Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.080 | 9.640 | 8.740 | 9.570 | 748,776 | +0.43(+4.70%) |
Oct 30, 2008 | 8.680 | 9.150 | 8.150 | 9.140 | 675,977 | +0.74(+8.81%) |
Oct 29, 2008 | 8.420 | 8.770 | 8.260 | 8.400 | 1,272,913 | -0.03(-0.36%) |
Oct 28, 2008 | 7.630 | 8.490 | 7.340 | 8.430 | 756,215 | +0.99(+13.31%) |
Oct 27, 2008 | 6.940 | 7.730 | 6.710 | 7.440 | 1,064,665 | +0.34(+4.79%) |
Oct 24, 2008 | 6.620 | 7.250 | 6.620 | 7.100 | 936,721 | -0.10(-1.39%) |
Oct 23, 2008 | 7.460 | 7.610 | 6.830 | 7.200 | 943,915 | -0.21(-2.83%) |
Oct 22, 2008 | 7.600 | 7.810 | 7.140 | 7.410 | 611,096 | -0.42(-5.36%) |
Oct 21, 2008 | 7.850 | 8.190 | 7.620 | 7.830 | 527,963 | -0.13(-1.63%) |
Oct 20, 2008 | 7.900 | 8.060 | 7.530 | 7.960 | 526,331 | +0.17(+2.18%) |
Oct 17, 2008 | 7.310 | 8.220 | 7.040 | 7.790 | 1,165,482 | +0.11(+1.43%) |
Oct 16, 2008 | 7.010 | 7.710 | 6.790 | 7.680 | 1,728,234 | +0.71(+10.19%) |
Oct 15, 2008 | 7.990 | 7.990 | 6.960 | 6.970 | 984,066 | -1.17(-14.37%) |
Oct 14, 2008 | 8.710 | 9.010 | 7.930 | 8.140 | 1,548,080 | -0.15(-1.81%) |
Oct 13, 2008 | 7.370 | 8.300 | 7.130 | 8.290 | 1,144,997 | +1.34(+19.28%) |
Oct 10, 2008 | 6.460 | 7.260 | 6.240 | 6.950 | 2,632,663 | +0.10(+1.46%) |
Oct 09, 2008 | 7.500 | 7.810 | 6.760 | 6.850 | 1,424,188 | -0.61(-8.18%) |
Oct 08, 2008 | 7.190 | 7.940 | 7.060 | 7.460 | 1,970,424 | -0.13(-1.71%) |
Oct 07, 2008 | 7.930 | 8.130 | 7.260 | 7.590 | 1,682,043 | -0.25(-3.19%) |
Oct 06, 2008 | 7.600 | 7.850 | 6.760 | 7.840 | 1,873,290 | +0.03(+0.38%) |
Oct 03, 2008 | 9.200 | 9.590 | 7.770 | 7.810 | 1,846,785 | -0.06(-0.76%) |
Oct 02, 2008 | 8.920 | 9.110 | 7.760 | 7.870 | 1,486,001 | -1.13(-12.56%) |
Oct 01, 2008 | 9.800 | 9.860 | 8.800 | 9.000 | 2,570,939 | -0.99(-9.91%) |
Sep 30, 2008 | 9.990 | 10.06 | 9.160 | 9.990 | 1,599,626 | +0.17(+1.73%) |
Sep 29, 2008 | 9.220 | 10.85 | 9.000 | 9.820 | 2,934,621 | +0.31(+3.26%) |
Sep 26, 2008 | 10.76 | 10.85 | 9.030 | 9.510 | 2,347,198 | -0.95(-9.08%) |
Sep 25, 2008 | 9.890 | 11.06 | 9.489 | 10.46 | 1,633,608 | +0.81(+8.39%) |
Sep 24, 2008 | 9.940 | 10.18 | 9.480 | 9.650 | 773,066 | -0.14(-1.43%) |
Sep 23, 2008 | 10.12 | 10.48 | 9.770 | 9.790 | 863,241 | -0.36(-3.55%) |
Sep 22, 2008 | 10.62 | 10.98 | 10.00 | 10.15 | 1,044,826 | -0.59(-5.49%) |
Sep 19, 2008 | 11.59 | 11.60 | 10.49 | 10.74 | 2,298,870 | +0.02(+0.19%) |
Sep 18, 2008 | 10.45 | 10.79 | 9.250 | 10.72 | 1,916,256 | +0.49(+4.79%) |
