Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.100 | 5.255 | 5.000 | 5.240 | 1,356,563 | +0.14(+2.75%) |
Nov 26, 2008 | 4.900 | 5.315 | 4.750 | 5.100 | 4,440,172 | +0.14(+2.82%) |
Nov 25, 2008 | 4.430 | 5.000 | 4.320 | 4.960 | 7,874,324 | +0.64(+14.81%) |
Nov 24, 2008 | 4.020 | 4.360 | 3.980 | 4.320 | 7,916,378 | +0.35(+8.82%) |
Nov 21, 2008 | 4.120 | 4.350 | 3.630 | 3.970 | 8,289,039 | -0.02(-0.50%) |
Nov 20, 2008 | 4.460 | 4.650 | 3.880 | 3.990 | 6,984,581 | -0.46(-10.34%) |
Nov 19, 2008 | 5.520 | 5.580 | 4.410 | 4.450 | 7,496,430 | -1.05(-19.09%) |
Nov 18, 2008 | 5.530 | 5.740 | 5.270 | 5.500 | 7,183,863 | +0.01(+0.18%) |
Nov 17, 2008 | 5.310 | 5.750 | 5.300 | 5.490 | 5,033,690 | +0.07(+1.29%) |
Nov 14, 2008 | 5.510 | 5.900 | 5.380 | 5.420 | 5,686,326 | -0.35(-6.07%) |
Nov 13, 2008 | 4.910 | 5.790 | 4.690 | 5.770 | 7,808,866 | +0.88(+18.00%) |
Nov 12, 2008 | 5.490 | 5.550 | 4.850 | 4.890 | 4,654,320 | -0.60(-10.93%) |
Nov 11, 2008 | 5.480 | 5.760 | 5.250 | 5.490 | 3,078,633 | +0.02(+0.37%) |
Nov 10, 2008 | 5.710 | 5.720 | 5.380 | 5.470 | 3,116,835 | -0.27(-4.70%) |
Nov 07, 2008 | 5.730 | 5.850 | 5.450 | 5.740 | 3,737,522 | +0.09(+1.59%) |
Nov 06, 2008 | 5.780 | 5.920 | 5.560 | 5.650 | 6,934,972 | -0.19(-3.25%) |
Nov 05, 2008 | 5.740 | 6.150 | 5.740 | 5.840 | 6,084,275 | -0.01(-0.17%) |
Nov 04, 2008 | 5.830 | 5.870 | 5.600 | 5.850 | 5,290,858 | +0.06(+1.04%) |
Nov 03, 2008 | 5.945 | 6.000 | 5.570 | 5.790 | 5,002,495 | +0.24(+4.32%) |
Oct 31, 2008 | 5.320 | 5.910 | 5.200 | 5.550 | 8,136,398 | +0.34(+6.53%) |
Oct 30, 2008 | 4.650 | 5.210 | 4.560 | 5.210 | 9,146,417 | +0.70(+15.52%) |
Oct 29, 2008 | 4.840 | 4.890 | 4.500 | 4.510 | 4,289,491 | -0.30(-6.24%) |
Oct 28, 2008 | 4.680 | 4.840 | 4.325 | 4.810 | 5,983,971 | +0.35(+7.85%) |
Oct 27, 2008 | 4.860 | 5.000 | 4.450 | 4.460 | 4,797,664 | -0.42(-8.61%) |
Oct 24, 2008 | 4.750 | 5.270 | 4.700 | 4.880 | 7,346,672 | -0.14(-2.79%) |
Oct 23, 2008 | 5.080 | 5.150 | 4.680 | 5.020 | 9,567,345 | +0.01(+0.20%) |
Oct 22, 2008 | 4.850 | 5.250 | 4.850 | 5.010 | 9,199,589 | +0.02(+0.40%) |
Oct 21, 2008 | 5.000 | 5.240 | 4.860 | 4.990 | 5,783,211 | -0.01(-0.20%) |
Oct 20, 2008 | 4.990 | 5.010 | 4.640 | 5.000 | 2,869,412 | +0.17(+3.52%) |
Oct 17, 2008 | 4.740 | 5.030 | 4.700 | 4.830 | 5,455,604 | -0.17(-3.40%) |
Oct 16, 2008 | 4.400 | 5.000 | 4.140 | 5.000 | 7,632,003 | +0.74(+17.37%) |
Oct 15, 2008 | 4.350 | 4.740 | 4.250 | 4.260 | 3,307,466 | -0.15(-3.40%) |
