Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 4.160 | 4.430 | 4.120 | 4.220 | 231,566 | +0.08(+1.93%) |
Dec 30, 2008 | 4.040 | 4.180 | 4.020 | 4.140 | 75,327 | +0.11(+2.73%) |
Dec 29, 2008 | 4.240 | 4.240 | 4.000 | 4.030 | 69,880 | -0.20(-4.73%) |
Dec 26, 2008 | 4.200 | 4.300 | 4.160 | 4.230 | 61,471 | +0.09(+2.17%) |
Dec 24, 2008 | 4.060 | 4.170 | 4.020 | 4.140 | 51,100 | +0.10(+2.48%) |
Dec 23, 2008 | 4.280 | 4.280 | 4.000 | 4.040 | 166,302 | -0.21(-4.94%) |
Dec 22, 2008 | 4.430 | 4.480 | 4.020 | 4.250 | 179,682 | -0.08(-1.85%) |
Dec 19, 2008 | 4.220 | 4.700 | 4.140 | 4.330 | 694,340 | +0.25(+6.13%) |
Dec 18, 2008 | 3.970 | 4.150 | 3.880 | 4.080 | 222,585 | +0.14(+3.55%) |
Dec 17, 2008 | 3.830 | 3.980 | 3.770 | 3.940 | 207,708 | +0.06(+1.55%) |
Dec 16, 2008 | 3.650 | 3.880 | 3.590 | 3.880 | 194,879 | +0.28(+7.78%) |
Dec 15, 2008 | 3.700 | 3.770 | 3.500 | 3.600 | 191,139 | -0.09(-2.44%) |
Dec 12, 2008 | 3.500 | 3.800 | 3.250 | 3.690 | 538,819 | +0.26(+7.58%) |
Dec 11, 2008 | 3.590 | 3.750 | 3.430 | 3.430 | 172,668 | -0.21(-5.77%) |
Dec 10, 2008 | 3.480 | 3.640 | 3.390 | 3.640 | 124,154 | +0.21(+6.12%) |
Dec 09, 2008 | 3.450 | 3.660 | 3.360 | 3.430 | 244,755 | -0.03(-0.87%) |
Dec 08, 2008 | 3.410 | 3.470 | 3.380 | 3.460 | 284,027 | +0.09(+2.67%) |
Dec 05, 2008 | 3.290 | 3.470 | 3.270 | 3.370 | 309,924 | +0.02(+0.60%) |
Dec 04, 2008 | 3.270 | 3.440 | 3.270 | 3.350 | 446,416 | +0.04(+1.21%) |
Dec 03, 2008 | 3.160 | 3.400 | 3.090 | 3.310 | 270,963 | +0.06(+1.85%) |
Dec 02, 2008 | 3.090 | 3.285 | 3.000 | 3.250 | 169,872 | +0.23(+7.62%) |
Dec 01, 2008 | 3.290 | 3.290 | 2.970 | 3.020 | 320,223 | -0.37(-10.91%) |
Nov 28, 2008 | 3.330 | 3.400 | 3.030 | 3.390 | 138,085 | +0.02(+0.59%) |
Nov 26, 2008 | 3.060 | 3.470 | 2.950 | 3.370 | 290,994 | +0.23(+7.32%) |
Nov 25, 2008 | 3.130 | 3.390 | 3.010 | 3.140 | 194,924 | +0.06(+1.95%) |
Nov 24, 2008 | 2.850 | 3.100 | 2.710 | 3.080 | 311,251 | +0.22(+7.69%) |
Nov 21, 2008 | 2.540 | 2.860 | 2.220 | 2.860 | 641,693 | +0.36(+14.40%) |
Nov 20, 2008 | 2.550 | 2.730 | 2.420 | 2.500 | 237,636 | -0.07(-2.72%) |
Nov 19, 2008 | 2.780 | 2.980 | 2.530 | 2.570 | 478,276 | -0.23(-8.21%) |
Nov 18, 2008 | 2.970 | 2.970 | 2.750 | 2.800 | 203,951 | -0.10(-3.45%) |
Nov 17, 2008 | 2.850 | 3.077 | 2.850 | 2.900 | 501,105 | +0.03(+1.05%) |
Nov 14, 2008 | 2.960 | 3.117 | 2.810 | 2.870 | 461,815 | -0.14(-4.65%) |
