Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 1.820 | 1.941 | 1.770 | 1.780 | 16,340 | -0.11(-5.82%) |
Dec 30, 2008 | 1.960 | 2.000 | 1.890 | 1.890 | 12,286 | -0.11(-5.50%) |
Dec 29, 2008 | 2.042 | 2.080 | 1.880 | 2.000 | 6,860 | -0.12(-5.66%) |
Dec 26, 2008 | 1.900 | 2.410 | 1.900 | 2.120 | 7,125 | +0.22(+11.58%) |
Dec 24, 2008 | 1.960 | 1.960 | 1.850 | 1.900 | 4,605 | -0.11(-5.47%) |
Dec 23, 2008 | 2.030 | 2.060 | 2.010 | 2.010 | 9,170 | -0.19(-8.64%) |
Dec 22, 2008 | 2.210 | 2.277 | 2.200 | 2.200 | 3,550 | +0.00(+0.00%) |
Dec 19, 2008 | 2.100 | 2.238 | 2.080 | 2.200 | 12,362 | +0.12(+5.77%) |
Dec 18, 2008 | 1.880 | 2.130 | 1.880 | 2.080 | 105,708 | +0.26(+14.29%) |
Dec 17, 2008 | 1.800 | 1.820 | 1.800 | 1.820 | 1,005 | -0.06(-3.19%) |
Dec 16, 2008 | 1.900 | 1.900 | 1.650 | 1.880 | 37,050 | +0.01(+0.53%) |
Dec 15, 2008 | 1.960 | 2.050 | 1.680 | 1.870 | 21,936 | +0.08(+4.47%) |
Dec 12, 2008 | 1.470 | 1.910 | 1.470 | 1.790 | 92,530 | +0.44(+32.59%) |
Dec 11, 2008 | 1.360 | 1.370 | 1.300 | 1.350 | 12,404 | -0.01(-0.74%) |
Dec 10, 2008 | 1.410 | 1.490 | 1.360 | 1.360 | 9,690 | -0.05(-3.55%) |
Dec 09, 2008 | 1.415 | 1.415 | 1.410 | 1.410 | 4,750 | +0.03(+2.17%) |
Dec 08, 2008 | 1.390 | 1.435 | 1.340 | 1.380 | 9,106 | -0.03(-2.13%) |
Dec 05, 2008 | 1.390 | 1.430 | 1.384 | 1.410 | 4,580 | -0.03(-2.08%) |
Dec 04, 2008 | 1.380 | 1.440 | 1.260 | 1.440 | 14,850 | +0.03(+2.12%) |
Dec 03, 2008 | 1.410 | 1.450 | 1.410 | 1.410 | 9,600 | -0.04(-2.76%) |
Dec 02, 2008 | 1.350 | 1.500 | 1.350 | 1.450 | 18,250 | +0.17(+13.28%) |
Dec 01, 2008 | 1.320 | 1.355 | 1.250 | 1.280 | 1,527 | -0.02(-1.54%) |
Nov 28, 2008 | 1.290 | 1.350 | 1.290 | 1.300 | 14,448 | +0.01(+1.01%) |
Nov 26, 2008 | 1.290 | 1.290 | 1.268 | 1.287 | 8,039 | +0.01(+0.55%) |
Nov 25, 2008 | 1.300 | 1.320 | 1.230 | 1.280 | 34,600 | -0.02(-1.54%) |
Nov 24, 2008 | 1.500 | 1.590 | 1.020 | 1.300 | 32,450 | -0.19(-12.75%) |
Nov 21, 2008 | 1.500 | 1.519 | 1.460 | 1.490 | 14,444 | -0.01(-0.67%) |
Nov 20, 2008 | 1.530 | 1.530 | 1.500 | 1.500 | 12,523 | -0.03(-1.95%) |
Nov 19, 2008 | 1.610 | 1.610 | 1.500 | 1.530 | 19,656 | -0.07(-4.38%) |
Nov 18, 2008 | 1.780 | 1.820 | 1.600 | 1.600 | 129,126 | -0.12(-6.98%) |
Nov 17, 2008 | 1.730 | 1.730 | 1.720 | 1.720 | 2,580 | -0.04(-2.28%) |
Nov 14, 2008 | 1.770 | 1.770 | 1.760 | 1.760 | 4,000 | -0.04(-2.22%) |