Oct 14, 2008 | 4.740 | 4.850 | 4.230 | 4.410 | 4,973,082 | +0.00(+0.00%) |
Oct 13, 2008 | 4.020 | 4.420 | 3.910 | 4.410 | 4,848,966 | +0.55(+14.25%) |
Oct 10, 2008 | 3.320 | 3.980 | 3.090 | 3.860 | 8,769,629 | +0.42(+12.21%) |
Oct 09, 2008 | 3.810 | 4.070 | 3.430 | 3.440 | 8,482,003 | -0.27(-7.28%) |
Oct 08, 2008 | 3.870 | 4.040 | 3.620 | 3.710 | 7,599,706 | -0.18(-4.63%) |
Oct 07, 2008 | 4.490 | 4.640 | 3.870 | 3.890 | 6,949,307 | -0.52(-11.79%) |
Oct 06, 2008 | 4.430 | 4.560 | 4.035 | 4.410 | 7,093,618 | -0.11(-2.43%) |
Oct 03, 2008 | 4.885 | 5.000 | 4.450 | 4.520 | 5,004,224 | -0.13(-2.80%) |
Oct 02, 2008 | 5.130 | 5.180 | 4.600 | 4.650 | 4,157,589 | -0.40(-7.92%) |
Oct 01, 2008 | 4.990 | 5.120 | 4.800 | 5.050 | 4,473,058 | +0.10(+2.02%) |
Sep 30, 2008 | 4.700 | 4.950 | 4.550 | 4.950 | 5,177,184 | +0.37(+8.08%) |
Sep 29, 2008 | 4.810 | 4.970 | 4.520 | 4.580 | 6,208,792 | -0.31(-6.34%) |
Sep 26, 2008 | 4.950 | 5.120 | 4.800 | 4.890 | 6,957,098 | -0.22(-4.31%) |
Sep 25, 2008 | 5.210 | 5.260 | 5.070 | 5.110 | 3,930,436 | +0.03(+0.59%) |
Sep 24, 2008 | 5.290 | 5.341 | 5.070 | 5.080 | 5,383,887 | -0.19(-3.61%) |
Sep 23, 2008 | 5.460 | 5.560 | 5.210 | 5.270 | 6,748,132 | -0.02(-0.38%) |
Sep 22, 2008 | 5.740 | 5.750 | 5.260 | 5.290 | 6,572,858 | -0.49(-8.48%) |
Sep 19, 2008 | 5.620 | 5.900 | 5.540 | 5.780 | 10,658,724 | +0.34(+6.25%) |
Sep 18, 2008 | 5.860 | 6.060 | 5.000 | 5.440 | 13,058,564 | -0.40(-6.85%) |
Sep 17, 2008 | 5.950 | 6.030 | 5.640 | 5.840 | 31,426,554 | -0.37(-5.96%) |
Sep 16, 2008 | 6.080 | 6.440 | 5.990 | 6.210 | 13,472,193 | +0.32(+5.43%) |
Sep 15, 2008 | 5.870 | 6.200 | 5.770 | 5.890 | 9,939,931 | -0.11(-1.83%) |
Sep 12, 2008 | 5.910 | 6.090 | 5.830 | 6.000 | 6,594,915 | -0.07(-1.15%) |
Sep 11, 2008 | 5.620 | 6.090 | 5.550 | 6.070 | 6,995,967 | +0.29(+5.02%) |
Sep 10, 2008 | 6.030 | 6.120 | 5.580 | 5.780 | 5,209,738 | -0.21(-3.51%) |
Sep 09, 2008 | 6.250 | 6.340 | 5.900 | 5.990 | 8,256,618 | -0.15(-2.44%) |
Sep 08, 2008 | 6.060 | 6.230 | 5.250 | 6.140 | 7,769,450 | +0.10(+1.66%) |
Sep 05, 2008 | 6.090 | 6.240 | 6.020 | 6.040 | 7,831,030 | -0.14(-2.27%) |
Sep 04, 2008 | 6.200 | 6.400 | 6.110 | 6.180 | 4,818,987 | -0.06(-0.96%) |
Sep 03, 2008 | 6.480 | 6.650 | 6.200 | 6.240 | 6,628,853 | -0.08(-1.27%) |
Sep 02, 2008 | 6.460 | 6.750 | 6.180 | 6.320 | 9,730,355 | +0.25(+4.12%) |
Aug 29, 2008 | 5.950 | 6.130 | 5.840 | 6.070 | 4,059,549 | +0.02(+0.33%) |