Nov 13, 2008 | 2.500 | 3.010 | 2.500 | 3.010 | 368,106 | +0.54(+21.86%) |
Nov 12, 2008 | 2.430 | 2.500 | 2.300 | 2.470 | 616,892 | +0.08(+3.35%) |
Nov 11, 2008 | 2.180 | 2.580 | 2.180 | 2.390 | 693,746 | +0.21(+9.63%) |
Nov 10, 2008 | 2.990 | 3.000 | 2.110 | 2.180 | 2,173,004 | -0.31(-12.45%) |
Nov 07, 2008 | 2.560 | 2.560 | 2.430 | 2.490 | 113,679 | +0.04(+1.63%) |
Nov 06, 2008 | 2.560 | 2.700 | 2.450 | 2.450 | 122,575 | -0.12(-4.67%) |
Nov 05, 2008 | 2.710 | 2.770 | 2.540 | 2.570 | 89,049 | -0.17(-6.20%) |
Nov 04, 2008 | 2.910 | 2.940 | 2.700 | 2.740 | 141,171 | +0.05(+1.86%) |
Nov 03, 2008 | 2.820 | 3.000 | 2.530 | 2.690 | 155,803 | -0.07(-2.54%) |
Oct 31, 2008 | 2.620 | 2.810 | 2.620 | 2.760 | 392,110 | +0.18(+6.98%) |
Oct 30, 2008 | 2.570 | 2.740 | 2.520 | 2.580 | 437,868 | +0.11(+4.45%) |
Oct 29, 2008 | 2.130 | 2.500 | 1.980 | 2.470 | 538,898 | +0.37(+17.62%) |
Oct 28, 2008 | 1.940 | 2.340 | 1.780 | 2.100 | 258,167 | +0.20(+10.53%) |
Oct 27, 2008 | 2.070 | 2.070 | 1.900 | 1.900 | 126,240 | -0.16(-7.77%) |
Oct 24, 2008 | 2.010 | 2.160 | 2.010 | 2.060 | 81,068 | -0.18(-8.04%) |
Oct 23, 2008 | 2.180 | 2.280 | 2.110 | 2.240 | 163,133 | +0.07(+3.23%) |
Oct 22, 2008 | 2.150 | 2.300 | 2.100 | 2.170 | 183,926 | -0.08(-3.56%) |
Oct 21, 2008 | 2.470 | 2.720 | 2.240 | 2.250 | 312,677 | -0.25(-10.00%) |
Oct 20, 2008 | 2.510 | 2.730 | 2.440 | 2.500 | 221,483 | +0.05(+2.04%) |
Oct 17, 2008 | 2.660 | 2.840 | 2.360 | 2.450 | 328,649 | -0.37(-13.12%) |
Oct 16, 2008 | 2.520 | 2.840 | 2.350 | 2.820 | 312,048 | +0.32(+12.80%) |
Oct 15, 2008 | 2.770 | 2.930 | 2.465 | 2.500 | 334,616 | -0.30(-10.71%) |
Oct 14, 2008 | 3.100 | 3.150 | 2.700 | 2.800 | 226,576 | -0.19(-6.35%) |
Oct 13, 2008 | 2.920 | 3.000 | 2.610 | 2.990 | 276,103 | +0.09(+3.10%) |
Oct 10, 2008 | 2.090 | 3.050 | 1.810 | 2.900 | 730,960 | +0.65(+28.89%) |
Oct 09, 2008 | 2.430 | 2.430 | 2.160 | 2.250 | 355,555 | -0.13(-5.46%) |
Oct 08, 2008 | 2.160 | 2.510 | 1.750 | 2.380 | 453,199 | +0.22(+10.19%) |
Oct 07, 2008 | 2.370 | 2.420 | 2.090 | 2.160 | 290,549 | -0.19(-8.09%) |
Oct 06, 2008 | 2.600 | 2.710 | 2.280 | 2.350 | 331,458 | -0.30(-11.32%) |
Oct 03, 2008 | 2.810 | 3.040 | 2.420 | 2.650 | 473,538 | -0.13(-4.68%) |
Oct 02, 2008 | 3.240 | 3.506 | 2.780 | 2.780 | 306,350 | -0.39(-12.30%) |
Oct 01, 2008 | 3.210 | 3.310 | 3.110 | 3.170 | 125,343 | -0.05(-1.55%) |
