Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 1.140 | 1.150 | 1.030 | 1.080 | 381,357 | -0.02(-1.82%) |
Oct 30, 2008 | 1.060 | 1.100 | 1.010 | 1.100 | 174,355 | +0.10(+10.00%) |
Oct 29, 2008 | 0.9500 | 1.050 | 0.9500 | 1.000 | 229,539 | +0.04(+4.17%) |
Oct 28, 2008 | 0.9500 | 0.9600 | 0.8800 | 0.9600 | 669,650 | +0.06(+6.67%) |
Oct 27, 2008 | 0.9100 | 0.9500 | 0.8500 | 0.9000 | 211,253 | -0.02(-2.17%) |
Oct 24, 2008 | 0.7200 | 0.9500 | 0.6700 | 0.9200 | 171,772 | +0.10(+12.20%) |
Oct 23, 2008 | 0.8300 | 0.9000 | 0.8200 | 0.8200 | 562,064 | -0.08(-8.89%) |
Oct 22, 2008 | 0.9800 | 1.000 | 0.9000 | 0.9000 | 317,545 | -0.09(-9.09%) |
Oct 21, 2008 | 1.050 | 1.100 | 0.9900 | 0.9900 | 409,782 | -0.14(-12.39%) |
Oct 20, 2008 | 1.290 | 1.290 | 1.000 | 1.130 | 722,764 | +0.11(+10.78%) |
Oct 17, 2008 | 1.000 | 1.100 | 0.9600 | 1.020 | 609,538 | +0.09(+9.68%) |
Oct 16, 2008 | 1.080 | 1.080 | 0.9300 | 0.9300 | 372,980 | -0.15(-13.89%) |
Oct 15, 2008 | 1.290 | 1.290 | 1.010 | 1.080 | 160,704 | -0.29(-21.17%) |
Oct 14, 2008 | 1.360 | 1.430 | 1.100 | 1.370 | 154,947 | +0.27(+24.55%) |
Oct 10, 2008 | 1.110 | 1.150 | 0.8500 | 1.100 | 1,011,807 | -0.15(-12.00%) |
Oct 09, 2008 | 1.360 | 1.400 | 1.250 | 1.250 | 165,650 | -0.05(-3.85%) |
Oct 08, 2008 | 1.420 | 1.450 | 1.230 | 1.300 | 813,500 | -0.17(-11.56%) |
Oct 07, 2008 | 1.610 | 1.650 | 1.450 | 1.470 | 54,237 | -0.13(-8.13%) |
Oct 06, 2008 | 1.750 | 1.760 | 1.400 | 1.600 | 486,666 | -0.36(-18.37%) |
Oct 03, 2008 | 1.950 | 2.050 | 1.890 | 1.960 | 143,580 | +0.06(+3.16%) |
Oct 02, 2008 | 2.100 | 2.170 | 1.770 | 1.900 | 313,844 | -0.28(-12.84%) |
Oct 01, 2008 | 2.200 | 2.350 | 2.160 | 2.180 | 194,870 | -0.10(-4.39%) |
Sep 30, 2008 | 2.150 | 2.340 | 2.120 | 2.280 | 140,387 | +0.18(+8.57%) |
Sep 29, 2008 | 2.390 | 2.390 | 2.060 | 2.100 | 209,278 | -0.40(-16.00%) |
Sep 26, 2008 | 2.740 | 2.740 | 2.480 | 2.500 | 213,412 | -0.20(-7.41%) |
Sep 25, 2008 | 2.530 | 2.710 | 2.530 | 2.700 | 98,008 | +0.06(+2.27%) |
Sep 24, 2008 | 2.630 | 2.750 | 2.600 | 2.640 | 65,102 | -0.02(-0.75%) |
Sep 23, 2008 | 2.660 | 2.660 | 2.650 | 2.660 | 129,300 | +0.00(+0.00%) |
Sep 22, 2008 | 2.720 | 2.750 | 2.550 | 2.660 | 254,192 | -0.09(-3.27%) |
Sep 19, 2008 | 2.750 | 2.890 | 2.660 | 2.750 | 106,620 | +0.20(+7.84%) |
Sep 18, 2008 | 2.500 | 2.570 | 2.480 | 2.550 | 98,880 | +0.05(+2.00%) |