Aug 28, 2008 | 5.460 | 6.100 | 5.310 | 6.050 | 6,505,208 | +0.66(+12.24%) |
Aug 27, 2008 | 5.260 | 5.500 | 5.180 | 5.390 | 5,766,681 | +0.02(+0.37%) |
Aug 26, 2008 | 5.500 | 5.540 | 5.310 | 5.370 | 3,174,998 | -0.13(-2.36%) |
Aug 25, 2008 | 5.560 | 5.770 | 5.440 | 5.500 | 3,958,563 | -0.13(-2.31%) |
Aug 22, 2008 | 5.490 | 5.650 | 5.390 | 5.630 | 3,025,501 | +0.27(+5.04%) |
Aug 21, 2008 | 5.240 | 5.440 | 5.180 | 5.360 | 4,560,125 | -0.10(-1.83%) |
Aug 20, 2008 | 5.520 | 5.758 | 5.310 | 5.460 | 6,020,537 | -0.20(-3.53%) |
Aug 19, 2008 | 5.900 | 6.050 | 5.630 | 5.660 | 6,315,584 | -0.27(-4.55%) |
Aug 18, 2008 | 5.940 | 6.140 | 5.760 | 5.930 | 4,546,587 | -0.03(-0.50%) |
Aug 15, 2008 | 5.940 | 6.050 | 5.830 | 5.960 | 4,986,051 | +0.22(+3.83%) |
Aug 14, 2008 | 5.530 | 5.840 | 5.520 | 5.740 | 5,959,114 | +0.16(+2.87%) |
Aug 13, 2008 | 5.840 | 5.860 | 5.350 | 5.580 | 5,379,846 | -0.29(-4.94%) |
Aug 12, 2008 | 5.870 | 6.100 | 5.840 | 5.870 | 8,686,025 | +0.04(+0.69%) |
Aug 11, 2008 | 5.680 | 6.180 | 5.610 | 5.830 | 14,759,534 | +0.15(+2.64%) |
Aug 08, 2008 | 5.650 | 5.740 | 5.590 | 5.680 | 8,418,432 | +0.20(+3.65%) |
Aug 07, 2008 | 5.410 | 5.700 | 5.350 | 5.480 | 5,813,214 | -0.13(-2.32%) |
Aug 06, 2008 | 5.650 | 5.810 | 5.450 | 5.610 | 8,600,422 | -0.16(-2.77%) |
Aug 05, 2008 | 5.510 | 5.790 | 5.400 | 5.770 | 10,556,667 | +0.32(+5.87%) |
Aug 04, 2008 | 5.380 | 5.570 | 5.180 | 5.450 | 8,275,550 | +0.19(+3.61%) |
Aug 01, 2008 | 5.420 | 5.490 | 5.090 | 5.260 | 7,215,422 | -0.01(-0.19%) |
Jul 31, 2008 | 5.120 | 5.510 | 5.120 | 5.270 | 10,003,451 | +0.09(+1.74%) |
Jul 30, 2008 | 5.370 | 5.600 | 4.960 | 5.180 | 12,560,841 | -0.10(-1.89%) |
Jul 29, 2008 | 5.280 | 5.300 | 5.010 | 5.280 | 11,968,067 | +0.38(+7.76%) |
Jul 28, 2008 | 5.030 | 5.220 | 4.860 | 4.900 | 8,284,278 | -0.14(-2.78%) |
Jul 25, 2008 | 4.970 | 5.390 | 4.940 | 5.040 | 11,199,160 | +0.18(+3.70%) |
Jul 24, 2008 | 5.040 | 5.230 | 4.690 | 4.860 | 16,195,158 | -0.39(-7.43%) |
Jul 23, 2008 | 4.830 | 5.280 | 4.710 | 5.250 | 25,938,480 | +0.75(+16.67%) |
Jul 22, 2008 | 4.155 | 4.740 | 4.010 | 4.500 | 20,072,120 | +0.61(+15.68%) |
Jul 21, 2008 | 4.200 | 4.240 | 3.875 | 3.890 | 6,829,807 | -0.33(-7.82%) |
Jul 18, 2008 | 4.090 | 4.280 | 3.960 | 4.220 | 7,567,683 | +0.15(+3.69%) |
Jul 17, 2008 | 3.870 | 4.110 | 3.710 | 4.070 | 9,996,360 | +0.21(+5.44%) |
Jul 16, 2008 | 3.270 | 3.950 | 3.200 | 3.860 | 11,322,071 | +0.68(+21.38%) |