Sep 17, 2008 | 10.91 | 11.09 | 8.500 | 10.23 | 3,906,350 | -0.99(-8.82%) |
Sep 16, 2008 | 11.55 | 11.55 | 10.57 | 11.22 | 1,434,465 | -0.48(-4.10%) |
Sep 15, 2008 | 11.26 | 12.00 | 11.00 | 11.70 | 1,000,843 | -0.15(-1.27%) |
Sep 12, 2008 | 11.70 | 11.85 | 11.28 | 11.85 | 979,570 | -0.09(-0.75%) |
Sep 11, 2008 | 10.82 | 11.96 | 10.55 | 11.94 | 1,473,462 | +0.90(+8.15%) |
Sep 10, 2008 | 10.32 | 11.15 | 10.32 | 11.04 | 1,525,371 | +0.74(+7.18%) |
Sep 09, 2008 | 11.59 | 11.59 | 10.21 | 10.30 | 2,033,429 | -1.31(-11.28%) |
Sep 08, 2008 | 11.29 | 11.74 | 11.13 | 11.61 | 801,722 | +0.63(+5.74%) |
Sep 05, 2008 | 10.96 | 11.12 | 10.60 | 10.98 | 1,063,794 | -0.04(-0.36%) |
Sep 04, 2008 | 11.79 | 11.98 | 10.98 | 11.02 | 1,290,553 | -0.89(-7.47%) |
Sep 03, 2008 | 11.71 | 12.26 | 11.71 | 11.91 | 943,291 | +0.15(+1.28%) |
Sep 02, 2008 | 12.43 | 12.43 | 11.74 | 11.76 | 952,285 | -0.33(-2.73%) |
Aug 29, 2008 | 12.02 | 12.28 | 11.66 | 12.09 | 688,164 | +0.02(+0.17%) |
Aug 28, 2008 | 11.86 | 12.12 | 11.77 | 12.07 | 784,718 | +0.21(+1.77%) |
Aug 27, 2008 | 11.60 | 12.00 | 11.20 | 11.86 | 1,235,077 | +0.36(+3.13%) |
Aug 26, 2008 | 10.82 | 11.53 | 10.63 | 11.50 | 1,294,081 | +0.73(+6.78%) |
Aug 25, 2008 | 11.21 | 11.34 | 10.72 | 10.77 | 704,566 | -0.61(-5.36%) |
Aug 22, 2008 | 10.97 | 11.40 | 10.97 | 11.38 | 994,234 | +0.55(+5.08%) |
Aug 21, 2008 | 10.50 | 10.83 | 10.15 | 10.83 | 633,325 | +0.15(+1.40%) |
Aug 20, 2008 | 10.74 | 11.00 | 10.59 | 10.68 | 560,739 | -0.02(-0.19%) |
Aug 19, 2008 | 11.00 | 11.05 | 10.60 | 10.70 | 810,296 | -0.38(-3.43%) |
Aug 18, 2008 | 10.79 | 11.20 | 10.58 | 11.08 | 787,289 | +0.32(+2.97%) |
Aug 15, 2008 | 10.75 | 10.87 | 10.43 | 10.76 | 837,544 | +0.07(+0.65%) |
Aug 14, 2008 | 10.00 | 10.72 | 10.00 | 10.69 | 1,062,606 | +0.59(+5.84%) |
Aug 13, 2008 | 10.37 | 10.60 | 9.950 | 10.10 | 1,051,617 | -0.25(-2.42%) |
Aug 12, 2008 | 10.80 | 10.85 | 10.30 | 10.35 | 1,105,520 | -0.46(-4.26%) |
Aug 11, 2008 | 10.77 | 11.16 | 10.62 | 10.81 | 909,950 | +0.00(+0.00%) |
Aug 08, 2008 | 9.990 | 10.81 | 9.990 | 10.81 | 898,422 | +0.72(+7.14%) |
Aug 07, 2008 | 10.56 | 10.66 | 10.00 | 10.09 | 1,515,395 | -0.41(-3.90%) |
Aug 06, 2008 | 11.11 | 11.11 | 10.47 | 10.50 | 1,455,994 | -0.64(-5.75%) |
Aug 05, 2008 | 10.60 | 11.25 | 10.47 | 11.14 | 1,073,135 | +0.69(+6.60%) |
Aug 04, 2008 | 10.94 | 10.95 | 10.40 | 10.45 | 1,212,994 | -0.43(-3.95%) |
