Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.255 | 3.352 | 3.127 | 3.262 | 685,110 | -0.02(-0.67%) |
Nov 26, 2008 | 3.116 | 3.333 | 3.075 | 3.284 | 2,456,980 | +0.09(+2.79%) |
Nov 25, 2008 | 3.164 | 3.256 | 3.022 | 3.195 | 3,052,150 | +0.04(+1.40%) |
Nov 24, 2008 | 2.907 | 3.230 | 2.907 | 3.151 | 3,381,540 | +0.28(+9.64%) |
Nov 21, 2008 | 2.758 | 2.874 | 2.580 | 2.874 | 3,762,040 | +0.17(+6.44%) |
Nov 20, 2008 | 2.690 | 2.862 | 2.639 | 2.700 | 4,382,330 | -0.00(-0.04%) |
Nov 19, 2008 | 3.039 | 3.039 | 2.543 | 2.701 | 14,046,260 | -0.38(-12.22%) |
Nov 18, 2008 | 3.035 | 3.166 | 2.952 | 3.077 | 10,957,610 | +0.04(+1.48%) |
Nov 17, 2008 | 2.971 | 3.103 | 2.901 | 3.032 | 6,336,220 | +0.03(+0.97%) |
Nov 14, 2008 | 3.067 | 3.120 | 2.999 | 3.003 | 3,050,470 | -0.11(-3.60%) |
Nov 13, 2008 | 2.932 | 3.149 | 2.853 | 3.115 | 3,732,280 | +0.19(+6.46%) |
Nov 12, 2008 | 2.991 | 3.100 | 2.904 | 2.926 | 5,536,280 | -0.12(-3.84%) |
Nov 11, 2008 | 3.199 | 3.350 | 2.992 | 3.043 | 3,682,150 | -0.17(-5.14%) |
Nov 10, 2008 | 3.663 | 3.672 | 3.146 | 3.208 | 3,036,300 | -0.36(-10.14%) |
Nov 07, 2008 | 3.649 | 3.770 | 3.500 | 3.570 | 1,286,640 | -0.04(-1.14%) |
Nov 06, 2008 | 3.594 | 3.896 | 3.540 | 3.611 | 5,755,500 | -0.01(-0.17%) |
Nov 05, 2008 | 3.598 | 3.743 | 3.595 | 3.617 | 3,013,300 | -0.02(-0.50%) |
Nov 04, 2008 | 3.738 | 3.743 | 3.553 | 3.635 | 960,070 | -0.01(-0.22%) |
Nov 03, 2008 | 3.712 | 3.746 | 3.599 | 3.643 | 2,690,550 | +0.04(+1.14%) |
Oct 31, 2008 | 3.195 | 3.643 | 3.143 | 3.602 | 4,927,400 | +0.32(+9.88%) |
Oct 30, 2008 | 3.086 | 3.705 | 3.086 | 3.278 | 4,111,870 | +0.32(+10.71%) |
Oct 29, 2008 | 2.980 | 2.980 | 2.771 | 2.961 | 5,906,020 | +0.04(+1.27%) |
Oct 28, 2008 | 2.935 | 3.089 | 2.841 | 2.924 | 5,891,310 | +0.03(+1.07%) |
Oct 27, 2008 | 3.059 | 3.217 | 2.891 | 2.893 | 4,216,800 | -0.20(-6.35%) |
Oct 24, 2008 | 3.093 | 3.268 | 3.044 | 3.089 | 3,973,870 | -0.15(-4.75%) |
Oct 23, 2008 | 3.611 | 3.705 | 3.178 | 3.243 | 3,991,970 | -0.36(-9.99%) |
Oct 22, 2008 | 3.652 | 3.777 | 3.553 | 3.603 | 1,301,260 | -0.14(-3.82%) |
Oct 21, 2008 | 3.803 | 3.962 | 3.726 | 3.746 | 1,720,470 | -0.13(-3.43%) |
Oct 20, 2008 | 3.797 | 3.880 | 3.625 | 3.879 | 842,530 | +0.18(+4.84%) |
Oct 17, 2008 | 3.566 | 3.831 | 3.563 | 3.700 | 2,504,870 | -0.00(-0.05%) |
Oct 16, 2008 | 3.854 | 4.000 | 3.515 | 3.702 | 4,187,250 | -0.13(-3.34%) |
Oct 15, 2008 | 3.950 | 4.059 | 3.801 | 3.830 | 2,677,440 | -0.24(-5.87%) |