Jul 15, 2008 | 3.150 | 3.450 | 3.040 | 3.180 | 9,001,821 | -0.03(-0.93%) |
Jul 14, 2008 | 3.250 | 3.250 | 3.120 | 3.210 | 5,805,059 | +0.07(+2.23%) |
Jul 11, 2008 | 3.280 | 3.300 | 3.060 | 3.140 | 8,960,432 | -0.28(-8.19%) |
Jul 10, 2008 | 3.400 | 3.520 | 3.360 | 3.420 | 4,843,729 | -0.02(-0.58%) |
Jul 09, 2008 | 3.490 | 3.670 | 3.420 | 3.440 | 5,110,680 | -0.08(-2.27%) |
Jul 08, 2008 | 3.530 | 3.560 | 3.380 | 3.520 | 8,630,917 | +0.14(+4.14%) |
Jul 07, 2008 | 3.500 | 3.540 | 3.300 | 3.380 | 6,443,259 | +0.04(+1.20%) |
Jul 04, 2008 | 3.460 | 3.460 | 3.280 | 3.340 | 3,402,998 | +0.00(+0.00%) |
Jul 03, 2008 | 3.460 | 3.460 | 3.280 | 3.340 | 3,402,998 | -0.06(-1.76%) |
Jul 02, 2008 | 3.670 | 3.720 | 3.400 | 3.400 | 8,093,691 | -0.28(-7.61%) |
Jul 01, 2008 | 3.630 | 3.700 | 3.570 | 3.680 | 5,334,525 | -0.05(-1.34%) |
Jun 30, 2008 | 3.580 | 3.840 | 3.570 | 3.730 | 4,310,712 | +0.09(+2.47%) |
Jun 27, 2008 | 3.730 | 3.730 | 3.520 | 3.640 | 5,325,185 | -0.06(-1.62%) |
Jun 26, 2008 | 3.630 | 3.790 | 3.560 | 3.700 | 4,640,770 | -0.08(-2.12%) |
Jun 25, 2008 | 3.780 | 4.000 | 3.750 | 3.780 | 5,742,916 | +0.06(+1.61%) |
Jun 24, 2008 | 3.690 | 3.840 | 3.580 | 3.720 | 5,380,425 | +0.03(+0.81%) |
Jun 23, 2008 | 3.980 | 4.000 | 3.650 | 3.690 | 6,979,571 | -0.26(-6.58%) |
Jun 20, 2008 | 4.030 | 4.050 | 3.830 | 3.950 | 7,869,432 | -0.35(-8.14%) |
Jun 19, 2008 | 3.905 | 4.300 | 3.900 | 4.300 | 6,297,832 | +0.35(+8.86%) |
Jun 18, 2008 | 4.020 | 4.090 | 3.810 | 3.950 | 7,342,773 | -0.14(-3.42%) |
Jun 17, 2008 | 4.000 | 4.150 | 3.950 | 4.090 | 5,628,710 | +0.20(+5.14%) |
Jun 16, 2008 | 3.860 | 3.930 | 3.730 | 3.890 | 6,500,291 | +0.01(+0.26%) |
Jun 13, 2008 | 3.860 | 3.980 | 3.805 | 3.880 | 3,568,073 | +0.08(+2.11%) |
Jun 12, 2008 | 3.780 | 3.970 | 3.710 | 3.800 | 7,538,340 | +0.13(+3.54%) |
Jun 11, 2008 | 3.890 | 3.910 | 3.670 | 3.670 | 4,316,589 | -0.22(-5.66%) |
Jun 10, 2008 | 3.850 | 4.000 | 3.810 | 3.890 | 7,281,019 | -0.08(-2.02%) |
Jun 09, 2008 | 4.140 | 4.150 | 3.930 | 3.970 | 4,561,374 | -0.07(-1.73%) |
Jun 06, 2008 | 4.050 | 4.190 | 3.960 | 4.040 | 7,795,905 | -0.28(-6.48%) |
Jun 05, 2008 | 4.160 | 4.370 | 4.160 | 4.320 | 10,144,913 | +0.16(+3.85%) |
Jun 04, 2008 | 4.010 | 4.240 | 3.990 | 4.160 | 11,409,126 | +0.14(+3.48%) |
Jun 03, 2008 | 3.940 | 4.050 | 3.900 | 4.020 | 9,292,596 | +0.15(+3.88%) |
Jun 02, 2008 | 3.980 | 4.020 | 3.780 | 3.870 | 9,060,286 | -0.10(-2.52%) |