Sep 30, 2008 | 3.240 | 3.400 | 3.200 | 3.220 | 204,868 | +0.01(+0.31%) |
Sep 29, 2008 | 3.150 | 3.510 | 3.020 | 3.210 | 248,682 | +0.01(+0.31%) |
Sep 26, 2008 | 3.130 | 3.230 | 3.050 | 3.200 | 187,027 | +0.07(+2.24%) |
Sep 25, 2008 | 3.060 | 3.300 | 2.960 | 3.130 | 274,548 | +0.14(+4.68%) |
Sep 24, 2008 | 3.060 | 3.180 | 2.990 | 2.990 | 144,650 | -0.06(-1.97%) |
Sep 23, 2008 | 3.130 | 3.250 | 2.850 | 3.050 | 270,071 | -0.08(-2.56%) |
Sep 22, 2008 | 3.080 | 3.220 | 2.950 | 3.130 | 295,617 | +0.12(+3.99%) |
Sep 19, 2008 | 3.170 | 3.240 | 2.760 | 3.010 | 894,215 | -0.01(-0.33%) |
Sep 18, 2008 | 2.870 | 3.100 | 2.300 | 3.020 | 750,262 | +0.21(+7.47%) |
Sep 17, 2008 | 3.280 | 3.380 | 2.700 | 2.810 | 357,580 | -0.53(-15.87%) |
Sep 16, 2008 | 3.210 | 3.370 | 3.010 | 3.340 | 270,526 | +0.09(+2.77%) |
Sep 15, 2008 | 3.360 | 3.490 | 3.250 | 3.250 | 552,975 | -0.20(-5.80%) |
Sep 12, 2008 | 3.480 | 3.520 | 3.380 | 3.450 | 53,437 | -0.05(-1.43%) |
Sep 11, 2008 | 3.490 | 3.550 | 3.350 | 3.500 | 132,629 | +0.00(+0.00%) |
Sep 10, 2008 | 3.530 | 3.570 | 3.430 | 3.500 | 110,865 | +0.05(+1.45%) |
Sep 09, 2008 | 3.570 | 3.610 | 3.410 | 3.450 | 148,251 | -0.11(-3.09%) |
Sep 08, 2008 | 3.740 | 3.740 | 3.470 | 3.560 | 162,881 | -0.05(-1.39%) |
Sep 05, 2008 | 3.500 | 3.700 | 3.380 | 3.610 | 172,490 | +0.11(+3.14%) |
Sep 04, 2008 | 3.660 | 3.740 | 3.470 | 3.500 | 147,428 | -0.17(-4.63%) |
Sep 03, 2008 | 3.440 | 3.770 | 3.440 | 3.670 | 444,629 | +0.34(+10.21%) |
Sep 02, 2008 | 3.570 | 3.630 | 3.270 | 3.330 | 109,602 | -0.19(-5.40%) |
Aug 29, 2008 | 3.570 | 3.570 | 3.490 | 3.520 | 89,651 | -0.04(-1.12%) |
Aug 28, 2008 | 3.470 | 3.630 | 3.430 | 3.560 | 159,006 | +0.09(+2.59%) |
Aug 27, 2008 | 3.460 | 3.530 | 3.360 | 3.470 | 129,106 | +0.00(+0.00%) |
Aug 26, 2008 | 3.390 | 3.500 | 3.359 | 3.470 | 167,886 | +0.10(+2.97%) |
Aug 25, 2008 | 3.600 | 3.670 | 3.290 | 3.370 | 169,897 | -0.22(-6.13%) |
Aug 22, 2008 | 3.460 | 3.620 | 3.460 | 3.590 | 98,128 | +0.14(+4.06%) |
Aug 21, 2008 | 3.490 | 3.610 | 3.420 | 3.450 | 139,905 | -0.07(-1.99%) |
Aug 20, 2008 | 3.630 | 3.850 | 3.480 | 3.520 | 150,151 | -0.10(-2.76%) |
Aug 19, 2008 | 3.520 | 3.780 | 3.480 | 3.620 | 224,378 | +0.04(+1.12%) |
Aug 18, 2008 | 3.540 | 3.700 | 3.480 | 3.580 | 137,529 | +0.05(+1.42%) |
Aug 15, 2008 | 3.750 | 3.780 | 3.380 | 3.530 | 201,693 | -0.09(-2.49%) |