Nov 13, 2008 | 1.780 | 1.980 | 1.770 | 1.800 | 7,251 | +0.02(+1.12%) |
Nov 12, 2008 | 1.940 | 1.980 | 1.780 | 1.780 | 11,202 | -0.05(-2.73%) |
Nov 11, 2008 | 1.900 | 1.900 | 1.830 | 1.830 | 8,148 | -0.07(-3.68%) |
Nov 10, 2008 | 1.920 | 1.920 | 1.900 | 1.900 | 6,828 | +0.15(+8.57%) |
Nov 07, 2008 | 1.850 | 1.980 | 1.750 | 1.750 | 11,275 | +0.02(+1.10%) |
Nov 06, 2008 | 1.850 | 1.850 | 1.719 | 1.731 | 900 | -0.16(-8.70%) |
Nov 05, 2008 | 1.980 | 1.980 | 1.752 | 1.896 | 8,050 | -0.07(-3.76%) |
Nov 04, 2008 | 2.020 | 2.060 | 1.970 | 1.970 | 28,558 | +0.04(+2.08%) |
Nov 03, 2008 | 1.980 | 2.030 | 1.930 | 1.930 | 11,535 | -0.07(-3.50%) |
Oct 31, 2008 | 1.930 | 2.170 | 1.850 | 2.000 | 19,280 | +0.07(+3.63%) |
Oct 30, 2008 | 1.980 | 1.990 | 1.920 | 1.930 | 13,400 | +0.03(+1.58%) |
Oct 29, 2008 | 1.920 | 2.000 | 1.890 | 1.900 | 13,793 | +0.02(+1.06%) |
Oct 28, 2008 | 1.930 | 1.930 | 1.820 | 1.880 | 23,214 | -0.04(-2.08%) |
Oct 27, 2008 | 1.680 | 1.930 | 1.680 | 1.920 | 14,630 | +0.10(+5.49%) |
Oct 24, 2008 | 1.750 | 1.820 | 1.750 | 1.820 | 4,800 | +0.02(+1.11%) |
Oct 23, 2008 | 1.850 | 1.850 | 1.770 | 1.800 | 14,810 | +0.00(+0.00%) |
Oct 22, 2008 | 1.910 | 1.910 | 1.710 | 1.800 | 10,590 | -0.01(-0.55%) |
Oct 21, 2008 | 1.730 | 1.900 | 1.730 | 1.810 | 4,702 | +0.16(+9.70%) |
Oct 20, 2008 | 1.760 | 1.950 | 1.619 | 1.650 | 11,080 | -0.03(-1.79%) |
Oct 17, 2008 | 1.800 | 1.800 | 1.680 | 1.680 | 1,700 | +0.04(+2.44%) |
Oct 16, 2008 | 1.800 | 1.800 | 1.640 | 1.640 | 7,510 | -0.11(-6.29%) |
Oct 15, 2008 | 1.720 | 1.760 | 1.602 | 1.750 | 25,680 | +0.19(+12.18%) |
Oct 14, 2008 | 1.750 | 1.870 | 1.550 | 1.560 | 26,145 | -0.19(-10.86%) |
Oct 13, 2008 | 1.950 | 1.950 | 1.500 | 1.750 | 21,129 | -0.20(-10.26%) |
Oct 10, 2008 | 1.950 | 2.100 | 1.950 | 1.950 | 15,569 | -0.05(-2.50%) |
Oct 09, 2008 | 2.080 | 2.080 | 1.950 | 2.000 | 11,571 | -0.03(-1.67%) |
Oct 08, 2008 | 1.950 | 2.034 | 1.950 | 2.034 | 6,290 | +0.04(+2.21%) |
Oct 07, 2008 | 2.050 | 2.310 | 1.960 | 1.990 | 21,025 | -0.06(-2.93%) |
Oct 06, 2008 | 2.490 | 2.605 | 2.000 | 2.050 | 18,870 | -0.44(-17.67%) |
Oct 03, 2008 | 2.420 | 2.490 | 2.410 | 2.490 | 1,400 | -0.01(-0.40%) |
Oct 02, 2008 | 2.650 | 2.650 | 2.300 | 2.500 | 18,650 | -0.15(-5.66%) |
Oct 01, 2008 | 2.540 | 2.650 | 2.515 | 2.650 | 2,858 | -0.04(-1.48%) |