Sep 17, 2008 | 2.300 | 2.500 | 2.200 | 2.500 | 189,640 | +0.14(+5.93%) |
Sep 16, 2008 | 2.450 | 2.450 | 2.160 | 2.360 | 150,450 | -0.09(-3.67%) |
Sep 15, 2008 | 2.520 | 2.650 | 2.450 | 2.450 | 501,406 | -0.18(-6.84%) |
Sep 12, 2008 | 2.460 | 2.700 | 2.460 | 2.630 | 3,759,035 | +0.28(+11.91%) |
Sep 11, 2008 | 2.430 | 2.500 | 2.300 | 2.350 | 1,038,681 | -0.07(-2.89%) |
Sep 10, 2008 | 2.370 | 2.500 | 2.340 | 2.420 | 249,007 | +0.07(+2.98%) |
Sep 09, 2008 | 2.740 | 2.740 | 2.350 | 2.350 | 759,688 | -0.43(-15.47%) |
Sep 08, 2008 | 2.970 | 2.970 | 2.780 | 2.780 | 186,800 | -0.12(-4.14%) |
Sep 05, 2008 | 2.750 | 2.900 | 2.500 | 2.900 | 428,945 | +0.11(+3.94%) |
Sep 04, 2008 | 2.960 | 2.960 | 2.750 | 2.790 | 83,607 | -0.17(-5.74%) |
Sep 03, 2008 | 2.820 | 3.000 | 2.820 | 2.960 | 80,215 | +0.06(+2.07%) |
Sep 02, 2008 | 2.860 | 2.950 | 2.800 | 2.900 | 539,490 | -0.21(-6.75%) |
Aug 29, 2008 | 3.140 | 3.180 | 3.040 | 3.110 | 34,775 | -0.03(-0.96%) |
Aug 28, 2008 | 3.240 | 3.240 | 2.970 | 3.140 | 132,565 | +0.00(+0.00%) |
Aug 27, 2008 | 3.140 | 3.220 | 3.080 | 3.140 | 38,100 | +0.00(+0.00%) |
Aug 26, 2008 | 3.010 | 3.190 | 3.010 | 3.140 | 123,375 | +0.05(+1.62%) |
Aug 25, 2008 | 3.190 | 3.190 | 2.900 | 3.090 | 79,759 | -0.08(-2.52%) |
Aug 22, 2008 | 3.300 | 3.300 | 3.150 | 3.170 | 171,970 | -0.12(-3.65%) |
Aug 21, 2008 | 3.110 | 3.300 | 3.110 | 3.290 | 229,865 | +0.23(+7.52%) |
Aug 20, 2008 | 2.880 | 3.070 | 2.880 | 3.060 | 247,895 | +0.15(+5.15%) |
Aug 19, 2008 | 2.810 | 2.960 | 2.790 | 2.910 | 206,495 | +0.06(+2.11%) |
Aug 18, 2008 | 3.000 | 3.020 | 2.830 | 2.850 | 84,445 | -0.06(-2.06%) |
Aug 15, 2008 | 3.200 | 3.200 | 2.800 | 2.910 | 394,950 | -0.37(-11.28%) |
Aug 14, 2008 | 3.390 | 3.390 | 3.230 | 3.280 | 44,870 | -0.06(-1.80%) |
Aug 13, 2008 | 3.050 | 3.340 | 3.050 | 3.340 | 98,975 | +0.34(+11.33%) |
Aug 12, 2008 | 3.050 | 3.150 | 3.000 | 3.000 | 261,095 | -0.11(-3.54%) |
Aug 11, 2008 | 3.000 | 3.140 | 3.000 | 3.110 | 171,050 | +0.05(+1.63%) |
Aug 08, 2008 | 3.230 | 3.250 | 2.980 | 3.060 | 631,954 | -0.21(-6.42%) |
Aug 07, 2008 | 3.400 | 3.400 | 3.260 | 3.270 | 121,170 | -0.08(-2.39%) |
Aug 06, 2008 | 3.300 | 3.450 | 3.300 | 3.350 | 646,610 | +0.05(+1.52%) |
Aug 05, 2008 | 3.350 | 3.470 | 3.300 | 3.300 | 228,117 | -0.19(-5.44%) |
Aug 04, 2008 | 3.490 | 3.540 | 3.480 | 3.490 | 1,259,850 | +0.00(+0.00%) |
