | 3.871 | 3.734 | 3.756 | 222,446 | -0.10(-2.54%) |
May 22, 2008 | 3.849 | 4.000 | 3.814 | 3.854 | 471,873 | -0.02(-0.46%) |
May 21, 2008 | 3.947 | 4.049 | 3.814 | 3.871 | 369,361 | -0.06(-1.47%) |
May 20, 2008 | 3.867 | 4.054 | 3.845 | 3.929 | 203,407 | +0.04(+0.91%) |
May 19, 2008 | 3.809 | 3.978 | 3.774 | 3.894 | 284,534 | +0.08(+1.98%) |
May 16, 2008 | 4.005 | 4.005 | 3.778 | 3.818 | 254,342 | -0.16(-3.91%) |
May 15, 2008 | 3.947 | 4.018 | 3.894 | 3.974 | 194,986 | +0.02(+0.56%) |
May 14, 2008 | 3.889 | 3.974 | 3.831 | 3.951 | 413,652 | +0.08(+1.95%) |
May 13, 2008 | 3.738 | 3.885 | 3.698 | 3.876 | 197,818 | +0.13(+3.44%) |
May 12, 2008 | 3.622 | 3.756 | 3.600 | 3.747 | 317,303 | +0.15(+4.07%) |
May 09, 2008 | 3.494 | 3.645 | 3.494 | 3.600 | 219,285 | +0.05(+1.38%) |
May 08, 2008 | 3.689 | 3.778 | 3.462 | 3.551 | 541,133 | -0.13(-3.62%) |
May 07, 2008 | 3.716 | 3.858 | 3.671 | 3.685 | 296,874 | -0.03(-0.72%) |
May 06, 2008 | 3.734 | 3.782 | 3.671 | 3.711 | 499,614 | -0.05(-1.42%) |
May 05, 2008 | 3.778 | 3.822 | 3.667 | 3.765 | 679,976 | -0.03(-0.82%) |
May 02, 2008 | 3.947 | 3.947 | 3.689 | 3.796 | 787,419 | -0.13(-3.39%) |
May 01, 2008 | 3.978 | 3.978 | 3.769 | 3.929 | 991,364 | -0.16(-3.81%) |
Apr 30, 2008 | 4.245 | 4.351 | 4.054 | 4.085 | 343,746 | -0.13(-3.16%) |
Apr 29, 2008 | 4.191 | 4.249 | 4.116 | 4.218 | 157,564 | +0.01(+0.32%) |
Apr 28, 2008 | 4.222 | 4.267 | 4.111 | 4.205 | 170,309 | -0.04(-0.84%) |
Apr 25, 2008 | 4.294 | 4.311 | 4.000 | 4.240 | 347,762 | -0.02(-0.52%) |
Apr 24, 2008 | 3.942 | 4.307 | 3.876 | 4.262 | 405,874 | +0.33(+8.36%) |
Apr 23, 2008 | 3.898 | 3.978 | 3.845 | 3.934 | 262,401 | +0.06(+1.49%) |
Apr 22, 2008 | 4.022 | 4.027 | 3.822 | 3.876 | 365,122 | -0.17(-4.18%) |
Apr 21, 2008 | 4.049 | 4.094 | 4.018 | 4.045 | 229,895 | -0.04(-0.98%) |
Apr 18, 2008 | 3.956 | 4.125 | 3.951 | 4.085 | 489,354 | +0.22(+5.75%) |
Apr 17, 2008 | 3.774 | 3.907 | 3.774 | 3.862 | 610,981 | +0.08(+2.24%) |
Apr 16, 2008 | 3.818 | 3.822 | 3.720 | 3.778 | 403,865 | +0.02(+0.47%) |
Apr 15, 2008 | 3.876 | 3.876 | 3.756 | 3.760 | 353,178 | -0.09(-2.42%) |
Apr 14, 2008 | 3.845 | 3.867 | 3.814 | 3.854 | 227,611 | +0.00(+0.00%) |
Apr 11, 2008 | 3.849 | 3.938 | 3.800 | 3.854 | 351,141 | -0.09(-2.25%) |
Apr 10, 2008 | 3.849 | 4.018 | 3.769 | 3.942 | 287,823 | +0.08(+1.95%) |
Apr 09, 2008 | 3.969 | 4.000 | 3.831 | 3.867 | 431,825 | -0.09(-2.36%) |
Apr 08, 2008 | 3.982 | 4.009 | 3.885 | 3.960 | 380,381 | -0.06(-1.55%) |
Apr 07, 2008 | 4.151 | 4.165 | 3.982 | 4.022 | 474,876 | -0.10(-2.37%) |