Sep 30, 2008 | 2.710 | 2.870 | 2.550 | 2.690 | 32,194 | -0.10(-3.59%) |
Sep 29, 2008 | 2.790 | 2.850 | 2.260 | 2.790 | 11,791 | -0.01(-0.36%) |
Sep 26, 2008 | 2.880 | 2.980 | 2.800 | 2.800 | 17,690 | -0.07(-2.44%) |
Sep 25, 2008 | 2.870 | 2.940 | 2.870 | 2.870 | 810 | -0.13(-4.33%) |
Sep 24, 2008 | 2.940 | 3.190 | 2.940 | 3.000 | 5,570 | +0.17(+5.94%) |
Sep 23, 2008 | 2.832 | 2.832 | 2.832 | 2.832 | 2,500 | -0.12(-4.01%) |
Sep 22, 2008 | 2.850 | 2.950 | 2.850 | 2.950 | 10,150 | +0.27(+10.07%) |
Sep 19, 2008 | 2.900 | 2.900 | 2.680 | 2.680 | 2,850 | +0.07(+2.68%) |
Sep 18, 2008 | 2.720 | 2.950 | 2.470 | 2.610 | 14,160 | -0.12(-4.40%) |
Sep 17, 2008 | 3.000 | 3.000 | 2.730 | 2.730 | 7,550 | -0.27(-9.00%) |
Sep 16, 2008 | 3.010 | 3.014 | 3.000 | 3.000 | 1,855 | -0.01(-0.38%) |
Sep 15, 2008 | 3.001 | 3.030 | 3.000 | 3.011 | 3,600 | -0.09(-2.85%) |
Sep 12, 2008 | 3.210 | 3.210 | 3.050 | 3.100 | 675 | +0.06(+1.97%) |
Sep 11, 2008 | 3.050 | 3.050 | 3.000 | 3.040 | 3,400 | -0.05(-1.62%) |
Sep 10, 2008 | 3.220 | 3.228 | 3.010 | 3.090 | 7,294 | -0.16(-4.92%) |
Sep 09, 2008 | 3.200 | 3.260 | 3.200 | 3.250 | 6,366 | +0.02(+0.62%) |
Sep 08, 2008 | 3.240 | 3.290 | 2.980 | 3.230 | 13,457 | +0.11(+3.53%) |
Sep 05, 2008 | 3.110 | 3.120 | 2.920 | 3.120 | 9,250 | -0.14(-4.29%) |
Sep 04, 2008 | 3.570 | 3.570 | 3.250 | 3.260 | 7,514 | -0.17(-4.96%) |
Sep 03, 2008 | 3.260 | 3.430 | 3.260 | 3.430 | 15,146 | +0.21(+6.52%) |
Sep 02, 2008 | 3.180 | 3.220 | 3.150 | 3.220 | 9,980 | +0.08(+2.55%) |
Aug 29, 2008 | 3.030 | 3.250 | 3.030 | 3.140 | 31,660 | +0.20(+6.80%) |
Aug 28, 2008 | 2.750 | 3.040 | 2.750 | 2.940 | 14,400 | +0.19(+6.91%) |
Aug 27, 2008 | 2.710 | 2.760 | 2.710 | 2.750 | 6,210 | +0.00(+0.00%) |
Aug 26, 2008 | 2.730 | 2.790 | 2.700 | 2.750 | 214,086 | -0.01(-0.36%) |
Aug 25, 2008 | 2.840 | 2.840 | 2.700 | 2.760 | 8,604 | +0.02(+0.73%) |
Aug 22, 2008 | 2.890 | 2.890 | 2.740 | 2.740 | 3,500 | -0.02(-0.72%) |
Aug 21, 2008 | 2.740 | 2.780 | 2.722 | 2.760 | 126,481 | +0.00(+0.00%) |
Aug 20, 2008 | 2.800 | 2.864 | 2.710 | 2.760 | 3,490 | +0.02(+0.73%) |
Aug 19, 2008 | 2.960 | 3.000 | 2.660 | 2.740 | 19,065 | -0.27(-8.97%) |
Aug 18, 2008 | 3.020 | 3.020 | 2.980 | 3.010 | 10,436 | -0.04(-1.31%) |
Aug 15, 2008 | 3.100 | 3.100 | 3.030 | 3.050 | 4,100 | +0.02(+0.66%) |
Aug 14, 2008 | 3.000 | 3.200 | 3.000 | 3.030 | 29,876 | +0.00(+0.00%) |
