Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 4.610 | 4.720 | 4.360 | 4.690 | 234,463 | +0.12(+2.63%) |
Sep 29, 2008 | 4.880 | 4.930 | 4.520 | 4.570 | 254,105 | -0.38(-7.68%) |
Sep 26, 2008 | 4.930 | 4.970 | 4.700 | 4.950 | 208,997 | -0.04(-0.80%) |
Sep 25, 2008 | 4.910 | 5.060 | 4.910 | 4.990 | 160,114 | +0.09(+1.84%) |
Sep 24, 2008 | 4.930 | 5.130 | 4.800 | 4.900 | 130,392 | -0.03(-0.61%) |
Sep 23, 2008 | 5.020 | 5.270 | 4.760 | 4.930 | 280,977 | -0.09(-1.79%) |
Sep 22, 2008 | 5.380 | 5.390 | 5.000 | 5.020 | 236,203 | -0.39(-7.21%) |
Sep 19, 2008 | 5.100 | 5.450 | 4.850 | 5.410 | 767,465 | +0.55(+11.32%) |
Sep 18, 2008 | 4.970 | 5.330 | 4.390 | 4.860 | 909,858 | -0.11(-2.21%) |
Sep 17, 2008 | 5.380 | 5.410 | 4.970 | 4.970 | 356,921 | -0.46(-8.47%) |
Sep 16, 2008 | 5.260 | 5.430 | 5.200 | 5.430 | 389,805 | +0.05(+0.93%) |
Sep 15, 2008 | 5.370 | 5.750 | 5.250 | 5.380 | 603,215 | -0.11(-2.00%) |
Sep 12, 2008 | 5.550 | 5.620 | 5.430 | 5.490 | 175,479 | -0.12(-2.14%) |
Sep 11, 2008 | 5.700 | 5.700 | 5.500 | 5.610 | 394,760 | -0.12(-2.09%) |
Sep 10, 2008 | 5.720 | 5.800 | 5.555 | 5.730 | 296,609 | +0.13(+2.32%) |
Sep 09, 2008 | 5.830 | 6.020 | 5.590 | 5.600 | 251,079 | -0.20(-3.45%) |
Sep 08, 2008 | 5.930 | 6.050 | 5.760 | 5.800 | 523,254 | +0.06(+1.05%) |
Sep 05, 2008 | 5.940 | 5.940 | 5.560 | 5.740 | 556,109 | -0.21(-3.53%) |
Sep 04, 2008 | 5.800 | 5.970 | 5.700 | 5.950 | 616,723 | +0.14(+2.41%) |
Sep 03, 2008 | 5.790 | 5.890 | 5.370 | 5.810 | 921,691 | +0.57(+10.88%) |
Sep 02, 2008 | 5.250 | 5.320 | 5.090 | 5.240 | 246,862 | +0.07(+1.35%) |
Aug 29, 2008 | 5.300 | 5.310 | 5.130 | 5.170 | 122,732 | -0.16(-3.00%) |
Aug 28, 2008 | 5.300 | 5.440 | 5.200 | 5.330 | 133,762 | +0.03(+0.57%) |
Aug 27, 2008 | 5.060 | 5.390 | 5.000 | 5.300 | 292,696 | +0.25(+4.95%) |
Aug 26, 2008 | 5.320 | 5.480 | 5.020 | 5.050 | 213,600 | -0.27(-5.08%) |
Aug 25, 2008 | 5.250 | 5.340 | 5.050 | 5.320 | 253,770 | +0.07(+1.33%) |
Aug 22, 2008 | 5.280 | 5.320 | 5.060 | 5.250 | 188,932 | +0.01(+0.19%) |
Aug 21, 2008 | 5.160 | 5.370 | 5.080 | 5.240 | 485,314 | +0.06(+1.16%) |
Aug 20, 2008 | 4.660 | 5.200 | 4.650 | 5.180 | 460,440 | +0.48(+10.21%) |
Aug 19, 2008 | 4.600 | 4.850 | 4.440 | 4.700 | 707,761 | +0.12(+2.62%) |
Aug 18, 2008 | 4.680 | 4.730 | 4.530 | 4.580 | 190,989 | -0.12(-2.55%) |
Aug 15, 2008 | 4.790 | 4.910 | 4.680 | 4.700 | 323,130 | +0.00(+0.00%) |