Aug 01, 2008 | 11.03 | 11.24 | 10.56 | 10.88 | 1,314,917 | +0.03(+0.28%) |
Jul 31, 2008 | 10.43 | 11.17 | 10.28 | 10.85 | 1,588,556 | +0.25(+2.36%) |
Jul 30, 2008 | 10.33 | 10.63 | 10.26 | 10.60 | 1,694,344 | +0.27(+2.61%) |
Jul 29, 2008 | 10.33 | 10.46 | 9.950 | 10.33 | 2,111,817 | +0.38(+3.82%) |
Jul 28, 2008 | 10.52 | 10.55 | 9.810 | 9.950 | 1,202,578 | -0.66(-6.22%) |
Jul 25, 2008 | 10.24 | 10.80 | 9.800 | 10.61 | 1,707,197 | +0.50(+4.95%) |
Jul 24, 2008 | 10.90 | 10.94 | 10.02 | 10.11 | 1,103,102 | -0.68(-6.30%) |
Jul 23, 2008 | 10.78 | 11.60 | 10.33 | 10.79 | 4,254,015 | -0.01(-0.09%) |
Jul 22, 2008 | 10.45 | 10.87 | 10.26 | 10.80 | 1,934,075 | +0.36(+3.45%) |
Jul 21, 2008 | 9.970 | 10.50 | 9.929 | 10.44 | 1,984,697 | +0.49(+4.92%) |
Jul 18, 2008 | 9.880 | 10.04 | 9.750 | 9.950 | 1,287,877 | +0.06(+0.61%) |
Jul 17, 2008 | 9.700 | 9.920 | 9.580 | 9.890 | 1,105,737 | +0.37(+3.89%) |
Jul 16, 2008 | 8.870 | 9.600 | 8.850 | 9.520 | 1,196,476 | +0.74(+8.43%) |
Jul 15, 2008 | 8.970 | 9.000 | 8.530 | 8.780 | 1,141,408 | -0.40(-4.36%) |
Jul 14, 2008 | 9.390 | 9.560 | 9.080 | 9.180 | 954,829 | -0.09(-0.97%) |
Jul 11, 2008 | 9.130 | 9.570 | 9.050 | 9.270 | 1,366,555 | +0.10(+1.09%) |
Jul 10, 2008 | 9.320 | 9.600 | 9.030 | 9.170 | 1,256,485 | -0.09(-0.97%) |
Jul 09, 2008 | 10.00 | 10.01 | 9.220 | 9.260 | 1,920,343 | -0.41(-4.24%) |
Jul 08, 2008 | 8.880 | 9.710 | 8.670 | 9.670 | 2,795,327 | +0.84(+9.51%) |
Jul 07, 2008 | 8.640 | 8.960 | 8.430 | 8.830 | 1,369,956 | +0.22(+2.56%) |
Jul 04, 2008 | 8.450 | 8.850 | 8.290 | 8.610 | 731,995 | +0.00(+0.00%) |
Jul 03, 2008 | 8.450 | 8.850 | 8.290 | 8.610 | 731,995 | +0.21(+2.50%) |
Jul 02, 2008 | 9.040 | 9.200 | 8.380 | 8.400 | 2,383,087 | -0.72(-7.89%) |
Jul 01, 2008 | 8.750 | 9.275 | 8.670 | 9.120 | 2,267,253 | +0.42(+4.83%) |
Jun 30, 2008 | 8.540 | 9.010 | 8.480 | 8.700 | 3,649,607 | +0.05(+0.58%) |
Jun 27, 2008 | 7.640 | 8.880 | 7.610 | 8.650 | 7,967,528 | +1.66(+23.75%) |
Jun 26, 2008 | 7.550 | 7.550 | 6.850 | 6.990 | 2,172,713 | -0.60(-7.91%) |
Jun 25, 2008 | 7.210 | 7.600 | 7.210 | 7.590 | 1,237,698 | +0.34(+4.69%) |
Jun 24, 2008 | 7.370 | 7.480 | 7.150 | 7.250 | 1,139,934 | -0.22(-2.95%) |
Jun 23, 2008 | 7.460 | 7.710 | 7.320 | 7.470 | 1,395,924 | +0.01(+0.13%) |
Jun 20, 2008 | 7.940 | 7.950 | 7.450 | 7.460 | 2,437,715 | -0.54(-6.75%) |
Jun 19, 2008 | 8.040 | 8.200 | 7.840 | 8.000 | 1,492,715 | -0.03(-0.37%) |