Aug 14, 2008 | 3.640 | 3.730 | 3.500 | 3.620 | 138,920 | -0.09(-2.43%) |
Aug 13, 2008 | 3.350 | 3.850 | 3.350 | 3.710 | 228,659 | +0.36(+10.75%) |
Aug 12, 2008 | 3.560 | 3.620 | 3.270 | 3.350 | 227,833 | -0.23(-6.42%) |
Aug 11, 2008 | 3.590 | 3.680 | 3.384 | 3.580 | 156,287 | +0.02(+0.56%) |
Aug 08, 2008 | 3.420 | 3.620 | 3.250 | 3.560 | 205,273 | +0.07(+2.01%) |
Aug 07, 2008 | 3.710 | 3.710 | 3.230 | 3.490 | 265,318 | -0.27(-7.18%) |
Aug 06, 2008 | 3.680 | 3.780 | 3.510 | 3.760 | 99,241 | +0.08(+2.17%) |
Aug 05, 2008 | 3.680 | 3.730 | 3.530 | 3.680 | 88,220 | +0.03(+0.82%) |
Aug 04, 2008 | 3.830 | 3.895 | 3.560 | 3.650 | 135,281 | -0.16(-4.20%) |
Aug 01, 2008 | 3.760 | 3.910 | 3.760 | 3.810 | 213,494 | +0.02(+0.53%) |
Jul 31, 2008 | 3.760 | 3.850 | 3.760 | 3.790 | 218,016 | -0.02(-0.52%) |
Jul 30, 2008 | 3.850 | 3.880 | 3.730 | 3.810 | 99,974 | -0.01(-0.26%) |
Jul 29, 2008 | 3.820 | 3.870 | 3.700 | 3.820 | 121,331 | +0.02(+0.53%) |
Jul 28, 2008 | 3.830 | 3.990 | 3.690 | 3.800 | 97,336 | -0.03(-0.78%) |
Jul 25, 2008 | 3.780 | 3.920 | 3.720 | 3.830 | 140,717 | +0.09(+2.41%) |
Jul 24, 2008 | 3.820 | 3.950 | 3.700 | 3.740 | 140,359 | -0.05(-1.32%) |
Jul 23, 2008 | 3.880 | 3.970 | 3.790 | 3.790 | 241,516 | -0.09(-2.32%) |
Jul 22, 2008 | 3.890 | 3.994 | 3.780 | 3.880 | 249,672 | -0.02(-0.51%) |
Jul 21, 2008 | 3.930 | 4.020 | 3.850 | 3.900 | 255,662 | -0.01(-0.26%) |
Jul 18, 2008 | 3.980 | 4.040 | 3.780 | 3.910 | 100,514 | -0.07(-1.76%) |
Jul 17, 2008 | 3.940 | 4.060 | 3.840 | 3.980 | 136,638 | +0.06(+1.53%) |
Jul 16, 2008 | 3.680 | 3.970 | 3.620 | 3.920 | 227,503 | +0.26(+7.10%) |
Jul 15, 2008 | 3.560 | 4.030 | 3.410 | 3.660 | 248,698 | +0.04(+1.10%) |
Jul 14, 2008 | 3.790 | 3.820 | 3.540 | 3.620 | 204,811 | -0.16(-4.23%) |
Jul 11, 2008 | 3.470 | 3.780 | 3.425 | 3.780 | 184,426 | +0.27(+7.69%) |
Jul 10, 2008 | 3.360 | 3.530 | 3.280 | 3.510 | 233,546 | +0.13(+3.85%) |
Jul 09, 2008 | 3.410 | 3.680 | 3.350 | 3.380 | 311,808 | -0.04(-1.17%) |
Jul 08, 2008 | 3.150 | 3.420 | 3.102 | 3.420 | 120,800 | +0.26(+8.23%) |
Jul 07, 2008 | 3.150 | 3.190 | 3.060 | 3.160 | 134,445 | +0.06(+1.94%) |
Jul 04, 2008 | 3.100 | 3.200 | 3.070 | 3.100 | 84,769 | +0.00(+0.00%) |
Jul 03, 2008 | 3.100 | 3.200 | 3.070 | 3.100 | 84,769 | +0.00(+0.00%) |
Jul 02, 2008 | 3.150 | 3.230 | 3.030 | 3.100 | 192,504 | -0.06(-1.90%) |
Jul 01, 2008 | 3.220 | 3.360 | 3.100 | 3.160 | 166,978 | -0.09(-2.77%) |