Apr 04, 2008 | 4.111 | 4.125 | 3.996 | 4.120 | 376,900 | +0.04(+0.87%) |
Apr 03, 2008 | 4.107 | 4.200 | 4.000 | 4.085 | 335,939 | -0.06(-1.50%) |
Apr 02, 2008 | 4.045 | 4.222 | 3.978 | 4.147 | 417,378 | +0.08(+2.08%) |
Apr 01, 2008 | 3.814 | 4.094 | 3.814 | 4.062 | 416,510 | +0.16(+4.22%) |
Mar 31, 2008 | 3.814 | 4.054 | 3.765 | 3.898 | 349,639 | +0.11(+2.81%) |
Mar 28, 2008 | 4.014 | 4.018 | 3.782 | 3.791 | 159,316 | -0.21(-5.22%) |
Mar 27, 2008 | 4.111 | 4.174 | 3.969 | 4.000 | 363,689 | -0.10(-2.39%) |
Mar 26, 2008 | 4.156 | 4.178 | 3.974 | 4.098 | 349,497 | -0.08(-1.91%) |
Mar 25, 2008 | 4.191 | 4.271 | 4.094 | 4.178 | 425,077 | +0.00(+0.00%) |
Mar 24, 2008 | 4.005 | 4.254 | 3.996 | 4.178 | 453,995 | +0.23(+5.86%) |
Mar 21, 2008 | 3.894 | 4.107 | 3.760 | 3.947 | 1,233,063 | +0.00(+0.00%) |
Mar 20, 2008 | 3.894 | 4.107 | 3.760 | 3.947 | 1,233,063 | +0.12(+3.26%) |
Mar 19, 2008 | 3.769 | 4.005 | 3.769 | 3.822 | 474,021 | +0.07(+1.78%) |
Mar 18, 2008 | 3.605 | 3.782 | 3.569 | 3.756 | 344,554 | +0.28(+7.92%) |
Mar 17, 2008 | 3.516 | 3.658 | 3.467 | 3.480 | 571,752 | -0.04(-1.01%) |
Mar 14, 2008 | 3.680 | 3.680 | 3.458 | 3.516 | 493,552 | -0.12(-3.42%) |
Mar 13, 2008 | 3.547 | 3.685 | 3.480 | 3.640 | 397,966 | +0.05(+1.49%) |
Mar 12, 2008 | 3.671 | 3.818 | 3.578 | 3.587 | 421,997 | -0.08(-2.30%) |
Mar 11, 2008 | 3.551 | 3.685 | 3.489 | 3.671 | 657,171 | +0.14(+3.90%) |
Mar 10, 2008 | 3.787 | 3.787 | 3.507 | 3.534 | 557,467 | -0.23(-6.14%) |
Mar 07, 2008 | 3.809 | 3.836 | 3.711 | 3.765 | 659,995 | -0.01(-0.24%) |
Mar 06, 2008 | 4.000 | 4.000 | 3.769 | 3.774 | 1,013,868 | -0.23(-5.67%) |
Mar 05, 2008 | 3.889 | 4.000 | 3.818 | 4.000 | 1,208,130 | +0.13(+3.33%) |
Mar 04, 2008 | 3.942 | 3.942 | 3.840 | 3.871 | 1,901,549 | -0.11(-2.68%) |
Mar 03, 2008 | 4.111 | 4.182 | 3.911 | 3.978 | 1,284,711 | -0.15(-3.56%) |
Feb 29, 2008 | 4.485 | 4.591 | 4.058 | 4.125 | 2,344,673 | -1.14(-21.69%) |
Feb 28, 2008 | 5.489 | 5.489 | 5.142 | 5.267 | 337,102 | -0.23(-4.20%) |
Feb 27, 2008 | 5.667 | 6.036 | 5.302 | 5.498 | 579,838 | -0.24(-4.11%) |
Feb 26, 2008 | 5.498 | 5.889 | 5.480 | 5.734 | 350,761 | +0.21(+3.78%) |
Feb 25, 2008 | 5.480 | 5.654 | 5.307 | 5.525 | 601,988 | +0.05(+0.97%) |
Feb 22, 2008 | 5.351 | 5.538 | 5.156 | 5.471 | 352,899 | +0.14(+2.58%) |
Feb 21, 2008 | 5.614 | 5.671 | 5.307 | 5.334 | 402,700 | -0.25(-4.53%) |
Feb 20, 2008 | 5.334 | 5.609 | 5.236 | 5.587 | 335,019 | +0.21(+3.97%) |
Feb 19, 2008 | 5.445 | 5.760 | 5.254 | 5.374 | 504,109 | -0.01(-0.17%) |