Jun 18, 2008 | 7.960 | 8.050 | 7.840 | 8.030 | 1,401,557 | +0.04(+0.50%) |
Jun 17, 2008 | 8.040 | 8.230 | 7.980 | 7.990 | 2,031,238 | -0.02(-0.25%) |
Jun 16, 2008 | 7.930 | 8.100 | 7.700 | 8.010 | 3,006,075 | +0.01(+0.12%) |
Jun 13, 2008 | 7.960 | 8.040 | 7.800 | 8.000 | 1,734,606 | +0.14(+1.78%) |
Jun 12, 2008 | 7.750 | 8.065 | 7.750 | 7.860 | 779,008 | +0.20(+2.61%) |
Jun 11, 2008 | 7.900 | 7.950 | 7.550 | 7.660 | 938,629 | -0.22(-2.79%) |
Jun 10, 2008 | 8.060 | 8.230 | 7.720 | 7.880 | 2,614,315 | +0.07(+0.90%) |
Jun 09, 2008 | 8.000 | 8.320 | 7.780 | 7.810 | 1,798,927 | -0.38(-4.64%) |
Jun 06, 2008 | 8.210 | 8.300 | 7.960 | 8.190 | 1,308,138 | -0.06(-0.73%) |
Jun 05, 2008 | 8.150 | 8.400 | 8.080 | 8.250 | 1,935,270 | +0.11(+1.35%) |
Jun 04, 2008 | 7.500 | 8.250 | 7.390 | 8.140 | 1,378,474 | +0.62(+8.24%) |
Jun 03, 2008 | 7.640 | 7.730 | 7.340 | 7.520 | 865,520 | -0.08(-1.05%) |
Jun 02, 2008 | 7.850 | 7.910 | 7.450 | 7.600 | 913,352 | -0.33(-4.16%) |
May 30, 2008 | 7.740 | 8.000 | 7.630 | 7.930 | 1,055,777 | +0.19(+2.45%) |
May 29, 2008 | 7.380 | 7.800 | 7.230 | 7.740 | 1,705,759 | +0.53(+7.35%) |
May 28, 2008 | 6.880 | 7.380 | 6.790 | 7.210 | 942,741 | +0.46(+6.81%) |
May 27, 2008 | 6.530 | 6.830 | 6.530 | 6.750 | 533,140 | +0.20(+3.05%) |
May 26, 2008 | 6.500 | 6.640 | 6.340 | 6.550 | 600,296 | +0.00(+0.00%) |
May 23, 2008 | 6.500 | 6.640 | 6.340 | 6.550 | 600,296 | +0.05(+0.77%) |
May 22, 2008 | 6.350 | 6.570 | 6.280 | 6.500 | 1,028,442 | +0.13(+2.04%) |
May 21, 2008 | 6.550 | 6.610 | 6.280 | 6.370 | 733,579 | -0.15(-2.30%) |
May 20, 2008 | 6.540 | 6.650 | 6.400 | 6.520 | 511,773 | -0.03(-0.46%) |
May 19, 2008 | 6.800 | 6.800 | 6.520 | 6.550 | 627,035 | -0.22(-3.25%) |
May 16, 2008 | 6.730 | 6.835 | 6.470 | 6.770 | 902,251 | +0.08(+1.20%) |
May 15, 2008 | 6.610 | 6.700 | 6.380 | 6.690 | 670,215 | +0.13(+1.98%) |
May 14, 2008 | 6.430 | 6.610 | 6.270 | 6.560 | 782,583 | +0.13(+2.02%) |
May 13, 2008 | 6.150 | 6.445 | 6.010 | 6.430 | 951,305 | +0.36(+5.93%) |
May 12, 2008 | 6.300 | 6.330 | 6.030 | 6.070 | 1,438,362 | -0.23(-3.65%) |
May 09, 2008 | 6.060 | 6.350 | 6.010 | 6.300 | 765,580 | +0.24(+3.96%) |
May 08, 2008 | 6.150 | 6.200 | 6.000 | 6.060 | 908,534 | -0.21(-3.35%) |
May 07, 2008 | 6.510 | 6.540 | 6.220 | 6.270 | 718,864 | -0.23(-3.54%) |
May 06, 2008 | 6.460 | 6.600 | 6.210 | 6.500 | 1,158,508 | +0.02(+0.31%) |
May 05, 2008 | 6.790 | 6.790 | 6.460 | 6.480 | 879,079 | -0.30(-4.42%) |