Aug 14, 2008 | 4.700 | 4.830 | 4.660 | 4.700 | 393,057 | -0.06(-1.26%) |
Aug 13, 2008 | 4.690 | 4.850 | 4.690 | 4.760 | 207,477 | +0.06(+1.28%) |
Aug 12, 2008 | 4.710 | 4.720 | 4.640 | 4.700 | 312,637 | -0.01(-0.21%) |
Aug 11, 2008 | 4.630 | 4.780 | 4.630 | 4.710 | 229,506 | +0.07(+1.51%) |
Aug 08, 2008 | 4.280 | 4.700 | 4.280 | 4.640 | 828,266 | +0.32(+7.41%) |
Aug 07, 2008 | 4.870 | 4.900 | 4.280 | 4.320 | 463,111 | -0.58(-11.84%) |
Aug 06, 2008 | 4.890 | 4.900 | 4.740 | 4.900 | 226,339 | +0.05(+1.03%) |
Aug 05, 2008 | 4.650 | 4.980 | 4.640 | 4.850 | 677,779 | +0.25(+5.43%) |
Aug 04, 2008 | 4.610 | 4.740 | 4.520 | 4.600 | 288,677 | +0.00(+0.00%) |
Aug 01, 2008 | 4.640 | 4.720 | 4.300 | 4.600 | 500,160 | -0.04(-0.86%) |
Jul 31, 2008 | 4.360 | 4.730 | 4.310 | 4.640 | 544,891 | +0.05(+1.09%) |
Jul 30, 2008 | 4.600 | 4.710 | 4.350 | 4.590 | 363,978 | -0.16(-3.37%) |
Jul 29, 2008 | 4.750 | 4.840 | 4.610 | 4.750 | 269,466 | +0.10(+2.15%) |
Jul 28, 2008 | 4.830 | 4.900 | 4.630 | 4.650 | 167,334 | -0.21(-4.32%) |
Jul 25, 2008 | 4.850 | 4.950 | 4.825 | 4.860 | 220,695 | -0.05(-1.02%) |
Jul 24, 2008 | 4.960 | 4.990 | 4.860 | 4.910 | 325,412 | -0.06(-1.21%) |
Jul 23, 2008 | 4.980 | 5.010 | 4.920 | 4.970 | 231,472 | -0.03(-0.60%) |
Jul 22, 2008 | 4.950 | 5.050 | 4.930 | 5.000 | 574,206 | +0.03(+0.60%) |
Jul 21, 2008 | 4.880 | 5.000 | 4.820 | 4.970 | 554,612 | +0.10(+2.05%) |
Jul 18, 2008 | 4.940 | 5.010 | 4.810 | 4.870 | 249,631 | -0.07(-1.42%) |
Jul 17, 2008 | 5.000 | 5.000 | 4.840 | 4.940 | 313,820 | -0.02(-0.40%) |
Jul 16, 2008 | 4.850 | 5.040 | 4.790 | 4.960 | 306,411 | +0.12(+2.48%) |
Jul 15, 2008 | 4.660 | 4.980 | 4.590 | 4.840 | 264,159 | +0.12(+2.54%) |
Jul 14, 2008 | 4.730 | 4.800 | 4.530 | 4.720 | 195,076 | +0.02(+0.43%) |
Jul 11, 2008 | 4.210 | 4.730 | 4.210 | 4.700 | 397,444 | +0.45(+10.59%) |
Jul 10, 2008 | 4.210 | 4.430 | 4.210 | 4.250 | 232,548 | +0.04(+0.95%) |
Jul 09, 2008 | 4.440 | 4.500 | 4.210 | 4.210 | 185,420 | -0.22(-4.97%) |
Jul 08, 2008 | 4.300 | 4.480 | 4.250 | 4.430 | 277,203 | +0.18(+4.24%) |
Jul 07, 2008 | 4.230 | 4.315 | 4.170 | 4.250 | 334,457 | +0.05(+1.19%) |
Jul 04, 2008 | 4.220 | 4.250 | 4.000 | 4.200 | 112,813 | +0.00(+0.00%) |
Jul 03, 2008 | 4.220 | 4.250 | 4.000 | 4.200 | 112,813 | -0.02(-0.47%) |
Jul 02, 2008 | 4.180 | 4.220 | 4.050 | 4.220 | 213,615 | +0.02(+0.48%) |