Aug 01, 2008 | 3.490 | 3.540 | 3.480 | 3.490 | 1,259,850 | +0.00(+0.00%) |
Jul 31, 2008 | 3.650 | 3.650 | 3.400 | 3.490 | 80,830 | -0.14(-3.86%) |
Jul 30, 2008 | 3.600 | 3.790 | 3.570 | 3.630 | 99,386 | -0.02(-0.55%) |
Jul 29, 2008 | 3.560 | 3.660 | 3.560 | 3.650 | 116,311 | -0.01(-0.27%) |
Jul 28, 2008 | 3.700 | 3.720 | 3.650 | 3.660 | 67,100 | -0.09(-2.40%) |
Jul 25, 2008 | 3.550 | 3.750 | 3.500 | 3.750 | 117,740 | +0.12(+3.31%) |
Jul 24, 2008 | 3.700 | 3.730 | 3.590 | 3.630 | 148,560 | -0.03(-0.82%) |
Jul 23, 2008 | 3.700 | 3.760 | 3.640 | 3.660 | 90,070 | +0.03(+0.83%) |
Jul 22, 2008 | 3.700 | 3.850 | 3.570 | 3.630 | 155,450 | -0.23(-5.96%) |
Jul 21, 2008 | 3.800 | 3.890 | 3.670 | 3.860 | 68,834 | +0.06(+1.58%) |
Jul 18, 2008 | 3.850 | 3.880 | 3.750 | 3.800 | 99,600 | +0.03(+0.80%) |
Jul 17, 2008 | 3.910 | 3.930 | 3.760 | 3.770 | 45,050 | -0.17(-4.31%) |
Jul 16, 2008 | 3.820 | 3.950 | 3.820 | 3.940 | 133,830 | +0.11(+2.87%) |
Jul 15, 2008 | 4.000 | 4.000 | 3.190 | 3.830 | 375,790 | -0.06(-1.54%) |
Jul 14, 2008 | 4.000 | 4.010 | 3.860 | 3.890 | 106,500 | -0.08(-2.02%) |
Jul 11, 2008 | 3.970 | 4.000 | 3.860 | 3.970 | 139,080 | -0.02(-0.50%) |
Jul 10, 2008 | 3.850 | 4.000 | 3.850 | 3.990 | 61,100 | +0.14(+3.64%) |
Jul 09, 2008 | 3.820 | 3.910 | 3.810 | 3.850 | 166,725 | +0.01(+0.26%) |
Jul 08, 2008 | 3.850 | 3.850 | 3.420 | 3.840 | 397,106 | -0.01(-0.26%) |
Jul 07, 2008 | 3.900 | 3.930 | 3.810 | 3.850 | 270,445 | -0.09(-2.28%) |
Jul 04, 2008 | 3.880 | 3.940 | 3.850 | 3.940 | 34,100 | +0.06(+1.55%) |
Jul 03, 2008 | 3.960 | 3.960 | 3.850 | 3.880 | 215,935 | -0.03(-0.77%) |
Jul 02, 2008 | 3.920 | 4.050 | 3.890 | 3.910 | 169,020 | -0.01(-0.26%) |
Jul 01, 2008 | 4.010 | 4.040 | 3.900 | 3.920 | 129,300 | +0.00(+0.00%) |
Jun 30, 2008 | 4.010 | 4.040 | 3.900 | 3.920 | 129,300 | -0.09(-2.24%) |
Jun 27, 2008 | 4.160 | 4.190 | 3.890 | 4.010 | 510,900 | -0.19(-4.52%) |
Jun 26, 2008 | 4.100 | 4.240 | 4.100 | 4.200 | 538,861 | +0.10(+2.44%) |
Jun 25, 2008 | 4.300 | 4.300 | 4.040 | 4.100 | 269,545 | -0.28(-6.39%) |
Jun 24, 2008 | 4.110 | 4.390 | 4.110 | 4.380 | 757,214 | +0.26(+6.31%) |
Jun 23, 2008 | 4.020 | 4.150 | 3.950 | 4.120 | 486,735 | +0.07(+1.73%) |
Jun 20, 2008 | 4.000 | 4.070 | 3.930 | 4.050 | 928,876 | +0.20(+5.19%) |
Jun 19, 2008 | 3.890 | 3.900 | 3.850 | 3.850 | 99,900 | -0.02(-0.52%) |
Jun 18, 2008 | 3.900 | 3.940 | 3.850 | 3.870 | 126,865 | -0.08(-2.03%) |