May 02, 2008 | 6.850 | 6.850 | 6.700 | 6.780 | 757,424 | +0.02(+0.30%) |
May 01, 2008 | 6.570 | 6.830 | 6.520 | 6.760 | 1,518,419 | +0.19(+2.89%) |
Apr 30, 2008 | 6.710 | 6.800 | 6.520 | 6.570 | 896,309 | -0.10(-1.50%) |
Apr 29, 2008 | 7.000 | 7.030 | 6.640 | 6.670 | 1,053,899 | -0.27(-3.89%) |
Apr 28, 2008 | 6.840 | 6.960 | 6.720 | 6.940 | 744,260 | +0.10(+1.46%) |
Apr 25, 2008 | 6.800 | 6.890 | 6.550 | 6.840 | 998,531 | +0.08(+1.18%) |
Apr 24, 2008 | 6.690 | 6.910 | 6.530 | 6.760 | 1,374,797 | +0.09(+1.35%) |
Apr 23, 2008 | 6.500 | 6.740 | 6.460 | 6.670 | 1,230,484 | +0.09(+1.37%) |
Apr 22, 2008 | 6.700 | 6.700 | 6.450 | 6.580 | 1,026,104 | -0.05(-0.75%) |
Apr 21, 2008 | 6.830 | 6.850 | 6.630 | 6.630 | 1,139,496 | -0.18(-2.64%) |
Apr 18, 2008 | 6.750 | 7.150 | 6.720 | 6.810 | 2,917,778 | +0.22(+3.34%) |
Apr 17, 2008 | 6.420 | 6.900 | 6.370 | 6.590 | 1,488,281 | +0.14(+2.17%) |
Apr 16, 2008 | 6.540 | 6.540 | 6.300 | 6.450 | 849,513 | -0.01(-0.15%) |
Apr 15, 2008 | 6.110 | 6.610 | 6.060 | 6.460 | 1,152,971 | +0.41(+6.78%) |
Apr 14, 2008 | 6.240 | 6.260 | 6.000 | 6.050 | 1,494,709 | -0.14(-2.26%) |
Apr 11, 2008 | 6.180 | 6.330 | 6.030 | 6.190 | 1,218,957 | +0.07(+1.14%) |
Apr 10, 2008 | 5.910 | 6.250 | 5.030 | 6.120 | 1,746,684 | +0.16(+2.68%) |
Apr 09, 2008 | 6.320 | 6.380 | 5.960 | 5.960 | 1,279,366 | -0.33(-5.25%) |
Apr 08, 2008 | 6.250 | 6.480 | 6.100 | 6.290 | 1,390,106 | +0.07(+1.13%) |
Apr 07, 2008 | 6.090 | 6.240 | 5.920 | 6.220 | 1,493,616 | +0.39(+6.69%) |
Apr 04, 2008 | 5.830 | 6.070 | 5.740 | 5.830 | 998,928 | -0.01(-0.17%) |
Apr 03, 2008 | 6.030 | 6.130 | 5.750 | 5.840 | 1,321,244 | -0.28(-4.58%) |
Apr 02, 2008 | 5.830 | 6.200 | 5.620 | 6.120 | 2,110,197 | +0.30(+5.15%) |
Apr 01, 2008 | 4.780 | 5.870 | 4.780 | 5.820 | 2,326,297 | +1.06(+22.27%) |
Mar 31, 2008 | 4.830 | 4.940 | 4.730 | 4.760 | 753,140 | -0.10(-2.06%) |
Mar 28, 2008 | 4.859 | 4.990 | 4.700 | 4.860 | 3,217,454 | +0.55(+12.76%) |
Mar 27, 2008 | 4.470 | 4.500 | 4.300 | 4.310 | 780,903 | -0.19(-4.22%) |
Mar 26, 2008 | 4.570 | 4.570 | 4.210 | 4.500 | 708,859 | -0.10(-2.17%) |
Mar 25, 2008 | 4.630 | 4.640 | 4.440 | 4.600 | 1,098,955 | -0.03(-0.65%) |
Mar 24, 2008 | 4.270 | 4.640 | 4.170 | 4.630 | 1,639,240 | +0.41(+9.72%) |
Mar 21, 2008 | 4.300 | 4.500 | 4.150 | 4.220 | 1,794,812 | +0.00(+0.00%) |
Mar 20, 2008 | 4.300 | 4.500 | 4.150 | 4.220 | 1,794,812 | -0.03(-0.71%) |