Jul 01, 2008 | 4.150 | 4.230 | 4.150 | 4.200 | 154,976 | +0.01(+0.24%) |
Jun 30, 2008 | 4.360 | 4.480 | 4.190 | 4.190 | 209,938 | -0.09(-2.10%) |
Jun 27, 2008 | 4.300 | 4.460 | 4.274 | 4.280 | 598,661 | -0.04(-0.93%) |
Jun 26, 2008 | 4.440 | 4.480 | 4.320 | 4.320 | 157,244 | -0.19(-4.21%) |
Jun 25, 2008 | 4.400 | 4.560 | 4.400 | 4.510 | 124,453 | +0.11(+2.50%) |
Jun 24, 2008 | 4.590 | 4.680 | 4.400 | 4.400 | 223,396 | -0.23(-4.97%) |
Jun 23, 2008 | 4.710 | 4.890 | 4.630 | 4.630 | 153,977 | -0.06(-1.28%) |
Jun 20, 2008 | 4.810 | 4.840 | 4.440 | 4.690 | 447,822 | -0.16(-3.30%) |
Jun 19, 2008 | 4.390 | 4.930 | 4.390 | 4.850 | 441,153 | +0.46(+10.48%) |
Jun 18, 2008 | 4.810 | 4.815 | 4.350 | 4.390 | 178,852 | -0.46(-9.48%) |
Jun 17, 2008 | 4.520 | 4.880 | 4.510 | 4.850 | 184,782 | +0.34(+7.54%) |
Jun 16, 2008 | 4.510 | 4.580 | 4.420 | 4.510 | 439,930 | -0.04(-0.88%) |
Jun 13, 2008 | 4.210 | 4.550 | 4.180 | 4.550 | 177,805 | +0.39(+9.37%) |
Jun 12, 2008 | 4.330 | 4.400 | 4.160 | 4.160 | 180,831 | -0.14(-3.26%) |
Jun 11, 2008 | 4.370 | 4.400 | 4.220 | 4.300 | 251,460 | -0.10(-2.27%) |
Jun 10, 2008 | 4.435 | 4.500 | 4.400 | 4.400 | 162,689 | -0.10(-2.22%) |
Jun 09, 2008 | 4.640 | 4.770 | 4.480 | 4.500 | 191,173 | -0.14(-3.02%) |
Jun 06, 2008 | 4.870 | 4.900 | 4.630 | 4.640 | 234,489 | -0.26(-5.31%) |
Jun 05, 2008 | 4.910 | 4.960 | 4.870 | 4.900 | 277,823 | -0.06(-1.21%) |
Jun 04, 2008 | 4.960 | 4.990 | 4.830 | 4.960 | 236,664 | +0.02(+0.40%) |
Jun 03, 2008 | 4.830 | 4.990 | 4.790 | 4.940 | 181,561 | +0.15(+3.13%) |
Jun 02, 2008 | 4.940 | 5.000 | 4.770 | 4.790 | 229,045 | -0.14(-2.84%) |
May 30, 2008 | 5.000 | 5.060 | 4.800 | 4.930 | 383,785 | -0.07(-1.40%) |
May 29, 2008 | 4.740 | 5.010 | 4.740 | 5.000 | 274,273 | +0.24(+5.04%) |
May 28, 2008 | 4.700 | 4.830 | 4.700 | 4.760 | 325,087 | +0.04(+0.85%) |
May 27, 2008 | 4.680 | 4.780 | 4.680 | 4.720 | 138,584 | +0.04(+0.85%) |
May 26, 2008 | 4.950 | 4.990 | 4.670 | 4.680 | 226,896 | +0.00(+0.00%) |
May 23, 2008 | 4.950 | 4.990 | 4.670 | 4.680 | 226,896 | -0.30(-6.02%) |
May 22, 2008 | 4.990 | 5.000 | 4.950 | 4.980 | 152,207 | +0.05(+1.01%) |
May 21, 2008 | 4.990 | 5.000 | 4.900 | 4.930 | 191,178 | -0.04(-0.80%) |
May 20, 2008 | 4.770 | 5.000 | 4.690 | 4.970 | 288,722 | +0.20(+4.19%) |
May 19, 2008 | 4.770 | 4.850 | 4.640 | 4.770 | 230,830 | -0.02(-0.42%) |
May 16, 2008 | 4.710 | 4.810 | 4.650 | 4.790 | 302,376 | +0.12(+2.57%) |