Jun 30, 2008 | 3.470 | 3.510 | 3.250 | 3.250 | 248,401 | -0.15(-4.41%) |
Jun 27, 2008 | 3.660 | 3.660 | 3.394 | 3.400 | 631,132 | -0.26(-7.10%) |
Jun 26, 2008 | 3.800 | 3.800 | 3.620 | 3.660 | 108,705 | -0.18(-4.69%) |
Jun 25, 2008 | 3.650 | 3.840 | 3.595 | 3.840 | 133,126 | +0.19(+5.21%) |
Jun 24, 2008 | 3.810 | 3.980 | 3.650 | 3.650 | 127,785 | -0.20(-5.19%) |
Jun 23, 2008 | 3.980 | 4.040 | 3.760 | 3.850 | 116,075 | -0.12(-3.02%) |
Jun 20, 2008 | 4.070 | 4.190 | 3.800 | 3.970 | 417,818 | -0.13(-3.17%) |
Jun 19, 2008 | 3.980 | 4.100 | 3.840 | 4.100 | 116,787 | +0.12(+3.02%) |
Jun 18, 2008 | 4.010 | 4.100 | 3.810 | 3.980 | 167,063 | -0.09(-2.21%) |
Jun 17, 2008 | 4.050 | 4.114 | 3.950 | 4.070 | 131,888 | +0.04(+0.99%) |
Jun 16, 2008 | 3.860 | 4.100 | 3.840 | 4.030 | 184,165 | +0.17(+4.40%) |
Jun 13, 2008 | 3.700 | 3.880 | 3.590 | 3.860 | 119,468 | +0.21(+5.75%) |
Jun 12, 2008 | 3.670 | 3.690 | 3.580 | 3.650 | 227,384 | +0.02(+0.55%) |
Jun 11, 2008 | 3.650 | 3.780 | 3.610 | 3.630 | 206,857 | -0.03(-0.82%) |
Jun 10, 2008 | 3.780 | 3.980 | 3.660 | 3.660 | 204,349 | -0.29(-7.34%) |
Jun 09, 2008 | 4.120 | 4.200 | 3.840 | 3.950 | 249,848 | -0.19(-4.59%) |
Jun 06, 2008 | 4.310 | 4.350 | 4.050 | 4.140 | 157,026 | -0.21(-4.83%) |
Jun 05, 2008 | 4.120 | 4.490 | 4.120 | 4.350 | 273,289 | +0.23(+5.58%) |
Jun 04, 2008 | 4.140 | 4.350 | 4.000 | 4.120 | 343,056 | -0.03(-0.72%) |
Jun 03, 2008 | 4.290 | 4.470 | 4.050 | 4.150 | 570,659 | -0.15(-3.49%) |
Jun 02, 2008 | 4.280 | 4.300 | 3.960 | 4.300 | 463,087 | +0.02(+0.47%) |
May 30, 2008 | 4.110 | 4.350 | 4.110 | 4.280 | 627,208 | +0.17(+4.14%) |
May 29, 2008 | 3.910 | 4.160 | 3.880 | 4.110 | 462,543 | +0.17(+4.31%) |
May 28, 2008 | 4.010 | 4.080 | 3.740 | 3.940 | 282,274 | -0.05(-1.25%) |
May 27, 2008 | 3.990 | 4.090 | 3.880 | 3.990 | 226,907 | +0.01(+0.25%) |
May 26, 2008 | 4.020 | 4.160 | 3.830 | 3.980 | 131,124 | +0.00(+0.00%) |
May 23, 2008 | 4.020 | 4.160 | 3.830 | 3.980 | 131,124 | -0.07(-1.73%) |
May 22, 2008 | 3.910 | 4.180 | 3.860 | 4.050 | 163,837 | +0.15(+3.85%) |
May 21, 2008 | 3.940 | 4.050 | 3.800 | 3.900 | 218,531 | -0.05(-1.27%) |
May 20, 2008 | 3.950 | 4.190 | 3.870 | 3.950 | 380,013 | -0.04(-1.00%) |
May 19, 2008 | 3.960 | 4.290 | 3.910 | 3.990 | 332,775 | -0.01(-0.25%) |
May 16, 2008 | 4.150 | 4.290 | 3.960 | 4.000 | 323,710 | -0.10(-2.44%) |