Oct 14, 2008 | 4.500 | 4.589 | 4.041 | 4.069 | 2,789,670 | -0.37(-8.40%) |
Oct 13, 2008 | 4.570 | 4.570 | 4.314 | 4.442 | 3,346,710 | +0.31(+7.58%) |
Oct 10, 2008 | 3.913 | 4.288 | 3.901 | 4.129 | 6,059,430 | +0.13(+3.15%) |
Oct 09, 2008 | 4.517 | 4.517 | 3.975 | 4.003 | 3,451,350 | -0.44(-9.90%) |
Oct 08, 2008 | 4.073 | 4.667 | 4.027 | 4.443 | 2,143,710 | +0.23(+5.51%) |
Oct 07, 2008 | 4.221 | 4.458 | 4.207 | 4.211 | 4,227,540 | +0.05(+1.30%) |
Oct 06, 2008 | 4.037 | 4.239 | 3.979 | 4.157 | 3,572,980 | +0.02(+0.56%) |
Oct 03, 2008 | 4.355 | 4.452 | 4.130 | 4.134 | 4,422,990 | -0.15(-3.57%) |
Oct 02, 2008 | 4.484 | 4.505 | 4.203 | 4.287 | 2,812,030 | -0.23(-5.15%) |
Oct 01, 2008 | 4.500 | 4.600 | 4.361 | 4.520 | 2,152,270 | -0.02(-0.42%) |
Sep 30, 2008 | 4.563 | 4.626 | 4.432 | 4.539 | 3,887,050 | +0.11(+2.53%) |
Sep 29, 2008 | 4.727 | 4.810 | 4.394 | 4.427 | 2,562,050 | -0.37(-7.71%) |
Sep 26, 2008 | 5.304 | 5.304 | 4.747 | 4.797 | 3,189,210 | -0.19(-3.89%) |
Sep 25, 2008 | 5.239 | 5.239 | 4.950 | 4.991 | 1,928,260 | -0.03(-0.62%) |
Sep 24, 2008 | 4.980 | 5.239 | 4.908 | 5.022 | 2,438,710 | +0.06(+1.19%) |
Sep 23, 2008 | 4.943 | 5.046 | 4.854 | 4.963 | 4,068,060 | +0.04(+0.77%) |
Sep 22, 2008 | 5.505 | 5.512 | 4.908 | 4.925 | 3,151,710 | -0.64(-11.44%) |
Sep 19, 2008 | 6.010 | 6.115 | 5.487 | 5.561 | 7,965,030 | -0.11(-1.92%) |
Sep 18, 2008 | 5.187 | 5.720 | 4.950 | 5.670 | 6,541,320 | +0.67(+13.40%) |
Sep 17, 2008 | 5.144 | 5.144 | 4.896 | 5.000 | 5,588,720 | -0.05(-1.09%) |
Sep 16, 2008 | 5.048 | 5.055 | 4.855 | 5.055 | 4,842,910 | +0.07(+1.44%) |
Sep 15, 2008 | 5.260 | 5.260 | 4.979 | 4.983 | 1,680,490 | -0.22(-4.25%) |
Sep 12, 2008 | 5.052 | 5.246 | 5.052 | 5.204 | 1,891,140 | +0.10(+1.98%) |
Sep 11, 2008 | 5.204 | 5.238 | 5.058 | 5.103 | 4,043,770 | -0.19(-3.53%) |
Sep 10, 2008 | 5.355 | 5.355 | 5.211 | 5.290 | 5,045,920 | +0.04(+0.84%) |
Sep 09, 2008 | 5.310 | 5.451 | 5.242 | 5.246 | 3,192,940 | -0.05(-0.89%) |
Sep 08, 2008 | 5.415 | 5.517 | 5.287 | 5.293 | 2,855,130 | -0.08(-1.53%) |
Sep 05, 2008 | 5.487 | 5.499 | 5.313 | 5.375 | 2,282,220 | -0.13(-2.40%) |
Sep 04, 2008 | 5.499 | 5.564 | 5.475 | 5.507 | 2,896,330 | -0.02(-0.42%) |
Sep 03, 2008 | 5.391 | 5.541 | 5.371 | 5.530 | 2,280,820 | +0.13(+2.48%) |
Sep 02, 2008 | 5.361 | 5.484 | 5.294 | 5.396 | 2,302,200 | +0.12(+2.18%) |