May 30, 2008 | 3.960 | 4.110 | 3.900 | 3.970 | 33,621,072 | -0.18(-4.34%) |
May 29, 2008 | 4.140 | 4.170 | 3.960 | 4.150 | 11,550,702 | +0.04(+0.97%) |
May 28, 2008 | 4.270 | 4.350 | 4.080 | 4.110 | 8,878,289 | -0.30(-6.80%) |
May 27, 2008 | 4.350 | 4.429 | 4.260 | 4.410 | 4,919,481 | +0.21(+5.00%) |
May 26, 2008 | 4.430 | 4.430 | 4.200 | 4.200 | 5,088,785 | +0.00(+0.00%) |
May 23, 2008 | 4.430 | 4.430 | 4.200 | 4.200 | 5,086,785 | -0.25(-5.62%) |
May 22, 2008 | 4.540 | 4.580 | 4.400 | 4.450 | 5,383,206 | +0.09(+2.06%) |
May 21, 2008 | 4.730 | 4.760 | 4.310 | 4.360 | 9,430,068 | -0.36(-7.63%) |
May 20, 2008 | 4.850 | 4.910 | 4.640 | 4.720 | 4,996,448 | -0.15(-3.08%) |
May 19, 2008 | 5.040 | 5.100 | 4.850 | 4.870 | 5,983,430 | -0.01(-0.20%) |
May 16, 2008 | 4.930 | 5.050 | 4.780 | 4.880 | 5,404,271 | +0.00(+0.00%) |
May 15, 2008 | 4.780 | 4.995 | 4.710 | 4.880 | 4,101,687 | +0.06(+1.24%) |
May 14, 2008 | 4.770 | 4.860 | 4.750 | 4.820 | 1,971,858 | +0.08(+1.69%) |
May 13, 2008 | 4.820 | 4.970 | 4.720 | 4.740 | 5,993,718 | -0.08(-1.66%) |
May 12, 2008 | 4.610 | 4.850 | 4.610 | 4.820 | 4,722,238 | +0.24(+5.24%) |
May 09, 2008 | 4.510 | 4.680 | 4.500 | 4.580 | 2,657,130 | +0.00(+0.00%) |
May 08, 2008 | 4.620 | 4.680 | 4.520 | 4.580 | 3,477,065 | -0.05(-1.08%) |
May 07, 2008 | 4.740 | 4.850 | 4.600 | 4.630 | 3,707,526 | -0.12(-2.53%) |
May 06, 2008 | 4.800 | 4.810 | 4.560 | 4.750 | 4,456,006 | -0.04(-0.84%) |
May 05, 2008 | 4.940 | 4.940 | 4.760 | 4.790 | 3,322,913 | -0.12(-2.44%) |
May 02, 2008 | 5.060 | 5.060 | 4.810 | 4.910 | 4,038,223 | -0.15(-2.96%) |
May 01, 2008 | 5.030 | 5.120 | 4.980 | 5.060 | 9,416,765 | +0.02(+0.40%) |
Apr 30, 2008 | 5.140 | 5.180 | 5.000 | 5.040 | 8,195,545 | -0.06(-1.18%) |
Apr 29, 2008 | 5.050 | 5.210 | 5.010 | 5.100 | 5,819,607 | +0.13(+2.62%) |
Apr 28, 2008 | 4.960 | 5.090 | 4.910 | 4.970 | 5,839,387 | -0.04(-0.80%) |
Apr 25, 2008 | 5.020 | 5.100 | 4.770 | 5.010 | 5,367,126 | +0.09(+1.83%) |
Apr 24, 2008 | 4.750 | 5.020 | 4.650 | 4.920 | 6,567,706 | +0.27(+5.81%) |
Apr 23, 2008 | 4.860 | 4.860 | 4.630 | 4.650 | 5,390,467 | +0.00(+0.00%) |
Apr 22, 2008 | 5.100 | 5.110 | 4.500 | 4.650 | 12,757,036 | -0.28(-5.68%) |
Apr 21, 2008 | 4.970 | 5.050 | 4.820 | 4.930 | 6,515,246 | -0.07(-1.40%) |
Apr 18, 2008 | 5.070 | 5.090 | 4.942 | 5.000 | 3,558,388 | +0.09(+1.83%) |
Apr 17, 2008 | 4.920 | 4.980 | 4.770 | 4.910 | 4,213,474 | -0.03(-0.61%) |