Aug 13, 2008 | 3.040 | 3.150 | 3.000 | 3.030 | 10,114 | +0.03(+1.00%) |
Aug 12, 2008 | 2.970 | 3.100 | 2.510 | 3.000 | 31,153 | +0.00(+0.00%) |
Aug 11, 2008 | 2.690 | 3.040 | 2.090 | 3.000 | 215,966 | +0.35(+13.21%) |
Aug 08, 2008 | 2.600 | 2.720 | 2.590 | 2.650 | 5,282 | +0.00(+0.00%) |
Aug 07, 2008 | 2.730 | 2.740 | 2.650 | 2.650 | 8,870 | -0.05(-1.85%) |
Aug 06, 2008 | 2.750 | 2.750 | 2.690 | 2.700 | 12,408 | -0.05(-1.82%) |
Aug 05, 2008 | 2.671 | 2.790 | 2.671 | 2.750 | 10,500 | +0.13(+4.96%) |
Aug 04, 2008 | 2.620 | 2.620 | 2.620 | 2.620 | 0 | +0.00(+0.00%) |
Aug 01, 2008 | 2.600 | 2.670 | 2.580 | 2.620 | 6,600 | +0.06(+2.34%) |
Jul 31, 2008 | 2.740 | 2.812 | 2.550 | 2.560 | 34,770 | -0.14(-5.19%) |
Jul 30, 2008 | 2.660 | 2.760 | 2.660 | 2.700 | 7,300 | -0.07(-2.53%) |
Jul 29, 2008 | 2.770 | 2.810 | 2.660 | 2.770 | 8,000 | +0.01(+0.36%) |
Jul 28, 2008 | 2.680 | 2.800 | 2.680 | 2.760 | 2,875 | +0.01(+0.36%) |
Jul 25, 2008 | 2.810 | 2.840 | 2.650 | 2.750 | 3,175 | +0.06(+2.23%) |
Jul 24, 2008 | 2.810 | 2.820 | 2.690 | 2.690 | 7,550 | -0.11(-3.93%) |
Jul 23, 2008 | 2.700 | 2.810 | 2.700 | 2.800 | 7,900 | +0.04(+1.45%) |
Jul 22, 2008 | 2.730 | 2.790 | 2.700 | 2.760 | 4,100 | -0.02(-0.72%) |
Jul 21, 2008 | 2.800 | 2.800 | 2.730 | 2.780 | 5,000 | -0.01(-0.36%) |
Jul 18, 2008 | 2.780 | 2.800 | 2.760 | 2.790 | 6,100 | +0.13(+4.89%) |
Jul 17, 2008 | 2.650 | 2.750 | 2.650 | 2.660 | 14,700 | -0.01(-0.37%) |
Jul 16, 2008 | 2.750 | 2.750 | 2.670 | 2.670 | 20,849 | -0.13(-4.64%) |
Jul 15, 2008 | 2.730 | 2.800 | 2.700 | 2.800 | 6,959 | +0.01(+0.36%) |
Jul 14, 2008 | 2.810 | 2.810 | 2.700 | 2.790 | 1,400 | +0.05(+1.82%) |
Jul 11, 2008 | 2.660 | 2.800 | 2.650 | 2.740 | 8,932 | -0.03(-1.08%) |
Jul 10, 2008 | 2.670 | 2.800 | 2.650 | 2.770 | 31,927 | +0.01(+0.36%) |
Jul 09, 2008 | 2.790 | 2.870 | 2.750 | 2.760 | 5,696 | +0.01(+0.36%) |
Jul 08, 2008 | 2.760 | 2.800 | 2.670 | 2.750 | 43,685 | +0.04(+1.48%) |
Jul 07, 2008 | 2.650 | 2.850 | 2.650 | 2.710 | 16,445 | +0.02(+0.74%) |
Jul 04, 2008 | 2.930 | 2.930 | 2.570 | 2.690 | 28,077 | +0.00(+0.00%) |
Jul 03, 2008 | 2.930 | 2.930 | 2.570 | 2.690 | 28,077 | -0.18(-6.27%) |
Jul 02, 2008 | 3.000 | 3.000 | 2.770 | 2.870 | 51,050 | +0.08(+2.87%) |
Jul 01, 2008 | 3.010 | 3.010 | 2.770 | 2.790 | 16,134 | -0.26(-8.52%) |