Aug 29, 2008 | 5.210 | 5.292 | 5.146 | 5.281 | 976,290 | +0.07(+1.30%) |
Aug 28, 2008 | 5.157 | 5.288 | 5.151 | 5.213 | 794,350 | +0.06(+1.20%) |
Aug 27, 2008 | 5.104 | 5.180 | 5.104 | 5.151 | 1,063,570 | +0.04(+0.74%) |
Aug 26, 2008 | 5.168 | 5.168 | 5.064 | 5.113 | 863,500 | -0.05(-1.06%) |
Aug 25, 2008 | 5.178 | 5.300 | 5.168 | 5.168 | 1,200,710 | -0.14(-2.73%) |
Aug 22, 2008 | 5.133 | 5.334 | 5.104 | 5.313 | 3,030,860 | +0.22(+4.26%) |
Aug 21, 2008 | 5.075 | 5.151 | 5.020 | 5.096 | 570,460 | -0.02(-0.43%) |
Aug 20, 2008 | 5.164 | 5.165 | 5.065 | 5.118 | 960,240 | -0.04(-0.70%) |
Aug 19, 2008 | 5.256 | 5.279 | 5.121 | 5.154 | 983,790 | -0.17(-3.12%) |
Aug 18, 2008 | 5.395 | 5.433 | 5.268 | 5.320 | 524,090 | -0.07(-1.23%) |
Aug 15, 2008 | 5.465 | 5.493 | 5.314 | 5.386 | 1,101,040 | -0.02(-0.31%) |
Aug 14, 2008 | 5.362 | 5.414 | 5.315 | 5.403 | 861,450 | -0.01(-0.18%) |
Aug 13, 2008 | 5.402 | 5.454 | 5.337 | 5.413 | 850,000 | +0.00(+0.00%) |
Aug 12, 2008 | 5.500 | 5.518 | 5.381 | 5.413 | 1,871,710 | -0.17(-3.11%) |
Aug 11, 2008 | 5.413 | 5.742 | 5.370 | 5.587 | 3,817,450 | +0.18(+3.41%) |
Aug 08, 2008 | 5.117 | 5.492 | 5.117 | 5.403 | 1,943,140 | +0.20(+3.90%) |
Aug 07, 2008 | 5.115 | 5.237 | 5.088 | 5.200 | 1,172,860 | +0.03(+0.62%) |
Aug 06, 2008 | 5.170 | 5.244 | 5.103 | 5.168 | 1,111,810 | -0.00(-0.10%) |
Aug 05, 2008 | 5.197 | 5.208 | 5.012 | 5.173 | 2,200,220 | +0.07(+1.45%) |
Aug 04, 2008 | 5.159 | 5.178 | 5.030 | 5.099 | 1,091,650 | -0.05(-1.01%) |
Aug 01, 2008 | 5.019 | 5.209 | 4.958 | 5.151 | 2,048,460 | +0.16(+3.25%) |
Jul 31, 2008 | 4.875 | 5.043 | 4.875 | 4.989 | 1,358,080 | +0.03(+0.63%) |
Jul 30, 2008 | 5.024 | 5.089 | 4.809 | 4.958 | 1,901,070 | -0.02(-0.44%) |
Jul 29, 2008 | 4.980 | 5.044 | 4.764 | 4.980 | 2,967,150 | +0.22(+4.71%) |
Jul 28, 2008 | 4.856 | 4.886 | 4.717 | 4.756 | 1,359,270 | -0.12(-2.56%) |
Jul 25, 2008 | 4.900 | 4.917 | 4.841 | 4.881 | 1,009,230 | +0.03(+0.56%) |
Jul 24, 2008 | 5.015 | 5.015 | 4.821 | 4.854 | 1,268,170 | -0.17(-3.36%) |
Jul 23, 2008 | 5.000 | 5.082 | 4.945 | 5.023 | 2,446,010 | +0.03(+0.52%) |
Jul 22, 2008 | 4.815 | 5.016 | 4.815 | 4.997 | 2,099,200 | +0.04(+0.91%) |
Jul 21, 2008 | 4.983 | 5.000 | 4.906 | 4.952 | 1,621,420 | +0.01(+0.14%) |
Jul 18, 2008 | 4.943 | 5.000 | 4.850 | 4.945 | 1,546,730 | +0.01(+0.16%) |
Jul 17, 2008 | 4.760 | 4.941 | 4.760 | 4.937 | 4,012,150 | +0.21(+4.35%) |
Jul 16, 2008 | 4.800 | 4.932 | 4.729 | 4.731 | 8,832,830 | +0.14(+3.03%) |