May 15, 2008 | 4.140 | 4.550 | 4.010 | 4.100 | 534,466 | -0.05(-1.20%) |
May 14, 2008 | 4.240 | 4.310 | 4.080 | 4.150 | 256,856 | -0.10(-2.35%) |
May 13, 2008 | 4.130 | 4.310 | 3.900 | 4.250 | 426,345 | +0.13(+3.16%) |
May 12, 2008 | 3.940 | 4.220 | 3.940 | 4.120 | 790,965 | +0.20(+5.10%) |
May 09, 2008 | 3.760 | 3.940 | 3.720 | 3.920 | 153,205 | +0.08(+2.08%) |
May 08, 2008 | 3.730 | 3.860 | 3.650 | 3.840 | 398,951 | +0.12(+3.23%) |
May 07, 2008 | 3.830 | 3.840 | 3.680 | 3.720 | 317,793 | -0.12(-3.12%) |
May 06, 2008 | 3.800 | 3.950 | 3.770 | 3.840 | 107,504 | +0.01(+0.26%) |
May 05, 2008 | 4.000 | 4.000 | 3.770 | 3.830 | 216,462 | -0.13(-3.28%) |
May 02, 2008 | 3.720 | 4.000 | 3.720 | 3.960 | 203,733 | +0.02(+0.51%) |
May 01, 2008 | 3.860 | 3.980 | 3.750 | 3.940 | 212,145 | +0.09(+2.34%) |
Apr 30, 2008 | 3.770 | 3.850 | 3.750 | 3.850 | 285,311 | +0.08(+2.12%) |
Apr 29, 2008 | 3.870 | 3.870 | 3.670 | 3.770 | 196,215 | -0.10(-2.58%) |
Apr 28, 2008 | 3.840 | 4.000 | 3.670 | 3.870 | 224,422 | +0.01(+0.26%) |
Apr 25, 2008 | 3.990 | 4.020 | 3.700 | 3.860 | 182,616 | -0.14(-3.50%) |
Apr 24, 2008 | 3.700 | 4.140 | 3.680 | 4.000 | 329,053 | +0.30(+8.11%) |
Apr 23, 2008 | 3.550 | 3.720 | 3.480 | 3.700 | 545,498 | +0.17(+4.82%) |
Apr 22, 2008 | 3.700 | 3.720 | 3.490 | 3.530 | 154,859 | -0.20(-5.36%) |
Apr 21, 2008 | 3.770 | 3.770 | 3.720 | 3.730 | 165,411 | -0.02(-0.53%) |
Apr 18, 2008 | 3.880 | 3.910 | 3.730 | 3.750 | 254,851 | -0.05(-1.32%) |
Apr 17, 2008 | 3.890 | 4.090 | 3.780 | 3.800 | 344,458 | -0.09(-2.31%) |
Apr 16, 2008 | 3.990 | 4.090 | 3.870 | 3.890 | 232,212 | -0.05(-1.27%) |
Apr 15, 2008 | 3.880 | 4.020 | 3.880 | 3.940 | 300,396 | +0.10(+2.60%) |
Apr 14, 2008 | 3.890 | 3.950 | 3.770 | 3.840 | 170,903 | -0.02(-0.52%) |
Apr 11, 2008 | 3.840 | 3.930 | 3.800 | 3.860 | 161,251 | -0.02(-0.52%) |
Apr 10, 2008 | 3.750 | 4.140 | 3.730 | 3.880 | 855,643 | -0.26(-6.28%) |
Apr 09, 2008 | 4.260 | 4.270 | 4.080 | 4.140 | 132,911 | -0.12(-2.82%) |
Apr 08, 2008 | 4.170 | 4.410 | 4.100 | 4.260 | 86,064 | +0.06(+1.43%) |
Apr 07, 2008 | 4.260 | 4.390 | 4.170 | 4.200 | 147,753 | -0.10(-2.33%) |
Apr 04, 2008 | 4.330 | 4.420 | 4.170 | 4.300 | 171,299 | -0.01(-0.23%) |
Apr 03, 2008 | 4.450 | 4.490 | 4.260 | 4.310 | 166,612 | -0.15(-3.36%) |
Apr 02, 2008 | 4.370 | 4.480 | 4.290 | 4.460 | 541,582 | +0.08(+1.83%) |