Feb 18, 2008 | 5.280 | 5.418 | 5.156 | 5.383 | 473,200 | +0.00(+0.00%) |
Feb 15, 2008 | 5.280 | 5.418 | 5.156 | 5.383 | 473,200 | +0.07(+1.34%) |
Feb 14, 2008 | 5.711 | 5.805 | 5.156 | 5.311 | 792,506 | -0.39(-6.79%) |
Feb 13, 2008 | 5.520 | 5.698 | 5.423 | 5.698 | 410,010 | +0.24(+4.48%) |
Feb 12, 2008 | 5.347 | 5.618 | 5.347 | 5.454 | 555,046 | +0.14(+2.59%) |
Feb 11, 2008 | 5.369 | 5.423 | 5.165 | 5.316 | 671,854 | -0.05(-0.91%) |
Feb 08, 2008 | 5.298 | 5.489 | 5.258 | 5.365 | 556,968 | +0.04(+0.67%) |
Feb 07, 2008 | 5.182 | 5.498 | 5.156 | 5.329 | 518,009 | +0.12(+2.30%) |
Feb 06, 2008 | 5.334 | 5.489 | 5.187 | 5.209 | 700,366 | -0.07(-1.35%) |
Feb 05, 2008 | 5.249 | 5.520 | 5.249 | 5.280 | 626,417 | -0.09(-1.66%) |
Feb 04, 2008 | 5.302 | 5.423 | 5.249 | 5.369 | 1,027,471 | +0.06(+1.17%) |
Feb 01, 2008 | 5.311 | 5.436 | 5.138 | 5.307 | 408,592 | +0.01(+0.25%) |
Jan 31, 2008 | 4.965 | 5.418 | 4.827 | 5.294 | 343,166 | +0.23(+4.47%) |
Jan 30, 2008 | 5.022 | 5.254 | 4.929 | 5.067 | 431,845 | -0.00(-0.09%) |
Jan 29, 2008 | 4.876 | 5.107 | 4.725 | 5.071 | 534,806 | +0.24(+4.87%) |
Jan 28, 2008 | 4.622 | 4.854 | 4.525 | 4.836 | 350,286 | +0.21(+4.62%) |
Jan 25, 2008 | 4.920 | 4.969 | 4.569 | 4.622 | 535,916 | -0.22(-4.50%) |
Jan 24, 2008 | 5.231 | 5.347 | 4.831 | 4.840 | 607,091 | -0.38(-7.32%) |
Jan 23, 2008 | 4.462 | 5.387 | 4.307 | 5.222 | 758,648 | +0.64(+14.08%) |
Jan 22, 2008 | 4.369 | 4.889 | 4.134 | 4.578 | 1,003,633 | +0.02(+0.39%) |
Jan 21, 2008 | 4.391 | 4.591 | 4.360 | 4.560 | 862,921 | +0.00(+0.00%) |
Jan 18, 2008 | 4.391 | 4.591 | 4.360 | 4.560 | 862,921 | +0.14(+3.22%) |
Jan 17, 2008 | 4.440 | 4.560 | 4.338 | 4.418 | 460,135 | -0.02(-0.40%) |
Jan 16, 2008 | 4.062 | 4.520 | 4.027 | 4.436 | 1,285,033 | +0.40(+10.03%) |
Jan 15, 2008 | 4.667 | 4.667 | 3.894 | 4.031 | 1,916,119 | -0.67(-14.27%) |
Jan 14, 2008 | 4.734 | 4.942 | 4.636 | 4.702 | 910,751 | +0.01(+0.19%) |
Jan 11, 2008 | 5.391 | 5.391 | 4.605 | 4.694 | 1,394,461 | -0.81(-14.70%) |
Jan 10, 2008 | 5.169 | 5.556 | 4.836 | 5.503 | 1,654,248 | -0.16(-2.75%) |
Jan 09, 2008 | 5.560 | 5.751 | 5.485 | 5.658 | 631,578 | +0.10(+1.84%) |
Jan 08, 2008 | 5.911 | 6.094 | 5.551 | 5.556 | 724,157 | -0.35(-5.87%) |
Jan 07, 2008 | 5.787 | 6.009 | 5.627 | 5.903 | 614,610 | +0.16(+2.71%) |
Jan 04, 2008 | 5.978 | 5.978 | 5.697 | 5.747 | 537,666 | -0.30(-4.93%) |
Jan 03, 2008 | 6.387 | 6.480 | 6.000 | 6.045 | 638,456 | -0.32(-5.03%) |
Jan 02, 2008 | 6.414 | 6.578 | 6.303 | 6.365 | 692,593 | -0.04(-0.69%) |