Jun 17, 2008 | 3.850 | 3.950 | 3.850 | 3.950 | 180,000 | +0.07(+1.80%) |
Jun 16, 2008 | 3.940 | 3.950 | 3.850 | 3.880 | 86,950 | -0.01(-0.26%) |
Jun 13, 2008 | 3.850 | 3.890 | 3.850 | 3.890 | 36,159 | +0.04(+1.04%) |
Jun 12, 2008 | 3.880 | 3.880 | 3.800 | 3.850 | 159,733 | -0.11(-2.78%) |
Jun 11, 2008 | 3.940 | 3.970 | 3.860 | 3.960 | 141,575 | +0.10(+2.59%) |
Jun 10, 2008 | 3.890 | 3.930 | 3.850 | 3.860 | 96,791 | -0.13(-3.26%) |
Jun 09, 2008 | 4.050 | 4.120 | 3.900 | 3.990 | 75,945 | -0.11(-2.68%) |
Jun 06, 2008 | 4.000 | 4.120 | 3.970 | 4.100 | 139,340 | +0.04(+0.99%) |
Jun 05, 2008 | 4.000 | 4.090 | 3.910 | 4.060 | 180,675 | +0.06(+1.50%) |
Jun 04, 2008 | 3.970 | 4.010 | 3.870 | 4.000 | 272,600 | +0.00(+0.00%) |
Jun 03, 2008 | 4.000 | 4.080 | 3.900 | 4.000 | 369,988 | -0.02(-0.50%) |
Jun 02, 2008 | 4.200 | 4.200 | 4.020 | 4.020 | 313,400 | -0.22(-5.19%) |
May 30, 2008 | 4.120 | 4.250 | 4.120 | 4.240 | 343,380 | +0.10(+2.42%) |
May 29, 2008 | 4.150 | 4.180 | 4.100 | 4.140 | 236,420 | -0.11(-2.59%) |
May 28, 2008 | 4.180 | 4.250 | 4.100 | 4.250 | 126,050 | +0.00(+0.00%) |
May 27, 2008 | 4.160 | 4.300 | 4.160 | 4.250 | 91,308 | -0.09(-2.07%) |
May 26, 2008 | 4.450 | 4.470 | 4.280 | 4.340 | 58,423 | -0.10(-2.25%) |
May 23, 2008 | 4.250 | 4.460 | 4.240 | 4.440 | 1,219,262 | +0.24(+5.71%) |
May 22, 2008 | 4.100 | 4.210 | 4.100 | 4.200 | 209,601 | +0.09(+2.19%) |
May 21, 2008 | 4.250 | 4.270 | 4.100 | 4.110 | 396,450 | -0.09(-2.14%) |
May 20, 2008 | 4.140 | 4.260 | 4.120 | 4.200 | 716,514 | +0.00(+0.00%) |
May 19, 2008 | 4.250 | 4.300 | 4.150 | 4.200 | 805,828 | +0.00(+0.00%) |
May 16, 2008 | 4.250 | 4.300 | 4.150 | 4.200 | 805,828 | -0.01(-0.24%) |
May 15, 2008 | 3.950 | 4.210 | 3.950 | 4.210 | 1,022,555 | +0.24(+6.05%) |
May 14, 2008 | 4.110 | 4.110 | 3.840 | 3.970 | 299,685 | -0.14(-3.41%) |
May 13, 2008 | 4.140 | 4.200 | 4.070 | 4.110 | 131,410 | -0.07(-1.67%) |
May 12, 2008 | 4.200 | 4.270 | 4.150 | 4.180 | 373,265 | -0.12(-2.79%) |
May 09, 2008 | 4.040 | 4.410 | 3.920 | 4.300 | 877,776 | +0.25(+6.17%) |
May 08, 2008 | 3.950 | 4.080 | 3.900 | 4.050 | 486,295 | +0.05(+1.25%) |
May 07, 2008 | 3.810 | 4.000 | 3.780 | 4.000 | 1,235,738 | +0.17(+4.44%) |
May 06, 2008 | 3.670 | 3.830 | 3.660 | 3.830 | 357,376 | +0.18(+4.93%) |
May 05, 2008 | 3.480 | 3.650 | 3.480 | 3.650 | 1,602,306 | +0.14(+3.99%) |