Jun 30, 2008 | 3.050 | 3.080 | 3.050 | 3.050 | 5,752 | -0.01(-0.33%) |
Jun 27, 2008 | 3.050 | 3.080 | 3.030 | 3.060 | 6,200 | +0.00(+0.00%) |
Jun 26, 2008 | 3.100 | 3.120 | 3.000 | 3.060 | 23,815 | -0.08(-2.55%) |
Jun 25, 2008 | 3.190 | 3.200 | 3.140 | 3.140 | 8,100 | +0.04(+1.29%) |
Jun 24, 2008 | 3.180 | 3.260 | 3.100 | 3.100 | 11,850 | -0.04(-1.27%) |
Jun 23, 2008 | 3.100 | 3.160 | 3.060 | 3.140 | 2,413 | +0.07(+2.28%) |
Jun 20, 2008 | 3.080 | 3.080 | 3.050 | 3.070 | 10,631 | -0.03(-0.97%) |
Jun 19, 2008 | 3.110 | 3.170 | 3.070 | 3.100 | 10,440 | +0.00(+0.00%) |
Jun 18, 2008 | 3.100 | 3.150 | 3.060 | 3.100 | 12,628 | +0.02(+0.65%) |
Jun 17, 2008 | 3.080 | 3.180 | 3.080 | 3.080 | 9,300 | -0.03(-0.96%) |
Jun 16, 2008 | 3.140 | 3.190 | 3.080 | 3.110 | 4,201 | -0.01(-0.32%) |
Jun 13, 2008 | 3.290 | 3.290 | 3.060 | 3.120 | 13,000 | -0.02(-0.64%) |
Jun 12, 2008 | 3.120 | 3.200 | 3.120 | 3.140 | 4,989 | +0.02(+0.64%) |
Jun 11, 2008 | 3.320 | 3.320 | 3.070 | 3.120 | 9,250 | +0.02(+0.65%) |
Jun 10, 2008 | 3.120 | 3.600 | 3.050 | 3.100 | 47,776 | -0.07(-2.21%) |
Jun 09, 2008 | 3.380 | 3.400 | 3.130 | 3.170 | 34,911 | -0.24(-7.04%) |
Jun 06, 2008 | 3.590 | 3.590 | 3.370 | 3.410 | 13,300 | +0.04(+1.19%) |
Jun 05, 2008 | 3.460 | 3.500 | 3.370 | 3.370 | 6,450 | -0.04(-1.17%) |
Jun 04, 2008 | 3.570 | 3.570 | 3.410 | 3.410 | 15,471 | -0.10(-2.85%) |
Jun 03, 2008 | 3.580 | 3.580 | 3.500 | 3.510 | 15,399 | -0.10(-2.77%) |
Jun 02, 2008 | 3.650 | 3.650 | 3.600 | 3.610 | 20,863 | -0.07(-1.90%) |
May 30, 2008 | 3.680 | 3.690 | 3.650 | 3.680 | 11,068 | +0.02(+0.55%) |
May 29, 2008 | 3.700 | 3.700 | 3.660 | 3.660 | 6,468 | -0.04(-1.08%) |
May 28, 2008 | 3.690 | 3.700 | 3.650 | 3.700 | 17,750 | +0.05(+1.37%) |
May 27, 2008 | 3.680 | 3.720 | 3.630 | 3.650 | 39,775 | -0.08(-2.14%) |
May 26, 2008 | 3.670 | 3.730 | 3.670 | 3.730 | 8,700 | +0.00(+0.00%) |
May 23, 2008 | 3.670 | 3.730 | 3.670 | 3.730 | 8,700 | -0.01(-0.27%) |
May 22, 2008 | 3.730 | 3.740 | 3.650 | 3.740 | 18,131 | +0.04(+1.08%) |
May 21, 2008 | 3.640 | 3.720 | 3.640 | 3.700 | 18,680 | +0.02(+0.54%) |
May 20, 2008 | 3.620 | 3.680 | 3.600 | 3.680 | 23,099 | -0.01(-0.27%) |
May 19, 2008 | 3.600 | 3.710 | 3.570 | 3.690 | 50,461 | +0.09(+2.50%) |
May 16, 2008 | 3.580 | 3.730 | 3.580 | 3.600 | 30,470 | -0.10(-2.70%) |