Mar 19, 2008 | 4.530 | 4.570 | 4.250 | 4.250 | 763,716 | -0.24(-5.35%) |
Mar 18, 2008 | 4.450 | 4.620 | 4.270 | 4.490 | 1,516,026 | +0.20(+4.66%) |
Mar 17, 2008 | 4.230 | 4.370 | 4.150 | 4.290 | 983,684 | -0.07(-1.61%) |
Mar 14, 2008 | 4.600 | 4.680 | 4.280 | 4.360 | 1,256,875 | -0.21(-4.60%) |
Mar 13, 2008 | 4.520 | 4.630 | 4.420 | 4.570 | 1,136,308 | -0.02(-0.44%) |
Mar 12, 2008 | 4.520 | 4.670 | 4.460 | 4.590 | 1,206,281 | +0.11(+2.46%) |
Mar 11, 2008 | 4.570 | 4.600 | 4.420 | 4.480 | 1,697,454 | -0.01(-0.22%) |
Mar 10, 2008 | 4.460 | 4.680 | 4.350 | 4.490 | 1,237,056 | +0.03(+0.67%) |
Mar 07, 2008 | 4.000 | 4.510 | 4.000 | 4.460 | 2,827,246 | +0.07(+1.59%) |
Mar 06, 2008 | 4.080 | 4.400 | 3.910 | 4.390 | 3,182,453 | +0.26(+6.29%) |
Mar 05, 2008 | 4.300 | 4.330 | 3.970 | 4.130 | 4,094,834 | -0.16(-3.73%) |
Mar 04, 2008 | 4.380 | 4.540 | 4.120 | 4.290 | 7,306,918 | +0.32(+8.06%) |
Mar 03, 2008 | 3.800 | 4.380 | 3.500 | 3.970 | 10,436,229 | +1.14(+40.28%) |
Feb 29, 2008 | 3.000 | 3.040 | 2.770 | 2.830 | 571,692 | -0.21(-6.91%) |
Feb 28, 2008 | 3.090 | 3.110 | 2.800 | 3.040 | 821,181 | -0.05(-1.62%) |
Feb 27, 2008 | 3.000 | 3.150 | 2.990 | 3.090 | 434,790 | +0.07(+2.32%) |
Feb 26, 2008 | 2.900 | 3.040 | 2.900 | 3.020 | 588,857 | +0.10(+3.42%) |
Feb 25, 2008 | 2.910 | 2.980 | 2.840 | 2.920 | 429,827 | +0.01(+0.34%) |
Feb 22, 2008 | 2.910 | 2.950 | 2.840 | 2.910 | 785,442 | -0.01(-0.34%) |
Feb 21, 2008 | 2.880 | 3.050 | 2.760 | 2.920 | 800,519 | +0.04(+1.39%) |
Feb 20, 2008 | 2.490 | 2.880 | 2.470 | 2.880 | 971,245 | +0.36(+14.29%) |
Feb 19, 2008 | 2.310 | 2.580 | 2.310 | 2.520 | 872,689 | +0.07(+2.86%) |
Feb 18, 2008 | 2.390 | 2.470 | 2.390 | 2.450 | 358,050 | +0.00(+0.00%) |
Feb 15, 2008 | 2.390 | 2.470 | 2.390 | 2.450 | 358,050 | +0.03(+1.24%) |
Feb 14, 2008 | 2.380 | 2.440 | 2.330 | 2.420 | 510,155 | +0.05(+2.11%) |
Feb 13, 2008 | 2.440 | 2.460 | 2.360 | 2.370 | 351,601 | -0.04(-1.66%) |
Feb 12, 2008 | 2.380 | 2.490 | 2.370 | 2.410 | 452,531 | +0.05(+2.12%) |
Feb 11, 2008 | 2.490 | 2.490 | 2.350 | 2.360 | 316,573 | -0.06(-2.48%) |
Feb 08, 2008 | 2.380 | 2.490 | 2.340 | 2.420 | 301,211 | +0.03(+1.26%) |
Feb 07, 2008 | 2.460 | 2.500 | 2.300 | 2.390 | 638,776 | -0.08(-3.24%) |
Feb 06, 2008 | 2.430 | 2.500 | 2.400 | 2.470 | 788,894 | +0.06(+2.49%) |
Feb 05, 2008 | 2.440 | 2.500 | 2.380 | 2.410 | 228,475 | -0.07(-2.82%) |