May 15, 2008 | 4.690 | 4.750 | 4.530 | 4.670 | 530,372 | -0.05(-1.06%) |
May 14, 2008 | 4.930 | 4.950 | 4.700 | 4.720 | 244,063 | -0.21(-4.26%) |
May 13, 2008 | 4.880 | 5.090 | 4.880 | 4.930 | 165,344 | +0.05(+1.02%) |
May 12, 2008 | 4.870 | 4.960 | 4.800 | 4.880 | 238,797 | +0.04(+0.83%) |
May 09, 2008 | 4.560 | 4.850 | 4.500 | 4.840 | 315,710 | +0.23(+4.99%) |
May 08, 2008 | 4.630 | 4.650 | 4.510 | 4.610 | 387,121 | -0.06(-1.28%) |
May 07, 2008 | 4.930 | 4.930 | 4.650 | 4.670 | 398,785 | -0.27(-5.47%) |
May 06, 2008 | 5.000 | 5.040 | 4.900 | 4.940 | 305,912 | -0.07(-1.40%) |
May 05, 2008 | 5.250 | 5.250 | 4.990 | 5.010 | 636,352 | -0.22(-4.21%) |
May 02, 2008 | 5.430 | 5.470 | 5.220 | 5.230 | 499,777 | -0.24(-4.39%) |
May 01, 2008 | 5.220 | 5.510 | 5.210 | 5.470 | 450,967 | +0.04(+0.74%) |
Apr 30, 2008 | 5.660 | 5.670 | 5.310 | 5.430 | 422,804 | -0.14(-2.51%) |
Apr 29, 2008 | 5.720 | 5.720 | 5.550 | 5.570 | 207,711 | -0.11(-1.94%) |
Apr 28, 2008 | 5.660 | 5.850 | 5.660 | 5.680 | 334,110 | +0.03(+0.53%) |
Apr 25, 2008 | 5.650 | 5.720 | 5.570 | 5.650 | 167,008 | +0.01(+0.18%) |
Apr 24, 2008 | 5.610 | 5.740 | 5.530 | 5.640 | 231,878 | +0.05(+0.89%) |
Apr 23, 2008 | 5.610 | 5.630 | 5.500 | 5.590 | 153,925 | -0.02(-0.36%) |
Apr 22, 2008 | 5.570 | 5.680 | 5.500 | 5.610 | 238,794 | +0.02(+0.36%) |
Apr 21, 2008 | 5.600 | 5.680 | 5.500 | 5.590 | 172,876 | +0.02(+0.36%) |
Apr 18, 2008 | 5.570 | 5.640 | 5.500 | 5.570 | 350,287 | +0.09(+1.64%) |
Apr 17, 2008 | 5.670 | 5.700 | 5.440 | 5.480 | 501,104 | -0.21(-3.69%) |
Apr 16, 2008 | 5.570 | 5.740 | 5.570 | 5.690 | 491,523 | +0.18(+3.27%) |
Apr 15, 2008 | 5.750 | 5.770 | 5.500 | 5.510 | 376,551 | -0.21(-3.67%) |
Apr 14, 2008 | 5.900 | 6.070 | 5.720 | 5.720 | 442,764 | -0.14(-2.39%) |
Apr 11, 2008 | 5.500 | 6.100 | 5.500 | 5.860 | 904,054 | +0.32(+5.78%) |
Apr 10, 2008 | 5.420 | 5.580 | 5.400 | 5.540 | 239,945 | +0.14(+2.59%) |
Apr 09, 2008 | 5.490 | 5.550 | 5.310 | 5.400 | 260,155 | -0.07(-1.28%) |
Apr 08, 2008 | 5.390 | 5.500 | 5.300 | 5.470 | 192,399 | +0.03(+0.55%) |
Apr 07, 2008 | 5.530 | 5.550 | 5.390 | 5.440 | 181,464 | -0.06(-1.09%) |
Apr 04, 2008 | 5.320 | 5.590 | 5.300 | 5.500 | 186,618 | +0.19(+3.58%) |
Apr 03, 2008 | 5.320 | 5.390 | 5.200 | 5.310 | 194,819 | -0.07(-1.30%) |
Apr 02, 2008 | 5.310 | 5.410 | 5.150 | 5.380 | 330,350 | +0.10(+1.89%) |