May 02, 2008 | 3.370 | 3.520 | 3.510 | 3.510 | 74,400 | +0.10(+2.93%) |
May 01, 2008 | 3.350 | 3.410 | 3.410 | 3.410 | 82,291 | +0.01(+0.29%) |
Apr 30, 2008 | 3.370 | 3.450 | 3.270 | 3.400 | 494,019 | +0.03(+0.89%) |
Apr 29, 2008 | 3.510 | 3.560 | 3.360 | 3.370 | 243,170 | -0.20(-5.60%) |
Apr 28, 2008 | 3.590 | 3.680 | 3.550 | 3.570 | 171,146 | -0.04(-1.11%) |
Apr 25, 2008 | 3.660 | 3.680 | 3.580 | 3.610 | 72,850 | -0.04(-1.10%) |
Apr 24, 2008 | 3.610 | 3.650 | 3.590 | 3.650 | 52,093 | +0.02(+0.55%) |
Apr 23, 2008 | 3.590 | 3.660 | 3.590 | 3.630 | 80,670 | +0.01(+0.28%) |
Apr 22, 2008 | 3.680 | 3.750 | 3.610 | 3.620 | 156,593 | -0.06(-1.63%) |
Apr 21, 2008 | 3.700 | 3.700 | 3.630 | 3.680 | 47,850 | -0.02(-0.54%) |
Apr 18, 2008 | 3.680 | 3.750 | 3.600 | 3.700 | 87,135 | -0.06(-1.60%) |
Apr 17, 2008 | 3.850 | 3.850 | 3.710 | 3.760 | 190,480 | -0.06(-1.57%) |
Apr 16, 2008 | 3.710 | 3.900 | 3.710 | 3.820 | 342,228 | +0.12(+3.24%) |
Apr 15, 2008 | 3.560 | 3.710 | 3.530 | 3.700 | 101,506 | +0.17(+4.82%) |
Apr 14, 2008 | 3.550 | 3.720 | 3.500 | 3.530 | 296,614 | +0.02(+0.57%) |
Apr 11, 2008 | 3.540 | 3.590 | 3.500 | 3.510 | 47,525 | -0.07(-1.96%) |
Apr 10, 2008 | 3.590 | 3.600 | 3.540 | 3.580 | 37,400 | +0.02(+0.56%) |
Apr 09, 2008 | 3.610 | 3.610 | 3.510 | 3.560 | 51,717 | +0.05(+1.42%) |
Apr 08, 2008 | 3.510 | 3.530 | 3.490 | 3.510 | 84,110 | +0.02(+0.57%) |
Apr 07, 2008 | 3.450 | 3.620 | 3.450 | 3.490 | 152,875 | +0.07(+2.05%) |
Apr 04, 2008 | 3.320 | 3.520 | 3.290 | 3.420 | 395,579 | +0.09(+2.70%) |
Apr 03, 2008 | 3.280 | 3.350 | 3.230 | 3.330 | 138,234 | +0.06(+1.83%) |
Apr 02, 2008 | 3.170 | 3.300 | 3.130 | 3.270 | 172,900 | +0.09(+2.83%) |
Apr 01, 2008 | 3.180 | 3.180 | 3.120 | 3.180 | 114,522 | -0.01(-0.31%) |
Mar 31, 2008 | 3.290 | 3.290 | 3.150 | 3.190 | 182,656 | -0.08(-2.45%) |
Mar 28, 2008 | 3.270 | 3.310 | 3.200 | 3.270 | 126,009 | -0.03(-0.91%) |
Mar 27, 2008 | 3.330 | 3.340 | 3.280 | 3.300 | 117,543 | -0.02(-0.60%) |
Mar 26, 2008 | 3.310 | 3.360 | 3.310 | 3.320 | 63,453 | -0.06(-1.78%) |
Mar 25, 2008 | 3.210 | 3.390 | 3.210 | 3.380 | 157,950 | +0.15(+4.64%) |
Mar 24, 2008 | 3.140 | 3.230 | 3.140 | 3.230 | 148,261 | +0.07(+2.22%) |
Mar 21, 2008 | 3.080 | 3.160 | 3.000 | 3.160 | 195,278 | +0.00(+0.00%) |
Mar 20, 2008 | 3.080 | 3.160 | 3.000 | 3.160 | 195,278 | +0.00(+0.00%) |