Feb 04, 2008 | 2.410 | 2.510 | 2.350 | 2.480 | 427,730 | +0.07(+2.90%) |
Feb 01, 2008 | 2.280 | 2.500 | 2.240 | 2.410 | 686,250 | +0.17(+7.59%) |
Jan 31, 2008 | 2.050 | 2.280 | 2.000 | 2.240 | 643,534 | +0.16(+7.69%) |
Jan 30, 2008 | 2.340 | 2.340 | 2.080 | 2.080 | 698,127 | -0.28(-11.86%) |
Jan 29, 2008 | 2.110 | 2.425 | 2.050 | 2.360 | 859,534 | +0.25(+11.85%) |
Jan 28, 2008 | 2.120 | 2.120 | 1.910 | 2.110 | 683,734 | -0.03(-1.40%) |
Jan 25, 2008 | 1.950 | 2.170 | 1.870 | 2.140 | 824,723 | +0.22(+11.46%) |
Jan 24, 2008 | 1.910 | 1.950 | 1.850 | 1.920 | 493,457 | +0.01(+0.52%) |
Jan 23, 2008 | 1.660 | 1.990 | 1.640 | 1.910 | 776,421 | +0.21(+12.35%) |
Jan 22, 2008 | 1.670 | 1.790 | 1.580 | 1.700 | 745,495 | -0.05(-2.86%) |
Jan 21, 2008 | 1.670 | 1.810 | 1.600 | 1.750 | 1,856,757 | +0.00(+0.00%) |
Jan 18, 2008 | 1.670 | 1.810 | 1.600 | 1.750 | 1,856,757 | +0.05(+2.94%) |
Jan 17, 2008 | 1.720 | 1.770 | 1.590 | 1.700 | 976,746 | -0.04(-2.30%) |
Jan 16, 2008 | 1.720 | 1.850 | 1.580 | 1.740 | 1,574,190 | +0.02(+1.16%) |
Jan 15, 2008 | 1.910 | 1.930 | 1.630 | 1.720 | 1,752,065 | -0.22(-11.34%) |
Jan 14, 2008 | 1.970 | 1.970 | 1.860 | 1.940 | 1,411,351 | -0.04(-2.02%) |
Jan 11, 2008 | 1.780 | 2.100 | 1.710 | 1.980 | 2,095,126 | +0.19(+10.61%) |
Jan 10, 2008 | 1.700 | 1.840 | 1.480 | 1.790 | 1,849,986 | +0.08(+4.68%) |
Jan 09, 2008 | 1.840 | 1.870 | 1.650 | 1.710 | 1,042,825 | -0.16(-8.56%) |
Jan 08, 2008 | 1.870 | 2.000 | 1.810 | 1.870 | 1,880,242 | -0.01(-0.53%) |
Jan 07, 2008 | 1.800 | 1.960 | 1.680 | 1.880 | 2,132,812 | +0.13(+7.43%) |
Jan 04, 2008 | 2.030 | 2.150 | 1.610 | 1.750 | 2,339,403 | -0.46(-20.81%) |
Jan 03, 2008 | 2.320 | 2.400 | 2.170 | 2.210 | 1,995,170 | -0.04(-1.78%) |
Jan 02, 2008 | 2.410 | 2.490 | 2.250 | 2.250 | 572,252 | -0.17(-7.02%) |
Jan 01, 2008 | 2.300 | 2.500 | 2.220 | 2.420 | 1,489,960 | +0.00(+0.00%) |
Dec 31, 2007 | 2.300 | 2.500 | 2.220 | 2.420 | 1,489,960 | +0.12(+5.22%) |
Dec 28, 2007 | 2.700 | 2.700 | 2.160 | 2.300 | 5,243,263 | -0.75(-24.59%) |
Dec 27, 2007 | 3.060 | 3.160 | 2.930 | 3.050 | 1,082,500 | -0.05(-1.61%) |
Dec 26, 2007 | 2.980 | 3.150 | 2.930 | 3.100 | 1,424,478 | +0.07(+2.31%) |
Dec 24, 2007 | 2.850 | 3.030 | 2.800 | 3.030 | 1,109,514 | +0.20(+7.07%) |
Dec 21, 2007 | 2.980 | 2.980 | 2.750 | 2.830 | 2,254,324 | -0.09(-3.08%) |
Dec 20, 2007 | 3.020 | 3.060 | 2.890 | 2.920 | 1,171,636 | -0.08(-2.67%) |
Dec 19, 2007 | 3.250 | 3.280 | 2.980 | 3.000 | 1,342,940 | -0.25(-7.69%) |