Jul 15, 2008 | 4.454 | 4.687 | 4.393 | 4.592 | 4,247,400 | +0.05(+1.03%) |
Jul 14, 2008 | 4.638 | 4.691 | 4.502 | 4.545 | 1,332,710 | -0.04(-0.83%) |
Jul 11, 2008 | 4.505 | 4.592 | 4.468 | 4.583 | 1,072,400 | +0.03(+0.66%) |
Jul 10, 2008 | 4.400 | 4.614 | 4.400 | 4.553 | 2,032,670 | +0.14(+3.15%) |
Jul 09, 2008 | 4.463 | 4.528 | 4.400 | 4.414 | 1,506,960 | -0.06(-1.27%) |
Jul 08, 2008 | 4.406 | 4.476 | 4.385 | 4.471 | 1,658,640 | +0.08(+1.85%) |
Jul 07, 2008 | 4.447 | 4.540 | 4.381 | 4.390 | 2,109,550 | -0.02(-0.45%) |
Jul 04, 2008 | 4.376 | 4.442 | 4.361 | 4.410 | 977,260 | +0.00(+0.00%) |
Jul 03, 2008 | 4.376 | 4.442 | 4.361 | 4.410 | 977,260 | +0.05(+1.22%) |
Jul 02, 2008 | 4.446 | 4.540 | 4.348 | 4.357 | 1,552,210 | -0.10(-2.31%) |
Jul 01, 2008 | 4.390 | 4.498 | 4.377 | 4.460 | 2,975,710 | +0.01(+0.34%) |
Jun 30, 2008 | 4.416 | 4.459 | 4.374 | 4.445 | 2,048,070 | +0.01(+0.14%) |
Jun 27, 2008 | 4.489 | 4.520 | 4.405 | 4.439 | 3,756,440 | -0.04(-0.80%) |
Jun 26, 2008 | 4.545 | 4.585 | 4.428 | 4.475 | 2,096,200 | -0.14(-3.01%) |
Jun 25, 2008 | 4.623 | 4.675 | 4.559 | 4.614 | 2,524,800 | -0.01(-0.17%) |
Jun 24, 2008 | 4.817 | 4.817 | 4.618 | 4.622 | 2,168,120 | -0.23(-4.82%) |
Jun 23, 2008 | 5.066 | 5.066 | 4.855 | 4.856 | 1,220,890 | -0.17(-3.36%) |
Jun 20, 2008 | 5.137 | 5.190 | 5.021 | 5.025 | 3,109,360 | -0.09(-1.82%) |
Jun 19, 2008 | 5.126 | 5.126 | 5.056 | 5.118 | 1,035,380 | -0.01(-0.21%) |
Jun 18, 2008 | 5.029 | 5.139 | 5.000 | 5.129 | 1,582,680 | +0.09(+1.79%) |
Jun 17, 2008 | 4.998 | 5.125 | 4.890 | 5.039 | 1,277,490 | +0.04(+0.88%) |
Jun 16, 2008 | 4.916 | 5.002 | 4.839 | 4.995 | 874,470 | +0.07(+1.42%) |
Jun 13, 2008 | 4.950 | 5.025 | 4.825 | 4.925 | 1,396,500 | +0.03(+0.70%) |
Jun 12, 2008 | 4.799 | 4.961 | 4.799 | 4.891 | 1,728,620 | +0.12(+2.52%) |
Jun 11, 2008 | 4.914 | 4.966 | 4.747 | 4.771 | 1,434,320 | -0.17(-3.36%) |
Jun 10, 2008 | 4.958 | 4.986 | 4.903 | 4.937 | 977,110 | -0.05(-1.08%) |
Jun 09, 2008 | 5.006 | 5.056 | 4.892 | 4.991 | 2,085,640 | -0.01(-0.26%) |
Jun 06, 2008 | 5.020 | 5.081 | 4.882 | 5.004 | 2,376,580 | -0.07(-1.36%) |
Jun 05, 2008 | 4.865 | 5.085 | 4.861 | 5.073 | 2,497,640 | +0.21(+4.25%) |
Jun 04, 2008 | 4.819 | 4.932 | 4.707 | 4.866 | 1,743,270 | +0.10(+2.10%) |
Jun 03, 2008 | 4.676 | 4.791 | 4.646 | 4.766 | 1,972,090 | +0.13(+2.74%) |
Jun 02, 2008 | 4.708 | 4.718 | 4.588 | 4.639 | 1,400,330 | -0.05(-1.09%) |