Mar 19, 2008 | 3.240 | 3.260 | 3.100 | 3.160 | 186,165 | -0.04(-1.25%) |
Mar 18, 2008 | 3.380 | 3.450 | 3.200 | 3.200 | 281,504 | -0.18(-5.33%) |
Mar 17, 2008 | 3.500 | 3.500 | 3.260 | 3.380 | 326,700 | -0.17(-4.79%) |
Mar 14, 2008 | 3.580 | 3.640 | 3.520 | 3.550 | 100,625 | +0.00(+0.00%) |
Mar 13, 2008 | 3.600 | 3.600 | 3.490 | 3.550 | 143,539 | -0.05(-1.39%) |
Mar 12, 2008 | 3.580 | 3.600 | 3.520 | 3.600 | 196,730 | +0.04(+1.12%) |
Mar 11, 2008 | 3.500 | 3.560 | 3.500 | 3.560 | 102,995 | +0.05(+1.42%) |
Mar 10, 2008 | 3.520 | 3.520 | 3.410 | 3.510 | 132,715 | -0.07(-1.96%) |
Mar 07, 2008 | 3.470 | 3.640 | 3.470 | 3.580 | 380,550 | +0.06(+1.70%) |
Mar 06, 2008 | 3.670 | 3.670 | 3.460 | 3.520 | 209,524 | -0.05(-1.40%) |
Mar 05, 2008 | 3.500 | 3.660 | 3.500 | 3.570 | 133,530 | +0.07(+2.00%) |
Mar 04, 2008 | 3.770 | 3.770 | 3.480 | 3.500 | 288,363 | -0.20(-5.41%) |
Mar 03, 2008 | 3.500 | 3.790 | 3.500 | 3.700 | 337,173 | +0.19(+5.41%) |
Feb 29, 2008 | 3.670 | 3.700 | 3.500 | 3.510 | 180,290 | -0.19(-5.14%) |
Feb 28, 2008 | 3.910 | 3.910 | 3.650 | 3.700 | 553,261 | -0.22(-5.61%) |
Feb 27, 2008 | 3.700 | 3.970 | 3.600 | 3.920 | 348,347 | +0.25(+6.81%) |
Feb 26, 2008 | 3.520 | 3.670 | 3.510 | 3.670 | 91,590 | +0.08(+2.23%) |
Feb 25, 2008 | 3.660 | 3.700 | 3.560 | 3.590 | 97,093 | -0.05(-1.37%) |
Feb 22, 2008 | 3.550 | 3.730 | 3.550 | 3.640 | 211,852 | +0.09(+2.54%) |
Feb 21, 2008 | 3.470 | 3.620 | 3.390 | 3.550 | 483,100 | +0.10(+2.90%) |
Feb 20, 2008 | 3.200 | 3.500 | 3.200 | 3.450 | 504,459 | +0.21(+6.48%) |
Feb 19, 2008 | 3.140 | 3.240 | 3.100 | 3.240 | 260,835 | +0.14(+4.52%) |
Feb 18, 2008 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.100 | 3.150 | 3.070 | 3.100 | 481,337 | -0.02(-0.64%) |
Feb 14, 2008 | 3.100 | 3.130 | 3.080 | 3.120 | 25,610 | +0.00(+0.00%) |
Feb 13, 2008 | 3.110 | 3.160 | 3.080 | 3.120 | 51,683 | -0.01(-0.32%) |
Feb 12, 2008 | 3.110 | 3.130 | 3.070 | 3.130 | 98,508 | +0.07(+2.29%) |
Feb 11, 2008 | 3.090 | 3.090 | 3.020 | 3.060 | 102,999 | +0.02(+0.66%) |
Feb 08, 2008 | 3.000 | 3.070 | 2.980 | 3.040 | 293,231 | +0.04(+1.33%) |
Feb 07, 2008 | 2.970 | 3.000 | 2.950 | 3.000 | 98,981 | +0.05(+1.69%) |
Feb 06, 2008 | 2.950 | 2.970 | 2.920 | 2.950 | 180,527 | +0.05(+1.72%) |
Feb 05, 2008 | 3.000 | 3.010 | 2.870 | 2.900 | 234,911 | -0.12(-3.97%) |
Feb 04, 2008 | 3.030 | 3.060 | 2.960 | 3.020 | 200,220 | +0.02(+0.67%) |