Apr 01, 2008 | 5.250 | 5.345 | 5.055 | 5.280 | 661,443 | -0.12(-2.22%) |
Mar 31, 2008 | 5.460 | 5.600 | 5.340 | 5.400 | 292,819 | -0.13(-2.35%) |
Mar 28, 2008 | 5.700 | 5.870 | 5.520 | 5.530 | 229,299 | -0.17(-2.98%) |
Mar 27, 2008 | 5.650 | 5.760 | 5.530 | 5.700 | 202,327 | +0.05(+0.88%) |
Mar 26, 2008 | 5.460 | 5.650 | 5.370 | 5.650 | 274,883 | +0.17(+3.10%) |
Mar 25, 2008 | 5.260 | 5.500 | 5.200 | 5.480 | 395,889 | +0.23(+4.38%) |
Mar 24, 2008 | 5.010 | 5.280 | 5.010 | 5.250 | 475,523 | +0.25(+5.00%) |
Mar 21, 2008 | 5.210 | 5.210 | 4.987 | 5.000 | 907,425 | +0.00(+0.00%) |
Mar 20, 2008 | 5.210 | 5.210 | 4.987 | 5.000 | 907,425 | -0.11(-2.15%) |
Mar 19, 2008 | 5.220 | 5.290 | 5.070 | 5.110 | 222,204 | -0.10(-1.92%) |
Mar 18, 2008 | 5.040 | 5.250 | 4.860 | 5.210 | 396,093 | +0.28(+5.68%) |
Mar 17, 2008 | 4.950 | 5.160 | 4.870 | 4.930 | 275,609 | -0.17(-3.33%) |
Mar 14, 2008 | 5.220 | 5.250 | 5.000 | 5.100 | 317,973 | -0.06(-1.16%) |
Mar 13, 2008 | 4.960 | 5.350 | 4.870 | 5.160 | 543,762 | +0.16(+3.20%) |
Mar 12, 2008 | 5.010 | 5.140 | 4.960 | 5.000 | 293,399 | +0.00(+0.00%) |
Mar 11, 2008 | 5.100 | 5.100 | 4.750 | 5.000 | 594,814 | +0.03(+0.60%) |
Mar 10, 2008 | 5.020 | 5.050 | 4.710 | 4.970 | 604,064 | -0.05(-1.00%) |
Mar 07, 2008 | 4.970 | 5.040 | 4.950 | 5.020 | 483,809 | +0.01(+0.20%) |
Mar 06, 2008 | 5.070 | 5.170 | 4.970 | 5.010 | 347,530 | -0.05(-0.99%) |
Mar 05, 2008 | 5.090 | 5.110 | 5.030 | 5.060 | 221,448 | -0.04(-0.78%) |
Mar 04, 2008 | 4.990 | 5.100 | 4.920 | 5.100 | 391,583 | +0.05(+0.99%) |
Mar 03, 2008 | 5.000 | 5.090 | 4.800 | 5.050 | 566,478 | +0.04(+0.80%) |
Feb 29, 2008 | 4.980 | 5.060 | 4.970 | 5.010 | 305,836 | +0.01(+0.20%) |
Feb 28, 2008 | 5.130 | 5.160 | 4.990 | 5.000 | 288,791 | -0.12(-2.34%) |
Feb 27, 2008 | 4.960 | 5.180 | 4.960 | 5.120 | 415,313 | +0.12(+2.40%) |
Feb 26, 2008 | 5.020 | 5.140 | 4.970 | 5.000 | 449,414 | +0.07(+1.42%) |
Feb 25, 2008 | 4.920 | 5.070 | 4.910 | 4.930 | 561,462 | +0.05(+1.02%) |
Feb 22, 2008 | 4.930 | 5.010 | 4.750 | 4.880 | 696,557 | +0.14(+2.95%) |
Feb 21, 2008 | 4.810 | 4.860 | 4.650 | 4.740 | 434,809 | -0.03(-0.63%) |
Feb 20, 2008 | 4.860 | 4.885 | 4.600 | 4.770 | 405,369 | -0.11(-2.25%) |
Feb 19, 2008 | 5.050 | 5.100 | 4.790 | 4.880 | 302,396 | -0.11(-2.20%) |
Feb 18, 2008 | 4.990 | 5.080 | 4.920 | 4.990 | 316,821 | +0.00(+0.00%) |
Feb 15, 2008 | 4.990 | 5.080 | 4.920 | 4.990 | 316,821 | -0.03(-0.60%) |