May 15, 2008 | 3.660 | 3.740 | 3.610 | 3.700 | 22,006 | -0.01(-0.27%) |
May 14, 2008 | 3.640 | 3.750 | 3.630 | 3.710 | 30,453 | +0.16(+4.51%) |
May 13, 2008 | 3.650 | 3.990 | 3.380 | 3.550 | 136,933 | -0.15(-4.05%) |
May 12, 2008 | 3.750 | 3.750 | 3.120 | 3.700 | 331,029 | -0.39(-9.54%) |
May 09, 2008 | 4.200 | 4.250 | 4.010 | 4.090 | 10,166 | -0.13(-3.08%) |
May 08, 2008 | 4.100 | 4.240 | 4.080 | 4.220 | 11,970 | +0.07(+1.69%) |
May 07, 2008 | 4.030 | 4.150 | 4.000 | 4.150 | 6,960 | +0.00(+0.00%) |
May 06, 2008 | 4.050 | 4.160 | 4.000 | 4.150 | 15,806 | +0.04(+0.97%) |
May 05, 2008 | 4.040 | 4.110 | 4.000 | 4.110 | 8,594 | -0.03(-0.72%) |
May 02, 2008 | 4.180 | 4.180 | 4.090 | 4.140 | 11,341 | +0.04(+0.97%) |
May 01, 2008 | 3.970 | 4.110 | 3.741 | 4.100 | 11,679 | +0.18(+4.59%) |
Apr 30, 2008 | 3.770 | 3.950 | 3.770 | 3.920 | 22,808 | +0.14(+3.70%) |
Apr 29, 2008 | 3.769 | 3.790 | 3.710 | 3.780 | 7,903 | +0.02(+0.53%) |
Apr 28, 2008 | 3.800 | 3.820 | 3.750 | 3.760 | 12,626 | -0.03(-0.79%) |
Apr 25, 2008 | 3.750 | 3.810 | 3.750 | 3.790 | 19,554 | -0.01(-0.26%) |
Apr 24, 2008 | 3.750 | 3.810 | 3.680 | 3.800 | 14,880 | +0.03(+0.80%) |
Apr 23, 2008 | 3.768 | 3.800 | 3.750 | 3.770 | 22,202 | -0.01(-0.26%) |
Apr 22, 2008 | 3.740 | 3.780 | 3.740 | 3.780 | 17,308 | +0.02(+0.53%) |
Apr 21, 2008 | 3.700 | 3.760 | 3.700 | 3.760 | 7,680 | +0.10(+2.73%) |
Apr 18, 2008 | 3.780 | 3.820 | 3.645 | 3.660 | 24,550 | -0.10(-2.66%) |
Apr 17, 2008 | 3.610 | 3.770 | 3.600 | 3.760 | 20,674 | +0.11(+3.02%) |
Apr 16, 2008 | 3.750 | 3.780 | 3.600 | 3.650 | 5,770 | -0.09(-2.41%) |
Apr 15, 2008 | 3.680 | 3.750 | 3.620 | 3.740 | 8,633 | -0.02(-0.53%) |
Apr 14, 2008 | 3.740 | 3.760 | 3.600 | 3.760 | 23,687 | +0.05(+1.35%) |
Apr 11, 2008 | 3.640 | 3.740 | 3.630 | 3.710 | 16,150 | -0.01(-0.27%) |
Apr 10, 2008 | 3.800 | 3.810 | 3.620 | 3.720 | 13,710 | -0.05(-1.33%) |
Apr 09, 2008 | 3.720 | 3.800 | 3.690 | 3.770 | 39,600 | +0.10(+2.72%) |
Apr 08, 2008 | 3.630 | 3.750 | 3.630 | 3.670 | 25,200 | +0.05(+1.38%) |
Apr 07, 2008 | 3.730 | 3.770 | 3.600 | 3.620 | 29,834 | -0.03(-0.82%) |
Apr 04, 2008 | 3.670 | 3.680 | 3.520 | 3.650 | 12,400 | +0.05(+1.39%) |
Apr 03, 2008 | 3.790 | 3.790 | 3.549 | 3.600 | 60,632 | -0.19(-5.01%) |
Apr 02, 2008 | 3.680 | 3.850 | 3.680 | 3.790 | 31,911 | +0.03(+0.80%) |
Apr 01, 2008 | 3.490 | 3.780 | 3.470 | 3.760 | 49,567 | +0.30(+8.67%) |