Apr 01, 2008 | 4.290 | 4.450 | 4.280 | 4.380 | 331,784 | +0.10(+2.34%) |
Mar 31, 2008 | 4.370 | 4.470 | 4.260 | 4.280 | 280,283 | -0.07(-1.61%) |
Mar 28, 2008 | 4.390 | 4.430 | 4.275 | 4.350 | 281,234 | -0.02(-0.46%) |
Mar 27, 2008 | 4.260 | 4.480 | 4.240 | 4.370 | 422,881 | +0.13(+3.07%) |
Mar 26, 2008 | 4.110 | 4.400 | 4.070 | 4.240 | 409,230 | +0.09(+2.17%) |
Mar 25, 2008 | 4.290 | 4.800 | 4.060 | 4.150 | 404,416 | -0.06(-1.43%) |
Mar 24, 2008 | 4.040 | 4.490 | 4.040 | 4.210 | 411,557 | +0.17(+4.21%) |
Mar 21, 2008 | 4.760 | 4.760 | 3.930 | 4.040 | 836,998 | +0.00(+0.00%) |
Mar 20, 2008 | 4.760 | 4.760 | 3.930 | 4.040 | 836,998 | +0.11(+2.80%) |
Mar 19, 2008 | 3.790 | 4.020 | 3.790 | 3.930 | 309,410 | +0.12(+3.15%) |
Mar 18, 2008 | 4.010 | 4.270 | 3.630 | 3.810 | 509,277 | -0.04(-1.04%) |
Mar 17, 2008 | 3.800 | 4.000 | 3.690 | 3.850 | 288,152 | +0.01(+0.26%) |
Mar 14, 2008 | 4.150 | 4.160 | 3.770 | 3.840 | 346,112 | -0.27(-6.57%) |
Mar 13, 2008 | 3.910 | 4.130 | 3.790 | 4.110 | 263,973 | +0.15(+3.79%) |
Mar 12, 2008 | 3.970 | 4.230 | 3.690 | 3.960 | 250,065 | +0.04(+1.02%) |
Mar 11, 2008 | 3.950 | 4.140 | 3.530 | 3.920 | 830,292 | +0.08(+2.08%) |
Mar 10, 2008 | 4.330 | 4.360 | 3.780 | 3.840 | 3,605,038 | -0.48(-11.11%) |
Mar 07, 2008 | 4.210 | 4.350 | 4.140 | 4.320 | 156,716 | +0.06(+1.41%) |
Mar 06, 2008 | 4.410 | 4.470 | 4.250 | 4.260 | 175,922 | -0.17(-3.84%) |
Mar 05, 2008 | 4.620 | 4.620 | 4.350 | 4.430 | 151,568 | -0.16(-3.49%) |
Mar 04, 2008 | 4.370 | 4.670 | 4.300 | 4.590 | 211,534 | +0.18(+4.08%) |
Mar 03, 2008 | 4.580 | 4.580 | 4.380 | 4.410 | 234,466 | -0.15(-3.29%) |
Feb 29, 2008 | 4.680 | 4.790 | 4.500 | 4.560 | 370,830 | -0.13(-2.77%) |
Feb 28, 2008 | 4.960 | 4.970 | 4.690 | 4.690 | 189,921 | -0.28(-5.63%) |
Feb 27, 2008 | 4.900 | 5.100 | 4.870 | 4.970 | 185,778 | -0.02(-0.40%) |
Feb 26, 2008 | 4.870 | 5.150 | 4.800 | 4.990 | 273,743 | +0.16(+3.31%) |
Feb 25, 2008 | 4.700 | 4.860 | 4.580 | 4.830 | 251,271 | +0.14(+2.99%) |
Feb 22, 2008 | 4.840 | 5.000 | 4.680 | 4.690 | 317,384 | -0.11(-2.29%) |
Feb 21, 2008 | 5.190 | 5.200 | 4.720 | 4.800 | 937,553 | -0.29(-5.70%) |
Feb 20, 2008 | 5.220 | 5.250 | 5.010 | 5.090 | 292,483 | -0.16(-3.05%) |
Feb 19, 2008 | 5.230 | 5.300 | 5.050 | 5.250 | 495,576 | +0.08(+1.55%) |
Feb 18, 2008 | 5.210 | 5.210 | 5.000 | 5.170 | 799,867 | +0.00(+0.00%) |
Feb 15, 2008 | 5.210 | 5.210 | 5.000 | 5.170 | 799,867 | -0.07(-1.34%) |