Feb 14, 2008 | 5.080 | 5.140 | 4.950 | 5.020 | 363,225 | -0.05(-0.99%) |
Feb 13, 2008 | 5.060 | 5.170 | 5.020 | 5.070 | 389,691 | +0.06(+1.20%) |
Feb 12, 2008 | 5.100 | 5.180 | 4.940 | 5.010 | 617,609 | -0.07(-1.38%) |
Feb 11, 2008 | 5.110 | 5.120 | 4.910 | 5.080 | 584,841 | -0.02(-0.39%) |
Feb 08, 2008 | 5.270 | 5.310 | 5.070 | 5.100 | 390,098 | -0.19(-3.59%) |
Feb 07, 2008 | 4.970 | 5.330 | 4.850 | 5.290 | 730,062 | +0.27(+5.38%) |
Feb 06, 2008 | 5.120 | 5.260 | 4.870 | 5.020 | 1,076,614 | -0.06(-1.18%) |
Feb 05, 2008 | 5.360 | 5.450 | 5.060 | 5.080 | 725,600 | -0.33(-6.10%) |
Feb 04, 2008 | 5.510 | 5.650 | 5.250 | 5.410 | 411,259 | -0.10(-1.81%) |
Feb 01, 2008 | 5.320 | 5.520 | 5.320 | 5.510 | 527,390 | +0.12(+2.23%) |
Jan 31, 2008 | 5.420 | 5.450 | 5.270 | 5.390 | 344,626 | -0.10(-1.82%) |
Jan 30, 2008 | 5.540 | 5.670 | 5.470 | 5.490 | 375,998 | -0.07(-1.26%) |
Jan 29, 2008 | 5.540 | 5.630 | 5.450 | 5.560 | 577,314 | +0.07(+1.28%) |
Jan 28, 2008 | 5.330 | 5.510 | 5.270 | 5.490 | 383,025 | +0.17(+3.20%) |
Jan 25, 2008 | 5.480 | 5.640 | 5.220 | 5.320 | 573,782 | -0.16(-2.92%) |
Jan 24, 2008 | 5.440 | 5.500 | 5.260 | 5.480 | 452,326 | +0.02(+0.37%) |
Jan 23, 2008 | 5.220 | 5.490 | 5.070 | 5.460 | 690,085 | +0.29(+5.61%) |
Jan 22, 2008 | 5.220 | 5.490 | 5.110 | 5.170 | 1,194,736 | -0.41(-7.35%) |
Jan 21, 2008 | 5.430 | 5.960 | 5.300 | 5.580 | 1,093,390 | +0.00(+0.00%) |
Jan 18, 2008 | 5.430 | 5.960 | 5.300 | 5.580 | 1,093,390 | -0.04(-0.71%) |
Jan 17, 2008 | 5.360 | 5.690 | 5.360 | 5.620 | 824,213 | +0.31(+5.84%) |
Jan 16, 2008 | 5.080 | 5.400 | 5.080 | 5.310 | 928,629 | +0.21(+4.12%) |
Jan 15, 2008 | 4.870 | 5.150 | 4.870 | 5.100 | 1,371,255 | -0.20(-3.77%) |
Jan 14, 2008 | 5.330 | 5.350 | 5.130 | 5.300 | 884,573 | +0.03(+0.57%) |
Jan 11, 2008 | 5.140 | 5.340 | 5.130 | 5.270 | 1,016,535 | +0.07(+1.35%) |
Jan 10, 2008 | 4.950 | 5.240 | 4.840 | 5.200 | 884,630 | +0.17(+3.38%) |
Jan 09, 2008 | 4.810 | 5.031 | 4.810 | 5.030 | 738,367 | +0.17(+3.50%) |
Jan 08, 2008 | 4.710 | 4.990 | 4.620 | 4.860 | 740,395 | +0.16(+3.40%) |
Jan 07, 2008 | 4.540 | 4.870 | 4.520 | 4.700 | 933,366 | +0.19(+4.21%) |
Jan 04, 2008 | 4.450 | 4.580 | 4.450 | 4.510 | 758,522 | -0.02(-0.44%) |
Jan 03, 2008 | 4.520 | 4.590 | 4.480 | 4.530 | 743,158 | +0.01(+0.22%) |
Jan 02, 2008 | 4.480 | 4.550 | 4.410 | 4.520 | 1,107,403 | -0.02(-0.44%) |