Mar 31, 2008 | 3.690 | 3.690 | 3.450 | 3.460 | 78,135 | -0.20(-5.46%) |
Mar 28, 2008 | 3.630 | 3.710 | 3.630 | 3.660 | 12,308 | +0.00(+0.00%) |
Mar 27, 2008 | 3.780 | 3.794 | 3.530 | 3.660 | 21,500 | -0.09(-2.40%) |
Mar 26, 2008 | 3.870 | 3.920 | 3.710 | 3.750 | 11,172 | -0.11(-2.85%) |
Mar 25, 2008 | 3.710 | 3.890 | 3.710 | 3.860 | 42,521 | +0.15(+4.04%) |
Mar 24, 2008 | 3.700 | 3.730 | 3.690 | 3.710 | 97,463 | +0.01(+0.27%) |
Mar 21, 2008 | 3.850 | 3.850 | 3.680 | 3.700 | 29,450 | +0.00(+0.00%) |
Mar 20, 2008 | 3.850 | 3.850 | 3.680 | 3.700 | 29,450 | -0.11(-2.88%) |
Mar 19, 2008 | 3.870 | 3.890 | 3.760 | 3.810 | 59,644 | -0.10(-2.56%) |
Mar 18, 2008 | 4.010 | 4.130 | 3.890 | 3.910 | 33,150 | -0.19(-4.63%) |
Mar 17, 2008 | 4.220 | 4.220 | 3.850 | 4.100 | 47,388 | -0.12(-2.84%) |
Mar 14, 2008 | 4.240 | 4.250 | 4.150 | 4.220 | 12,175 | +0.00(+0.00%) |
Mar 13, 2008 | 4.110 | 4.270 | 4.100 | 4.220 | 21,870 | -0.05(-1.17%) |
Mar 12, 2008 | 4.190 | 4.300 | 4.150 | 4.270 | 12,798 | +0.18(+4.40%) |
Mar 11, 2008 | 3.900 | 4.190 | 3.900 | 4.090 | 24,417 | -0.07(-1.68%) |
Mar 10, 2008 | 4.210 | 4.230 | 4.100 | 4.160 | 35,301 | -0.04(-0.95%) |
Mar 07, 2008 | 4.190 | 4.280 | 4.150 | 4.200 | 12,431 | +0.01(+0.24%) |
Mar 06, 2008 | 4.300 | 4.310 | 4.180 | 4.190 | 14,029 | -0.09(-2.10%) |
Mar 05, 2008 | 4.150 | 4.440 | 4.110 | 4.280 | 26,469 | +0.11(+2.64%) |
Mar 04, 2008 | 4.200 | 4.420 | 4.100 | 4.170 | 20,123 | -0.05(-1.18%) |
Mar 03, 2008 | 4.280 | 4.350 | 4.200 | 4.220 | 19,369 | -0.03(-0.71%) |
Feb 29, 2008 | 4.290 | 4.520 | 4.250 | 4.250 | 13,902 | -0.04(-0.93%) |
Feb 28, 2008 | 4.350 | 4.350 | 4.200 | 4.290 | 32,210 | +0.01(+0.23%) |
Feb 27, 2008 | 4.150 | 4.350 | 4.100 | 4.280 | 57,350 | +0.08(+1.90%) |
Feb 26, 2008 | 4.200 | 4.210 | 4.150 | 4.200 | 73,017 | -0.04(-0.94%) |
Feb 25, 2008 | 4.260 | 4.280 | 4.210 | 4.240 | 44,220 | -0.04(-0.93%) |
Feb 22, 2008 | 4.390 | 4.390 | 4.250 | 4.280 | 23,580 | -0.07(-1.61%) |
Feb 21, 2008 | 4.370 | 4.370 | 4.260 | 4.350 | 37,069 | +0.03(+0.69%) |
Feb 20, 2008 | 4.400 | 4.400 | 4.300 | 4.320 | 14,630 | -0.08(-1.82%) |
Feb 19, 2008 | 4.420 | 4.430 | 4.390 | 4.400 | 37,444 | -0.02(-0.45%) |
Feb 18, 2008 | 4.500 | 4.520 | 4.200 | 4.420 | 38,803 | +0.00(+0.00%) |
Feb 15, 2008 | 4.500 | 4.520 | 4.200 | 4.420 | 38,803 | -0.08(-1.78%) |