Feb 14, 2008 | 5.350 | 5.580 | 5.140 | 5.240 | 520,929 | -0.29(-5.24%) |
Feb 13, 2008 | 5.460 | 5.620 | 5.160 | 5.530 | 392,775 | +0.20(+3.75%) |
Feb 12, 2008 | 5.200 | 5.460 | 5.110 | 5.330 | 720,150 | +0.14(+2.70%) |
Feb 11, 2008 | 4.970 | 5.210 | 4.800 | 5.190 | 958,081 | +0.21(+4.22%) |
Feb 08, 2008 | 5.290 | 5.290 | 4.880 | 4.980 | 554,837 | -0.35(-6.57%) |
Feb 07, 2008 | 5.100 | 5.400 | 4.700 | 5.330 | 1,046,557 | +0.11(+2.11%) |
Feb 06, 2008 | 5.220 | 5.430 | 5.170 | 5.220 | 451,729 | +0.05(+0.97%) |
Feb 05, 2008 | 5.070 | 5.410 | 5.060 | 5.170 | 336,965 | -0.01(-0.19%) |
Feb 04, 2008 | 5.090 | 5.250 | 5.000 | 5.180 | 548,472 | +0.06(+1.17%) |
Feb 01, 2008 | 4.880 | 5.160 | 4.820 | 5.120 | 458,782 | +0.27(+5.57%) |
Jan 31, 2008 | 4.750 | 4.900 | 4.650 | 4.850 | 931,273 | +0.08(+1.68%) |
Jan 30, 2008 | 4.710 | 4.870 | 4.700 | 4.770 | 405,203 | +0.05(+1.06%) |
Jan 29, 2008 | 5.180 | 5.250 | 4.690 | 4.720 | 712,533 | -0.02(-0.42%) |
Jan 28, 2008 | 4.660 | 4.800 | 4.570 | 4.740 | 322,539 | +0.10(+2.16%) |
Jan 25, 2008 | 4.550 | 4.780 | 4.510 | 4.640 | 190,425 | +0.15(+3.34%) |
Jan 24, 2008 | 4.740 | 4.890 | 4.490 | 4.490 | 218,167 | -0.24(-5.07%) |
Jan 23, 2008 | 4.500 | 4.740 | 4.440 | 4.730 | 462,708 | +0.13(+2.83%) |
Jan 22, 2008 | 4.820 | 4.930 | 4.500 | 4.600 | 279,786 | -0.33(-6.69%) |
Jan 21, 2008 | 4.830 | 5.030 | 4.560 | 4.930 | 689,892 | +0.00(+0.00%) |
Jan 18, 2008 | 4.830 | 5.030 | 4.560 | 4.930 | 689,892 | +0.18(+3.79%) |
Jan 17, 2008 | 4.800 | 4.860 | 4.630 | 4.750 | 497,373 | -0.04(-0.84%) |
Jan 16, 2008 | 4.700 | 5.020 | 4.580 | 4.790 | 425,524 | +0.10(+2.13%) |
Jan 15, 2008 | 4.500 | 4.730 | 4.410 | 4.690 | 742,555 | +0.12(+2.63%) |
Jan 14, 2008 | 4.510 | 4.610 | 4.400 | 4.570 | 479,024 | +0.06(+1.33%) |
Jan 11, 2008 | 4.570 | 4.570 | 4.420 | 4.510 | 345,936 | -0.01(-0.22%) |
Jan 10, 2008 | 4.280 | 4.640 | 4.210 | 4.520 | 1,482,786 | +0.19(+4.39%) |
Jan 09, 2008 | 4.680 | 4.793 | 4.040 | 4.330 | 1,631,044 | -0.69(-13.75%) |
Jan 08, 2008 | 5.530 | 5.620 | 4.720 | 5.020 | 3,533,053 | -0.56(-10.04%) |
Jan 07, 2008 | 5.840 | 5.900 | 5.550 | 5.580 | 565,535 | -0.22(-3.79%) |
Jan 04, 2008 | 5.690 | 5.830 | 5.630 | 5.800 | 278,584 | +0.02(+0.35%) |
Jan 03, 2008 | 5.940 | 6.090 | 5.720 | 5.780 | 292,496 | -0.07(-1.20%) |
Jan 02, 2008 | 5.770 | 5.950 | 5.650 | 5.850 | 295,552 | +0.05(+0.86%) |