Jan 01, 2008 | 4.330 | 4.562 | 4.330 | 4.540 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.330 | 4.562 | 4.330 | 4.540 | 781,039 | +0.04(+0.89%) |
Dec 28, 2007 | 4.380 | 4.540 | 4.290 | 4.500 | 1,013,690 | +0.14(+3.21%) |
Dec 27, 2007 | 4.180 | 4.390 | 4.180 | 4.360 | 1,122,292 | +0.17(+4.06%) |
Dec 26, 2007 | 4.240 | 4.240 | 4.110 | 4.190 | 1,101,218 | -0.05(-1.18%) |
Dec 24, 2007 | 4.400 | 4.410 | 4.190 | 4.240 | 911,015 | -0.16(-3.64%) |
Dec 21, 2007 | 4.440 | 4.500 | 4.310 | 4.400 | 1,149,407 | +0.02(+0.46%) |
Dec 20, 2007 | 4.410 | 4.490 | 4.310 | 4.380 | 1,258,748 | -0.02(-0.45%) |
Dec 19, 2007 | 4.650 | 4.700 | 4.360 | 4.400 | 1,364,417 | -0.29(-6.18%) |
Dec 18, 2007 | 4.640 | 4.750 | 4.500 | 4.690 | 1,182,382 | +0.11(+2.40%) |
Dec 17, 2007 | 4.900 | 4.980 | 4.510 | 4.580 | 1,737,475 | -0.31(-6.34%) |
Dec 14, 2007 | 4.810 | 5.030 | 4.430 | 4.890 | 5,023,470 | -0.36(-6.86%) |
Dec 13, 2007 | 5.500 | 6.010 | 5.010 | 5.250 | 15,599,403 | -5.00(-48.78%) |
Dec 12, 2007 | 10.55 | 10.73 | 9.890 | 10.25 | 1,946,100 | -0.13(-1.25%) |
Dec 11, 2007 | 10.78 | 10.96 | 10.30 | 10.38 | 1,222,488 | -0.40(-3.71%) |
Dec 10, 2007 | 11.75 | 11.88 | 10.65 | 10.78 | 1,018,510 | -0.72(-6.26%) |
Dec 07, 2007 | 11.95 | 12.00 | 11.42 | 11.50 | 886,591 | -0.36(-3.04%) |
Dec 06, 2007 | 11.66 | 12.24 | 11.59 | 11.86 | 984,886 | +0.14(+1.19%) |
Dec 05, 2007 | 12.02 | 12.25 | 11.32 | 11.72 | 936,164 | -0.18(-1.51%) |
Dec 04, 2007 | 12.87 | 12.87 | 11.71 | 11.90 | 1,597,936 | -0.93(-7.25%) |
Dec 03, 2007 | 13.07 | 13.07 | 12.69 | 12.83 | 930,101 | -0.19(-1.46%) |
Nov 30, 2007 | 12.06 | 13.05 | 12.06 | 13.02 | 1,379,162 | +1.03(+8.59%) |
Nov 29, 2007 | 10.77 | 12.94 | 10.77 | 11.99 | 2,762,763 | +1.26(+11.74%) |
Nov 28, 2007 | 10.33 | 10.98 | 10.19 | 10.73 | 1,226,838 | +0.47(+4.58%) |
Nov 27, 2007 | 9.900 | 10.35 | 9.590 | 10.26 | 797,995 | +0.37(+3.74%) |
Nov 26, 2007 | 10.05 | 10.17 | 9.820 | 9.890 | 427,242 | -0.17(-1.69%) |
Nov 23, 2007 | 9.770 | 10.17 | 9.740 | 10.06 | 309,517 | +0.35(+3.60%) |
Nov 21, 2007 | 9.430 | 9.820 | 9.430 | 9.710 | 566,099 | -0.03(-0.31%) |
Nov 20, 2007 | 9.170 | 9.760 | 9.100 | 9.740 | 1,145,598 | +0.55(+5.98%) |
Nov 19, 2007 | 9.440 | 9.450 | 9.050 | 9.190 | 767,105 | -0.31(-3.26%) |
Nov 16, 2007 | 9.820 | 9.940 | 9.390 | 9.500 | 562,610 | -0.30(-3.06%) |
Nov 15, 2007 | 10.00 | 10.10 | 9.760 | 9.800 | 299,917 | -0.25(-2.49%) |