Feb 14, 2008 | 4.540 | 4.540 | 4.410 | 4.500 | 13,335 | +0.00(+0.00%) |
Feb 13, 2008 | 4.620 | 4.650 | 4.350 | 4.500 | 47,174 | -0.07(-1.53%) |
Feb 12, 2008 | 4.560 | 4.630 | 4.500 | 4.570 | 132,963 | +0.06(+1.33%) |
Feb 11, 2008 | 5.260 | 5.260 | 4.050 | 4.510 | 753,335 | -1.48(-24.71%) |
Feb 08, 2008 | 5.870 | 6.090 | 5.790 | 5.990 | 32,500 | +0.19(+3.27%) |
Feb 07, 2008 | 5.940 | 5.940 | 5.340 | 5.800 | 30,113 | -0.08(-1.36%) |
Feb 06, 2008 | 5.990 | 6.040 | 5.860 | 5.880 | 38,123 | +0.04(+0.68%) |
Feb 05, 2008 | 5.620 | 6.050 | 5.550 | 5.840 | 69,218 | +0.28(+5.04%) |
Feb 04, 2008 | 5.890 | 5.890 | 5.240 | 5.560 | 34,884 | -0.24(-4.14%) |
Feb 01, 2008 | 5.150 | 6.000 | 5.040 | 5.800 | 50,156 | +0.65(+12.62%) |
Jan 31, 2008 | 5.230 | 5.300 | 5.040 | 5.150 | 45,451 | -0.17(-3.20%) |
Jan 30, 2008 | 4.950 | 5.630 | 4.900 | 5.320 | 84,740 | +0.37(+7.47%) |
Jan 29, 2008 | 4.900 | 4.950 | 4.830 | 4.950 | 13,215 | +0.14(+2.91%) |
Jan 28, 2008 | 4.900 | 4.990 | 4.800 | 4.810 | 22,561 | -0.11(-2.24%) |
Jan 25, 2008 | 4.650 | 4.930 | 4.580 | 4.920 | 34,417 | +0.26(+5.58%) |
Jan 24, 2008 | 4.780 | 4.780 | 4.510 | 4.660 | 18,304 | -0.14(-2.92%) |
Jan 23, 2008 | 4.780 | 4.820 | 4.510 | 4.800 | 27,565 | +0.06(+1.27%) |
Jan 22, 2008 | 4.750 | 4.950 | 4.210 | 4.740 | 129,784 | -0.27(-5.39%) |
Jan 21, 2008 | 5.070 | 5.200 | 4.920 | 5.010 | 20,492 | +0.00(+0.00%) |
Jan 18, 2008 | 5.070 | 5.200 | 4.920 | 5.010 | 20,492 | +0.06(+1.21%) |
Jan 17, 2008 | 5.160 | 5.210 | 4.950 | 4.950 | 53,364 | -0.34(-6.43%) |
Jan 16, 2008 | 5.070 | 5.520 | 5.060 | 5.290 | 73,587 | -0.04(-0.75%) |
Jan 15, 2008 | 4.950 | 5.420 | 4.900 | 5.330 | 48,673 | +0.33(+6.60%) |
Jan 14, 2008 | 5.120 | 5.120 | 4.870 | 5.000 | 93,167 | -0.12(-2.34%) |
Jan 11, 2008 | 5.220 | 5.290 | 4.840 | 5.120 | 69,056 | -0.05(-0.97%) |
Jan 10, 2008 | 5.430 | 5.430 | 5.130 | 5.170 | 36,644 | -0.25(-4.61%) |
Jan 09, 2008 | 5.500 | 5.550 | 5.260 | 5.420 | 42,613 | -0.10(-1.81%) |
Jan 08, 2008 | 5.590 | 5.860 | 5.520 | 5.520 | 34,788 | -0.33(-5.64%) |
Jan 07, 2008 | 5.900 | 5.960 | 5.530 | 5.850 | 68,916 | +0.00(+0.00%) |
Jan 04, 2008 | 6.160 | 6.160 | 5.770 | 5.850 | 48,636 | -0.31(-5.03%) |
Jan 03, 2008 | 5.860 | 6.290 | 5.860 | 6.160 | 48,169 | +0.16(+2.67%) |
Jan 02, 2008 | 6.190 | 6.190 | 5.820 | 6.000 | 45,377 | -0.17(-2.76%) |