May 30, 2008 | 4.811 | 4.811 | 4.675 | 4.690 | 1,399,600 | -0.11(-2.23%) |
May 29, 2008 | 4.737 | 4.817 | 4.693 | 4.797 | 2,201,660 | +0.06(+1.29%) |
May 28, 2008 | 4.761 | 4.766 | 4.668 | 4.736 | 1,891,230 | +0.04(+0.94%) |
May 27, 2008 | 4.563 | 4.713 | 4.563 | 4.692 | 1,649,370 | +0.14(+3.14%) |
May 26, 2008 | 4.609 | 4.689 | 4.510 | 4.549 | 1,063,190 | +0.00(+0.00%) |
May 23, 2008 | 4.609 | 4.689 | 4.510 | 4.549 | 1,063,190 | -0.09(-1.96%) |
May 22, 2008 | 4.654 | 4.732 | 4.624 | 4.640 | 1,062,660 | +0.01(+0.26%) |
May 21, 2008 | 4.711 | 4.772 | 4.575 | 4.628 | 1,013,370 | -0.06(-1.32%) |
May 20, 2008 | 4.766 | 4.841 | 4.661 | 4.690 | 746,980 | -0.08(-1.64%) |
May 19, 2008 | 4.812 | 4.862 | 4.757 | 4.768 | 1,129,040 | -0.06(-1.14%) |
May 16, 2008 | 4.876 | 4.908 | 4.752 | 4.823 | 861,760 | -0.02(-0.45%) |
May 15, 2008 | 4.802 | 4.917 | 4.772 | 4.845 | 1,347,500 | +0.03(+0.71%) |
May 14, 2008 | 4.806 | 4.920 | 4.803 | 4.811 | 1,176,880 | +0.01(+0.27%) |
May 13, 2008 | 4.955 | 5.015 | 4.755 | 4.798 | 2,762,760 | -0.14(-2.91%) |
May 12, 2008 | 4.955 | 4.974 | 4.864 | 4.942 | 1,837,050 | +0.00(+0.10%) |
May 09, 2008 | 4.880 | 5.094 | 4.849 | 4.937 | 1,877,260 | +0.01(+0.22%) |
May 08, 2008 | 5.047 | 5.160 | 4.872 | 4.926 | 1,710,640 | -0.21(-4.09%) |
May 07, 2008 | 5.067 | 5.256 | 5.000 | 5.136 | 4,424,650 | +0.08(+1.68%) |
May 06, 2008 | 4.853 | 5.059 | 4.838 | 5.051 | 2,451,840 | +0.16(+3.25%) |
May 05, 2008 | 4.844 | 4.895 | 4.786 | 4.892 | 1,620,630 | +0.02(+0.45%) |
May 02, 2008 | 4.900 | 4.959 | 4.785 | 4.870 | 2,535,090 | +0.03(+0.64%) |
May 01, 2008 | 4.786 | 4.880 | 4.730 | 4.839 | 3,008,930 | +0.04(+0.92%) |
Apr 30, 2008 | 4.814 | 4.925 | 4.761 | 4.795 | 881,020 | -0.01(-0.29%) |
Apr 29, 2008 | 4.937 | 4.993 | 4.768 | 4.809 | 1,623,830 | -0.12(-2.39%) |
Apr 28, 2008 | 4.951 | 4.990 | 4.868 | 4.927 | 2,899,460 | +0.02(+0.35%) |
Apr 25, 2008 | 4.869 | 4.955 | 4.828 | 4.910 | 3,276,000 | +0.06(+1.20%) |
Apr 24, 2008 | 5.013 | 5.094 | 4.800 | 4.852 | 7,060,400 | +0.20(+4.34%) |
Apr 23, 2008 | 4.562 | 4.672 | 4.362 | 4.650 | 3,423,070 | +0.14(+3.04%) |
Apr 22, 2008 | 4.613 | 4.658 | 4.395 | 4.513 | 2,143,050 | -0.13(-2.82%) |
Apr 21, 2008 | 4.634 | 4.707 | 4.597 | 4.644 | 547,620 | -0.04(-0.79%) |
Apr 18, 2008 | 4.600 | 4.737 | 4.570 | 4.681 | 2,819,250 | +0.14(+3.13%) |
Apr 17, 2008 | 4.578 | 4.600 | 4.522 | 4.539 | 1,107,740 | -0.05(-1.02%) |