Apr 16, 2008 | 5.030 | 5.100 | 4.860 | 4.940 | 7,179,202 | -0.04(-0.80%) |
Apr 15, 2008 | 5.290 | 5.370 | 4.950 | 4.980 | 4,520,982 | -0.20(-3.86%) |
Apr 14, 2008 | 5.300 | 5.481 | 5.140 | 5.180 | 4,953,948 | -0.14(-2.63%) |
Apr 11, 2008 | 5.320 | 5.500 | 5.280 | 5.320 | 6,973,509 | -0.03(-0.56%) |
Apr 10, 2008 | 5.220 | 5.440 | 5.220 | 5.350 | 4,007,585 | +0.10(+1.90%) |
Apr 09, 2008 | 5.620 | 5.700 | 5.220 | 5.250 | 8,381,146 | -0.36(-6.42%) |
Apr 08, 2008 | 5.640 | 5.740 | 5.560 | 5.610 | 7,140,350 | -0.11(-1.92%) |
Apr 07, 2008 | 5.650 | 5.800 | 5.600 | 5.720 | 2,113,979 | +0.05(+0.88%) |
Apr 04, 2008 | 5.660 | 5.810 | 5.530 | 5.670 | 2,818,904 | +0.01(+0.18%) |
Apr 03, 2008 | 5.560 | 5.830 | 5.500 | 5.660 | 2,527,793 | -0.05(-0.88%) |
Apr 02, 2008 | 5.810 | 5.840 | 5.610 | 5.710 | 3,346,938 | -0.08(-1.38%) |
Apr 01, 2008 | 5.900 | 5.990 | 5.740 | 5.790 | 5,584,328 | -0.01(-0.17%) |
Mar 31, 2008 | 5.450 | 5.800 | 5.390 | 5.800 | 6,010,203 | +0.35(+6.42%) |
Mar 28, 2008 | 5.560 | 5.860 | 5.440 | 5.450 | 4,262,424 | -0.20(-3.54%) |
Mar 27, 2008 | 5.600 | 5.930 | 5.560 | 5.650 | 4,547,577 | +0.08(+1.44%) |
Mar 26, 2008 | 5.860 | 5.980 | 5.500 | 5.570 | 7,455,551 | -0.29(-4.95%) |
Mar 25, 2008 | 5.930 | 6.000 | 5.720 | 5.860 | 5,935,245 | -0.11(-1.84%) |
Mar 24, 2008 | 5.610 | 5.970 | 5.560 | 5.970 | 5,156,497 | +0.41(+7.37%) |
Mar 21, 2008 | 5.230 | 5.670 | 5.000 | 5.560 | 9,203,071 | +0.00(+0.00%) |
Mar 20, 2008 | 5.230 | 5.670 | 5.000 | 5.560 | 9,203,071 | +0.56(+11.20%) |
Mar 19, 2008 | 4.970 | 5.220 | 4.820 | 5.000 | 5,431,534 | +0.00(+0.00%) |
Mar 18, 2008 | 4.810 | 5.000 | 4.700 | 5.000 | 4,044,800 | +0.31(+6.61%) |
Mar 17, 2008 | 4.500 | 4.830 | 4.420 | 4.690 | 5,234,091 | +0.02(+0.43%) |
Mar 14, 2008 | 4.890 | 4.891 | 4.520 | 4.670 | 5,206,453 | -0.12(-2.51%) |
Mar 13, 2008 | 4.730 | 4.910 | 4.580 | 4.790 | 5,331,517 | +0.03(+0.63%) |
Mar 12, 2008 | 4.970 | 5.069 | 4.750 | 4.760 | 5,549,657 | -0.24(-4.80%) |
Mar 11, 2008 | 4.940 | 5.010 | 4.780 | 5.000 | 6,188,373 | +0.29(+6.16%) |
Mar 10, 2008 | 4.980 | 5.100 | 4.700 | 4.710 | 4,577,855 | -0.30(-5.99%) |
Mar 07, 2008 | 5.030 | 5.270 | 4.950 | 5.010 | 3,886,100 | -0.14(-2.72%) |
Mar 06, 2008 | 5.190 | 5.260 | 5.040 | 5.150 | 5,729,179 | -0.14(-2.65%) |
Mar 05, 2008 | 5.290 | 5.370 | 5.020 | 5.290 | 7,691,450 | +0.00(+0.00%) |
Mar 04, 2008 | 5.150 | 5.300 | 5.030 | 5.290 | 5,097,158 | +0.07(+1.34%) |