Dec 18, 2007 | 3.340 | 3.440 | 3.140 | 3.250 | 430,203 | -0.03(-0.91%) |
Dec 17, 2007 | 3.400 | 3.490 | 3.260 | 3.280 | 326,049 | -0.12(-3.53%) |
Dec 14, 2007 | 3.850 | 3.895 | 3.400 | 3.400 | 1,197,614 | -0.50(-12.82%) |
Dec 13, 2007 | 3.860 | 4.000 | 3.810 | 3.900 | 414,828 | -0.02(-0.51%) |
Dec 12, 2007 | 4.330 | 4.330 | 3.760 | 3.920 | 515,816 | -0.29(-6.89%) |
Dec 11, 2007 | 4.110 | 4.300 | 4.110 | 4.210 | 977,253 | +0.13(+3.19%) |
Dec 10, 2007 | 4.010 | 4.200 | 3.950 | 4.080 | 1,004,450 | +0.09(+2.26%) |
Dec 07, 2007 | 4.040 | 4.040 | 3.790 | 3.990 | 664,291 | -0.05(-1.24%) |
Dec 06, 2007 | 3.930 | 4.150 | 3.750 | 4.040 | 1,409,369 | -0.05(-1.22%) |
Dec 05, 2007 | 4.000 | 4.170 | 3.970 | 4.090 | 1,102,994 | +0.17(+4.34%) |
Dec 04, 2007 | 3.740 | 4.040 | 3.730 | 3.920 | 960,062 | +0.15(+3.98%) |
Dec 03, 2007 | 3.780 | 3.950 | 3.620 | 3.770 | 1,348,833 | +0.02(+0.53%) |
Nov 30, 2007 | 3.640 | 3.820 | 3.540 | 3.750 | 1,316,472 | +0.23(+6.53%) |
Nov 29, 2007 | 3.420 | 3.730 | 3.360 | 3.520 | 1,033,402 | +0.11(+3.23%) |
Nov 28, 2007 | 3.135 | 3.470 | 3.135 | 3.410 | 1,040,786 | +0.24(+7.57%) |
Nov 27, 2007 | 2.950 | 3.300 | 2.950 | 3.170 | 748,535 | +0.23(+7.82%) |
Nov 26, 2007 | 3.150 | 3.200 | 2.930 | 2.940 | 380,256 | -0.19(-6.07%) |
Nov 23, 2007 | 3.120 | 3.230 | 3.100 | 3.130 | 202,772 | +0.04(+1.29%) |
Nov 21, 2007 | 3.030 | 3.270 | 2.950 | 3.090 | 671,038 | +0.04(+1.31%) |
Nov 20, 2007 | 3.380 | 3.420 | 3.040 | 3.050 | 826,986 | -0.37(-10.82%) |
Nov 19, 2007 | 3.340 | 4.230 | 3.250 | 3.420 | 2,037,559 | +0.06(+1.79%) |
Nov 16, 2007 | 3.320 | 3.380 | 3.250 | 3.360 | 828,931 | +0.00(+0.00%) |
Nov 15, 2007 | 3.370 | 3.400 | 3.230 | 3.360 | 479,774 | -0.03(-0.88%) |
Nov 14, 2007 | 3.400 | 3.440 | 3.310 | 3.390 | 579,170 | +0.00(+0.00%) |
Nov 13, 2007 | 3.320 | 3.470 | 3.280 | 3.390 | 606,930 | +0.09(+2.73%) |
Nov 12, 2007 | 3.500 | 3.500 | 3.260 | 3.300 | 1,165,237 | -0.21(-5.98%) |
Nov 09, 2007 | 3.250 | 3.530 | 3.190 | 3.510 | 907,645 | +0.23(+7.01%) |
Nov 08, 2007 | 3.190 | 3.380 | 3.170 | 3.280 | 1,016,953 | +0.13(+4.13%) |
Nov 07, 2007 | 3.410 | 3.420 | 3.140 | 3.150 | 2,004,527 | -0.32(-9.22%) |
Nov 06, 2007 | 3.570 | 3.590 | 3.390 | 3.470 | 573,296 | -0.09(-2.53%) |
Nov 05, 2007 | 3.480 | 3.610 | 3.450 | 3.560 | 614,529 | +0.05(+1.42%) |
Nov 02, 2007 | 3.600 | 3.625 | 3.480 | 3.510 | 1,341,887 | -0.06(-1.68%) |