Apr 16, 2008 | 4.550 | 4.631 | 4.550 | 4.586 | 2,700,600 | -0.02(-0.41%) |
Apr 15, 2008 | 4.515 | 4.626 | 4.477 | 4.605 | 1,078,340 | +0.11(+2.49%) |
Apr 14, 2008 | 4.573 | 4.641 | 4.488 | 4.493 | 1,224,020 | -0.10(-2.16%) |
Apr 11, 2008 | 4.748 | 4.748 | 4.550 | 4.592 | 1,273,980 | -0.05(-1.14%) |
Apr 10, 2008 | 4.622 | 4.716 | 4.607 | 4.645 | 1,363,090 | +0.02(+0.54%) |
Apr 09, 2008 | 4.876 | 4.876 | 4.599 | 4.620 | 1,704,300 | -0.26(-5.33%) |
Apr 08, 2008 | 4.690 | 4.893 | 4.676 | 4.880 | 1,302,420 | +0.14(+3.06%) |
Apr 07, 2008 | 4.734 | 4.822 | 4.689 | 4.735 | 961,340 | +0.04(+0.92%) |
Apr 04, 2008 | 4.785 | 4.791 | 4.646 | 4.692 | 1,543,930 | -0.08(-1.66%) |
Apr 03, 2008 | 4.675 | 4.824 | 4.675 | 4.771 | 5,392,560 | +0.06(+1.36%) |
Apr 02, 2008 | 4.490 | 4.719 | 4.457 | 4.707 | 4,046,540 | +0.23(+5.23%) |
Apr 01, 2008 | 4.300 | 4.489 | 4.277 | 4.473 | 1,962,780 | +0.17(+4.02%) |
Mar 31, 2008 | 4.296 | 4.391 | 4.230 | 4.300 | 1,307,860 | +0.02(+0.44%) |
Mar 28, 2008 | 4.300 | 4.335 | 4.253 | 4.281 | 1,088,310 | -0.02(-0.56%) |
Mar 27, 2008 | 4.359 | 4.435 | 4.300 | 4.305 | 1,835,430 | -0.06(-1.33%) |
Mar 26, 2008 | 4.325 | 4.390 | 4.302 | 4.363 | 1,409,050 | +0.01(+0.18%) |
Mar 25, 2008 | 4.209 | 4.364 | 4.195 | 4.355 | 2,949,580 | +0.12(+2.96%) |
Mar 24, 2008 | 4.065 | 4.230 | 4.052 | 4.230 | 2,608,650 | +0.19(+4.68%) |
Mar 21, 2008 | 3.979 | 4.064 | 3.901 | 4.041 | 4,155,900 | +0.00(+0.00%) |
Mar 20, 2008 | 3.979 | 4.064 | 3.901 | 4.041 | 4,155,900 | +0.11(+2.90%) |
Mar 19, 2008 | 4.022 | 4.079 | 3.927 | 3.927 | 894,090 | -0.07(-1.82%) |
Mar 18, 2008 | 3.924 | 4.013 | 3.878 | 4.000 | 3,050,290 | +0.19(+5.07%) |
Mar 17, 2008 | 3.842 | 3.863 | 3.764 | 3.807 | 2,197,750 | -0.08(-2.08%) |
Mar 14, 2008 | 4.031 | 4.043 | 3.870 | 3.888 | 2,346,480 | -0.12(-2.90%) |
Mar 13, 2008 | 3.980 | 4.051 | 3.943 | 4.004 | 3,746,360 | -0.03(-0.77%) |
Mar 12, 2008 | 4.109 | 4.151 | 4.028 | 4.035 | 1,861,990 | -0.06(-1.59%) |
Mar 11, 2008 | 4.096 | 4.176 | 4.001 | 4.100 | 2,910,610 | +0.12(+3.12%) |
Mar 10, 2008 | 4.076 | 4.092 | 3.976 | 3.976 | 2,429,320 | -0.08(-1.90%) |
Mar 07, 2008 | 4.107 | 4.191 | 3.984 | 4.053 | 3,148,400 | -0.10(-2.48%) |
Mar 06, 2008 | 4.137 | 4.247 | 4.110 | 4.156 | 3,610,780 | -0.01(-0.29%) |
Mar 05, 2008 | 4.195 | 4.214 | 4.075 | 4.168 | 1,663,820 | -0.01(-0.22%) |
Mar 04, 2008 | 4.113 | 4.184 | 4.097 | 4.177 | 3,414,910 | +0.01(+0.29%) |