Mar 03, 2008 | 5.480 | 5.500 | 5.130 | 5.220 | 3,587,873 | -0.23(-4.22%) |
Feb 29, 2008 | 5.630 | 5.720 | 5.430 | 5.450 | 3,544,309 | -0.23(-4.05%) |
Feb 28, 2008 | 5.890 | 5.890 | 5.650 | 5.680 | 3,868,372 | -0.12(-2.07%) |
Feb 27, 2008 | 6.080 | 6.100 | 5.760 | 5.800 | 5,018,604 | -0.31(-5.07%) |
Feb 26, 2008 | 6.150 | 6.240 | 6.020 | 6.110 | 3,840,606 | -0.06(-0.97%) |
Feb 25, 2008 | 6.020 | 6.180 | 5.850 | 6.170 | 3,593,754 | +0.11(+1.82%) |
Feb 22, 2008 | 6.070 | 6.160 | 5.900 | 6.060 | 2,753,614 | -0.02(-0.33%) |
Feb 21, 2008 | 6.260 | 6.520 | 6.040 | 6.080 | 3,108,486 | -0.16(-2.56%) |
Feb 20, 2008 | 6.060 | 6.270 | 6.050 | 6.240 | 2,703,571 | +0.13(+2.13%) |
Feb 19, 2008 | 6.340 | 6.390 | 6.070 | 6.110 | 3,895,180 | -0.15(-2.40%) |
Feb 18, 2008 | 6.480 | 6.490 | 6.190 | 6.260 | 4,814,394 | +0.00(+0.00%) |
Feb 15, 2008 | 6.480 | 6.490 | 6.190 | 6.260 | 4,813,894 | -0.09(-1.42%) |
Feb 14, 2008 | 6.810 | 6.830 | 6.330 | 6.350 | 5,362,346 | -0.47(-6.89%) |
Feb 13, 2008 | 6.800 | 6.920 | 6.670 | 6.820 | 3,169,684 | +0.10(+1.49%) |
Feb 12, 2008 | 6.860 | 7.030 | 6.620 | 6.720 | 4,217,763 | -0.14(-2.04%) |
Feb 11, 2008 | 6.900 | 7.050 | 6.640 | 6.860 | 4,200,965 | -0.04(-0.58%) |
Feb 08, 2008 | 7.270 | 7.330 | 6.800 | 6.900 | 6,736,225 | -0.33(-4.56%) |
Feb 07, 2008 | 6.840 | 7.290 | 6.770 | 7.230 | 12,482,474 | +0.66(+10.05%) |
Feb 06, 2008 | 6.430 | 6.820 | 6.240 | 6.570 | 7,567,777 | +0.25(+3.96%) |
Feb 05, 2008 | 6.440 | 6.690 | 6.320 | 6.320 | 5,317,846 | -0.28(-4.24%) |
Feb 04, 2008 | 6.990 | 6.990 | 6.510 | 6.600 | 5,284,816 | -0.29(-4.21%) |
Feb 01, 2008 | 7.040 | 7.160 | 6.590 | 6.890 | 7,064,148 | -0.02(-0.29%) |
Jan 31, 2008 | 6.420 | 7.000 | 6.280 | 6.910 | 14,341,318 | +0.55(+8.65%) |
Jan 30, 2008 | 5.900 | 6.500 | 5.780 | 6.360 | 14,983,075 | +0.42(+7.07%) |
Jan 29, 2008 | 5.340 | 6.050 | 5.160 | 5.940 | 16,090,343 | +1.00(+20.24%) |
Jan 28, 2008 | 4.800 | 4.960 | 4.690 | 4.940 | 3,506,862 | +0.19(+4.00%) |
Jan 25, 2008 | 5.050 | 5.140 | 4.750 | 4.750 | 4,285,801 | -0.20(-4.04%) |
Jan 24, 2008 | 5.150 | 5.180 | 4.880 | 4.950 | 3,781,758 | -0.23(-4.44%) |
Jan 23, 2008 | 4.550 | 5.200 | 4.520 | 5.180 | 6,228,644 | +0.48(+10.21%) |
Jan 22, 2008 | 4.430 | 4.850 | 4.300 | 4.700 | 5,779,721 | +0.07(+1.51%) |
Jan 21, 2008 | 4.830 | 4.920 | 4.550 | 4.630 | 4,610,906 | +0.00(+0.00%) |
Jan 18, 2008 | 4.830 | 4.920 | 4.550 | 4.630 | 4,607,806 | -0.21(-4.34%) |