Feb 01, 2008 | 3.050 | 3.090 | 2.920 | 3.000 | 144,890 | -0.04(-1.32%) |
Jan 31, 2008 | 2.950 | 3.060 | 2.940 | 3.040 | 460,191 | +0.10(+3.40%) |
Jan 30, 2008 | 2.820 | 3.060 | 2.770 | 2.940 | 410,032 | +0.17(+6.14%) |
Jan 29, 2008 | 2.760 | 2.810 | 2.760 | 2.770 | 93,300 | -0.01(-0.36%) |
Jan 28, 2008 | 2.690 | 2.790 | 2.670 | 2.780 | 126,084 | +0.05(+1.83%) |
Jan 25, 2008 | 2.810 | 2.910 | 2.720 | 2.730 | 237,116 | -0.10(-3.53%) |
Jan 24, 2008 | 2.700 | 2.850 | 2.680 | 2.830 | 130,009 | +0.17(+6.39%) |
Jan 23, 2008 | 2.650 | 2.760 | 2.550 | 2.660 | 121,847 | +0.01(+0.38%) |
Jan 22, 2008 | 2.500 | 2.830 | 2.260 | 2.650 | 252,275 | +0.04(+1.53%) |
Jan 21, 2008 | 3.060 | 3.060 | 2.540 | 2.610 | 237,740 | -0.49(-15.81%) |
Jan 18, 2008 | 3.100 | 3.140 | 3.030 | 3.100 | 117,600 | +0.02(+0.65%) |
Jan 17, 2008 | 3.050 | 3.220 | 3.050 | 3.080 | 779,768 | +0.03(+0.98%) |
Jan 16, 2008 | 3.010 | 3.070 | 3.010 | 3.050 | 141,700 | -0.05(-1.61%) |
Jan 15, 2008 | 3.190 | 3.190 | 3.020 | 3.100 | 275,220 | -0.10(-3.13%) |
Jan 14, 2008 | 2.970 | 3.220 | 2.940 | 3.200 | 420,520 | +0.29(+9.97%) |
Jan 11, 2008 | 2.900 | 2.940 | 2.870 | 2.910 | 101,050 | +0.00(+0.00%) |
Jan 10, 2008 | 2.840 | 2.980 | 2.820 | 2.910 | 196,632 | +0.10(+3.56%) |
Jan 09, 2008 | 2.820 | 2.820 | 2.760 | 2.810 | 93,550 | +0.00(+0.00%) |
Jan 08, 2008 | 2.790 | 2.850 | 2.790 | 2.810 | 93,592 | -0.01(-0.35%) |
Jan 07, 2008 | 2.770 | 2.820 | 2.760 | 2.820 | 62,816 | +0.02(+0.71%) |
Jan 04, 2008 | 2.810 | 2.850 | 2.800 | 2.800 | 50,875 | +0.00(+0.00%) |
Jan 03, 2008 | 2.810 | 2.830 | 2.760 | 2.800 | 91,906 | -0.03(-1.06%) |
Jan 02, 2008 | 2.780 | 2.850 | 2.740 | 2.830 | 69,451 | +0.02(+0.71%) |
Jan 01, 2008 | 2.810 | 2.810 | 2.810 | 2.810 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 2.800 | 2.820 | 2.720 | 2.810 | 22,250 | -0.02(-0.71%) |
Dec 28, 2007 | 2.850 | 2.890 | 2.750 | 2.830 | 121,500 | -0.05(-1.74%) |
Dec 27, 2007 | 2.880 | 2.890 | 2.800 | 2.880 | 81,340 | +0.01(+0.35%) |
Dec 26, 2007 | 2.840 | 2.890 | 2.870 | 2.870 | 61,950 | +0.00(+0.00%) |
Dec 24, 2007 | 2.840 | 2.890 | 2.870 | 2.870 | 61,950 | +0.03(+1.06%) |
Dec 21, 2007 | 2.740 | 2.850 | 2.740 | 2.840 | 66,735 | +0.08(+2.90%) |
Dec 20, 2007 | 2.730 | 2.800 | 2.730 | 2.760 | 51,400 | +0.01(+0.36%) |
Dec 19, 2007 | 2.740 | 2.760 | 2.720 | 2.750 | 230,383 | +0.00(+0.00%) |