Mar 03, 2008 | 4.163 | 4.200 | 4.083 | 4.165 | 3,503,570 | +0.01(+0.31%) |
Feb 29, 2008 | 4.237 | 4.260 | 4.144 | 4.152 | 3,196,730 | -0.14(-3.37%) |
Feb 28, 2008 | 4.381 | 4.381 | 4.275 | 4.297 | 2,329,260 | -0.10(-2.32%) |
Feb 27, 2008 | 4.232 | 4.413 | 4.211 | 4.399 | 2,309,860 | +0.12(+2.73%) |
Feb 26, 2008 | 4.062 | 4.294 | 4.062 | 4.282 | 3,517,790 | +0.18(+4.49%) |
Feb 25, 2008 | 4.120 | 4.219 | 4.058 | 4.098 | 6,032,450 | +0.17(+4.35%) |
Feb 22, 2008 | 4.063 | 4.100 | 3.891 | 3.927 | 5,500,140 | -0.12(-3.01%) |
Feb 21, 2008 | 3.900 | 4.345 | 3.900 | 4.049 | 12,004,330 | +0.20(+5.11%) |
Feb 20, 2008 | 3.945 | 3.945 | 3.800 | 3.852 | 5,128,060 | -0.08(-1.98%) |
Feb 19, 2008 | 3.965 | 3.998 | 3.899 | 3.930 | 3,428,820 | +0.03(+0.85%) |
Feb 18, 2008 | 3.725 | 3.963 | 3.718 | 3.897 | 7,029,230 | +0.00(+0.00%) |
Feb 15, 2008 | 3.725 | 3.963 | 3.718 | 3.897 | 7,029,230 | +0.19(+5.21%) |
Feb 14, 2008 | 3.815 | 3.838 | 3.690 | 3.704 | 1,883,710 | -0.11(-2.78%) |
Feb 13, 2008 | 3.815 | 3.843 | 3.779 | 3.810 | 3,046,010 | +0.04(+1.06%) |
Feb 12, 2008 | 3.713 | 3.825 | 3.699 | 3.770 | 2,736,270 | +0.08(+2.25%) |
Feb 11, 2008 | 3.656 | 3.735 | 3.600 | 3.687 | 3,569,820 | +0.03(+0.74%) |
Feb 08, 2008 | 3.601 | 3.707 | 3.601 | 3.660 | 3,198,720 | +0.01(+0.14%) |
Feb 07, 2008 | 3.703 | 3.720 | 3.594 | 3.655 | 7,670,150 | -0.07(-1.88%) |
Feb 06, 2008 | 3.988 | 3.988 | 3.659 | 3.725 | 4,822,240 | -0.27(-6.74%) |
Feb 05, 2008 | 4.125 | 4.173 | 3.970 | 3.994 | 4,040,190 | -0.18(-4.29%) |
Feb 04, 2008 | 4.291 | 4.350 | 4.161 | 4.173 | 1,856,800 | -0.12(-2.75%) |
Feb 01, 2008 | 4.259 | 4.335 | 4.235 | 4.291 | 2,579,930 | +0.06(+1.35%) |
Jan 31, 2008 | 3.960 | 4.291 | 3.960 | 4.234 | 2,694,600 | +0.18(+4.52%) |
Jan 30, 2008 | 4.004 | 4.160 | 4.004 | 4.051 | 1,952,880 | +0.05(+1.17%) |
Jan 29, 2008 | 3.926 | 4.011 | 3.818 | 4.004 | 1,336,260 | +0.11(+2.82%) |
Jan 28, 2008 | 3.780 | 3.908 | 3.720 | 3.894 | 1,832,150 | +0.11(+2.99%) |
Jan 25, 2008 | 3.956 | 3.956 | 3.764 | 3.781 | 1,865,110 | -0.13(-3.22%) |
Jan 24, 2008 | 4.050 | 4.113 | 3.904 | 3.907 | 1,962,030 | -0.11(-2.79%) |
Jan 23, 2008 | 3.719 | 4.042 | 3.719 | 4.019 | 2,124,390 | +0.20(+5.32%) |
Jan 22, 2008 | 3.643 | 3.844 | 3.622 | 3.816 | 2,653,020 | +0.07(+2.00%) |
Jan 21, 2008 | 3.816 | 3.921 | 3.655 | 3.741 | 3,360,060 | +0.00(+0.00%) |
Jan 18, 2008 | 3.816 | 3.921 | 3.655 | 3.741 | 3,360,060 | -0.06(-1.55%) |