Jan 17, 2008 | 4.930 | 5.070 | 4.720 | 4.840 | 4,802,809 | +0.06(+1.26%) |
Jan 16, 2008 | 4.600 | 5.020 | 4.480 | 4.780 | 6,817,907 | +0.21(+4.60%) |
Jan 15, 2008 | 4.580 | 4.870 | 4.530 | 4.570 | 7,026,894 | -0.10(-2.14%) |
Jan 14, 2008 | 4.830 | 4.830 | 4.540 | 4.670 | 5,898,553 | -0.07(-1.48%) |
Jan 11, 2008 | 4.890 | 4.910 | 4.700 | 4.740 | 6,093,787 | -0.15(-3.07%) |
Jan 10, 2008 | 4.870 | 5.230 | 4.830 | 4.890 | 11,981,557 | +0.09(+1.87%) |
Jan 09, 2008 | 4.950 | 5.030 | 4.530 | 4.800 | 7,337,399 | -0.16(-3.23%) |
Jan 08, 2008 | 5.120 | 5.230 | 4.950 | 4.960 | 5,559,126 | -0.21(-4.06%) |
Jan 07, 2008 | 5.250 | 5.330 | 5.070 | 5.170 | 8,883,020 | -0.15(-2.82%) |
Jan 04, 2008 | 5.410 | 5.420 | 5.130 | 5.320 | 5,410,804 | -0.12(-2.21%) |
Jan 03, 2008 | 5.490 | 5.720 | 5.390 | 5.440 | 5,817,989 | +0.00(+0.00%) |
Jan 02, 2008 | 5.940 | 6.030 | 5.430 | 5.440 | 7,596,012 | -0.46(-7.80%) |
Jan 01, 2008 | 5.940 | 6.030 | 5.898 | 5.900 | 3,889,256 | +0.00(+0.00%) |
Dec 31, 2007 | 5.940 | 6.030 | 5.898 | 5.900 | 3,886,796 | -0.10(-1.67%) |
Dec 28, 2007 | 6.070 | 6.110 | 5.950 | 6.000 | 3,639,122 | -0.09(-1.48%) |
Dec 27, 2007 | 6.210 | 6.250 | 6.050 | 6.090 | 3,812,242 | -0.17(-2.72%) |
Dec 26, 2007 | 6.250 | 6.330 | 6.150 | 6.260 | 2,770,898 | -0.04(-0.63%) |
Dec 24, 2007 | 6.310 | 6.430 | 6.280 | 6.300 | 1,699,247 | -0.10(-1.56%) |
Dec 21, 2007 | 6.500 | 6.500 | 6.270 | 6.400 | 8,127,576 | +0.07(+1.11%) |
Dec 20, 2007 | 6.600 | 6.700 | 6.220 | 6.330 | 7,963,191 | -0.34(-5.10%) |
Dec 19, 2007 | 6.860 | 6.910 | 6.620 | 6.670 | 2,948,775 | -0.22(-3.19%) |
Dec 18, 2007 | 6.910 | 6.960 | 6.560 | 6.890 | 5,127,781 | +0.00(+0.00%) |
Dec 17, 2007 | 7.230 | 7.290 | 6.880 | 6.890 | 6,262,590 | -0.20(-2.82%) |
Dec 14, 2007 | 7.300 | 7.590 | 7.050 | 7.090 | 11,431,021 | -0.06(-0.84%) |
Dec 13, 2007 | 6.180 | 8.830 | 5.990 | 7.150 | 32,524,500 | +0.90(+14.40%) |
Dec 12, 2007 | 6.750 | 6.880 | 6.150 | 6.250 | 10,925,529 | -0.41(-6.16%) |
Dec 11, 2007 | 6.950 | 7.065 | 6.660 | 6.660 | 3,974,976 | -0.34(-4.86%) |
Dec 10, 2007 | 6.950 | 7.050 | 6.800 | 7.000 | 4,308,275 | +0.06(+0.86%) |
Dec 07, 2007 | 6.740 | 7.040 | 6.705 | 6.940 | 4,799,781 | +0.31(+4.68%) |
Dec 06, 2007 | 6.550 | 6.770 | 6.540 | 6.630 | 5,089,274 | +0.06(+0.91%) |
Dec 05, 2007 | 6.820 | 6.860 | 6.540 | 6.570 | 4,786,699 | -0.15(-2.23%) |
Dec 04, 2007 | 6.850 | 6.900 | 6.660 | 6.720 | 3,401,931 | -0.21(-3.03%) |