Dec 18, 2007 | 2.750 | 2.800 | 2.750 | 2.750 | 804,025 | -0.03(-1.08%) |
Dec 17, 2007 | 2.750 | 2.810 | 2.750 | 2.780 | 379,300 | +0.01(+0.36%) |
Dec 14, 2007 | 2.750 | 2.800 | 2.750 | 2.770 | 418,215 | -0.04(-1.42%) |
Dec 13, 2007 | 2.750 | 2.810 | 2.690 | 2.810 | 297,737 | +0.03(+1.08%) |
Dec 12, 2007 | 2.790 | 2.800 | 2.760 | 2.780 | 195,635 | -0.02(-0.71%) |
Dec 11, 2007 | 2.800 | 2.810 | 2.770 | 2.800 | 69,410 | +0.00(+0.00%) |
Dec 10, 2007 | 2.800 | 2.850 | 2.790 | 2.800 | 118,810 | -0.02(-0.71%) |
Dec 07, 2007 | 2.790 | 2.820 | 2.770 | 2.820 | 166,010 | -0.01(-0.35%) |
Dec 06, 2007 | 2.800 | 2.850 | 2.730 | 2.830 | 229,735 | +0.01(+0.35%) |
Dec 05, 2007 | 2.790 | 2.830 | 2.760 | 2.820 | 178,000 | +0.07(+2.55%) |
Dec 04, 2007 | 2.720 | 2.760 | 2.690 | 2.750 | 378,900 | +0.02(+0.73%) |
Dec 03, 2007 | 2.660 | 2.760 | 2.660 | 2.730 | 147,050 | +0.02(+0.74%) |
Nov 30, 2007 | 2.820 | 2.830 | 2.710 | 2.710 | 214,800 | -0.09(-3.21%) |
Nov 29, 2007 | 2.830 | 2.860 | 2.800 | 2.800 | 224,450 | -0.05(-1.75%) |
Nov 28, 2007 | 2.800 | 2.870 | 2.800 | 2.850 | 146,099 | +0.09(+3.26%) |
Nov 27, 2007 | 2.700 | 2.820 | 2.700 | 2.760 | 280,226 | +0.01(+0.36%) |
Nov 26, 2007 | 2.710 | 2.770 | 2.700 | 2.750 | 438,785 | +0.02(+0.73%) |
Nov 23, 2007 | 2.600 | 2.740 | 2.600 | 2.730 | 123,603 | +0.11(+4.20%) |
Nov 21, 2007 | 2.650 | 2.650 | 2.500 | 2.620 | 261,460 | -0.09(-3.32%) |
Nov 20, 2007 | 2.700 | 2.780 | 2.670 | 2.710 | 231,053 | +0.01(+0.37%) |
Nov 19, 2007 | 2.770 | 2.810 | 2.670 | 2.700 | 266,879 | -0.17(-5.92%) |
Nov 16, 2007 | 2.900 | 2.910 | 2.810 | 2.870 | 111,900 | -0.05(-1.71%) |
Nov 15, 2007 | 3.030 | 3.030 | 2.850 | 2.920 | 197,579 | -0.17(-5.50%) |
Nov 14, 2007 | 3.000 | 3.120 | 2.970 | 3.090 | 177,576 | +0.12(+4.04%) |
Nov 13, 2007 | 2.710 | 2.970 | 2.710 | 2.970 | 97,574 | +0.27(+10.00%) |
Nov 12, 2007 | 2.750 | 2.750 | 2.670 | 2.700 | 176,903 | -0.17(-5.92%) |
Nov 09, 2007 | 2.800 | 2.970 | 2.680 | 2.870 | 404,125 | +0.02(+0.70%) |
Nov 08, 2007 | 3.000 | 3.010 | 2.700 | 2.850 | 471,511 | -0.18(-5.94%) |
Nov 07, 2007 | 3.010 | 3.070 | 2.980 | 3.030 | 334,050 | -0.06(-1.94%) |
Nov 06, 2007 | 3.000 | 3.130 | 3.000 | 3.090 | 197,364 | +0.08(+2.66%) |
Nov 05, 2007 | 3.110 | 3.110 | 2.930 | 3.010 | 330,817 | -0.03(-0.99%) |
Nov 02, 2007 | 3.060 | 3.110 | 2.990 | 3.040 | 312,405 | -0.09(-2.88%) |