Jan 17, 2008 | 3.874 | 3.874 | 3.730 | 3.800 | 3,837,680 | -0.02(-0.58%) |
Jan 16, 2008 | 3.760 | 3.889 | 3.742 | 3.822 | 1,546,840 | +0.08(+2.14%) |
Jan 15, 2008 | 3.825 | 3.829 | 3.681 | 3.742 | 1,873,920 | -0.10(-2.70%) |
Jan 14, 2008 | 3.930 | 4.057 | 3.846 | 3.846 | 1,860,680 | -0.05(-1.31%) |
Jan 11, 2008 | 4.072 | 4.110 | 3.895 | 3.897 | 2,536,850 | -0.21(-5.09%) |
Jan 10, 2008 | 4.046 | 4.177 | 4.016 | 4.106 | 2,550,910 | +0.01(+0.17%) |
Jan 09, 2008 | 4.054 | 4.114 | 4.015 | 4.099 | 4,226,190 | +0.04(+1.09%) |
Jan 08, 2008 | 3.970 | 4.124 | 3.966 | 4.055 | 4,919,520 | +0.10(+2.42%) |
Jan 07, 2008 | 4.126 | 4.128 | 3.929 | 3.959 | 3,946,360 | -0.16(-4.00%) |
Jan 04, 2008 | 4.343 | 4.343 | 4.106 | 4.124 | 2,599,320 | -0.23(-5.33%) |
Jan 03, 2008 | 4.537 | 4.610 | 4.354 | 4.356 | 2,014,780 | -0.17(-3.86%) |
Jan 02, 2008 | 4.708 | 4.783 | 4.513 | 4.531 | 1,524,000 | -0.19(-4.11%) |
Jan 01, 2008 | 4.618 | 4.821 | 4.607 | 4.725 | 3,090,940 | +0.00(+0.00%) |
Dec 31, 2007 | 4.618 | 4.821 | 4.607 | 4.725 | 3,090,940 | +0.07(+1.61%) |
Dec 28, 2007 | 4.696 | 4.764 | 4.601 | 4.650 | 719,240 | +0.02(+0.41%) |
Dec 27, 2007 | 4.803 | 4.842 | 4.629 | 4.631 | 735,210 | -0.20(-4.10%) |
Dec 26, 2007 | 4.784 | 4.871 | 4.681 | 4.829 | 903,600 | +0.00(+0.10%) |
Dec 24, 2007 | 4.807 | 4.906 | 4.802 | 4.824 | 429,590 | +0.05(+0.98%) |
Dec 21, 2007 | 4.800 | 4.850 | 4.765 | 4.777 | 2,933,230 | +0.05(+1.14%) |
Dec 20, 2007 | 4.598 | 4.729 | 4.548 | 4.723 | 1,586,090 | +0.18(+3.99%) |
Dec 19, 2007 | 4.576 | 4.657 | 4.536 | 4.542 | 1,402,010 | -0.03(-0.72%) |
Dec 18, 2007 | 4.497 | 4.620 | 4.471 | 4.575 | 2,217,780 | +0.13(+2.86%) |
Dec 17, 2007 | 4.464 | 4.505 | 4.426 | 4.448 | 1,939,470 | -0.05(-1.18%) |
Dec 14, 2007 | 4.562 | 4.628 | 4.449 | 4.501 | 1,098,420 | -0.12(-2.53%) |
Dec 13, 2007 | 4.599 | 4.673 | 4.565 | 4.618 | 1,373,110 | -0.02(-0.45%) |
Dec 12, 2007 | 4.740 | 4.837 | 4.582 | 4.639 | 1,574,200 | +0.02(+0.35%) |
Dec 11, 2007 | 4.891 | 4.891 | 4.622 | 4.623 | 1,347,840 | -0.25(-5.13%) |
Dec 10, 2007 | 4.871 | 4.888 | 4.833 | 4.873 | 576,140 | +0.00(+0.08%) |
Dec 07, 2007 | 4.900 | 4.900 | 4.814 | 4.869 | 1,047,450 | -0.01(-0.23%) |
Dec 06, 2007 | 4.849 | 4.903 | 4.814 | 4.880 | 1,616,910 | +0.04(+0.85%) |
Dec 05, 2007 | 4.790 | 4.900 | 4.733 | 4.839 | 1,457,350 | +0.14(+2.96%) |
Dec 04, 2007 | 4.604 | 4.895 | 4.599 | 4.700 | 1,621,010 | +0.09(+2.06%) |