Nov 14, 2007 | 10.11 | 10.15 | 9.930 | 10.05 | 479,220 | +0.05(+0.50%) |
Nov 13, 2007 | 10.17 | 10.17 | 9.940 | 10.00 | 410,741 | +0.02(+0.20%) |
Nov 12, 2007 | 9.920 | 10.19 | 9.880 | 9.980 | 923,060 | +0.06(+0.60%) |
Nov 09, 2007 | 10.09 | 10.22 | 9.850 | 9.920 | 923,397 | -0.27(-2.65%) |
Nov 08, 2007 | 9.750 | 10.21 | 9.750 | 10.19 | 675,833 | +0.54(+5.60%) |
Nov 07, 2007 | 10.11 | 10.39 | 9.650 | 9.650 | 822,891 | -0.75(-7.21%) |
Nov 06, 2007 | 10.05 | 10.41 | 10.05 | 10.40 | 622,588 | +0.38(+3.79%) |
Nov 05, 2007 | 9.810 | 10.34 | 9.750 | 10.02 | 1,241,659 | +0.12(+1.21%) |
Nov 02, 2007 | 9.500 | 10.22 | 9.500 | 9.900 | 1,283,204 | +0.65(+7.03%) |
Nov 01, 2007 | 9.800 | 9.930 | 9.190 | 9.250 | 950,162 | +0.00(+0.00%) |
Oct 31, 2007 | 9.170 | 9.350 | 9.090 | 9.250 | 415,582 | +0.13(+1.43%) |
Oct 30, 2007 | 9.370 | 9.430 | 9.000 | 9.120 | 780,089 | -0.25(-2.67%) |
Oct 29, 2007 | 9.620 | 9.770 | 9.220 | 9.370 | 969,325 | -0.25(-2.60%) |
Oct 26, 2007 | 9.940 | 9.990 | 9.580 | 9.620 | 587,048 | -0.18(-1.84%) |
Oct 25, 2007 | 10.17 | 10.17 | 9.760 | 9.800 | 309,184 | -0.31(-3.07%) |
Oct 24, 2007 | 10.24 | 10.24 | 9.990 | 10.11 | 244,907 | -0.17(-1.65%) |
Oct 23, 2007 | 10.12 | 10.28 | 10.04 | 10.28 | 286,559 | +0.24(+2.39%) |
Oct 22, 2007 | 9.930 | 10.19 | 9.800 | 10.04 | 502,500 | +0.02(+0.20%) |
Oct 19, 2007 | 10.54 | 10.54 | 9.970 | 10.02 | 1,255,799 | -0.53(-5.02%) |
Oct 18, 2007 | 10.37 | 10.56 | 10.26 | 10.55 | 619,749 | +0.15(+1.44%) |
Oct 17, 2007 | 10.67 | 10.80 | 10.34 | 10.40 | 579,943 | -0.15(-1.42%) |
Oct 16, 2007 | 10.82 | 10.85 | 10.45 | 10.55 | 368,220 | -0.28(-2.59%) |
Oct 15, 2007 | 10.95 | 11.19 | 10.75 | 10.83 | 456,183 | -0.08(-0.73%) |
Oct 12, 2007 | 10.65 | 10.97 | 10.51 | 10.91 | 414,987 | +0.31(+2.92%) |
Oct 11, 2007 | 10.58 | 10.85 | 10.43 | 10.60 | 691,987 | +0.10(+0.95%) |
Oct 10, 2007 | 10.12 | 10.84 | 10.11 | 10.50 | 2,491,314 | +0.35(+3.45%) |
Oct 09, 2007 | 9.680 | 10.16 | 9.680 | 10.15 | 625,152 | +0.49(+5.07%) |
Oct 08, 2007 | 9.740 | 9.840 | 9.580 | 9.660 | 216,463 | -0.08(-0.82%) |
Oct 05, 2007 | 9.740 | 9.850 | 9.550 | 9.740 | 415,876 | +0.09(+0.93%) |
Oct 04, 2007 | 9.560 | 9.880 | 9.560 | 9.650 | 418,301 | +0.12(+1.26%) |
Oct 03, 2007 | 9.770 | 9.870 | 9.440 | 9.530 | 1,092,762 | -0.32(-3.25%) |
Oct 02, 2007 | 9.920 | 9.920 | 9.770 | 9.850 | 1,598,382 | -0.06(-0.61%) |