Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 2.230 | 2.469 | 2.191 | 2.435 | 3,647 | +0.09(+3.73%) |
Nov 26, 2008 | 2.191 | 2.347 | 2.191 | 2.347 | 13,684 | +0.13(+5.70%) |
Nov 25, 2008 | 2.045 | 2.221 | 2.045 | 2.221 | 10,985 | +0.18(+8.58%) |
Nov 24, 2008 | 1.899 | 2.250 | 1.812 | 2.045 | 8,310 | +0.40(+24.25%) |
Nov 21, 2008 | 1.656 | 1.656 | 1.646 | 1.646 | 821 | -0.02(-1.17%) |
Nov 20, 2008 | 1.802 | 1.802 | 1.665 | 1.665 | 3,388 | +0.08(+4.91%) |
Nov 19, 2008 | 1.617 | 1.617 | 1.568 | 1.588 | 6,498 | -0.12(-6.86%) |
Nov 18, 2008 | 1.656 | 1.704 | 1.656 | 1.704 | 24,774 | -0.01(-0.52%) |
Nov 17, 2008 | 1.948 | 2.036 | 1.704 | 1.713 | 15,304 | +0.09(+5.34%) |
Nov 14, 2008 | 2.347 | 2.425 | 1.558 | 1.627 | 66,596 | -0.28(-14.80%) |
Nov 13, 2008 | 2.065 | 2.084 | 1.907 | 1.909 | 19,661 | -0.26(-12.10%) |
Nov 12, 2008 | 2.620 | 2.620 | 2.172 | 2.172 | 24,795 | -0.43(-16.48%) |
Nov 11, 2008 | 2.932 | 2.932 | 2.600 | 2.601 | 21,766 | -0.35(-11.76%) |
Nov 10, 2008 | 2.893 | 3.019 | 2.748 | 2.947 | 6,447 | +0.17(+6.14%) |
Nov 07, 2008 | 2.941 | 3.049 | 2.737 | 2.777 | 19,148 | -0.54(-16.39%) |
Nov 06, 2008 | 3.087 | 3.321 | 2.902 | 3.321 | 25,975 | +0.09(+2.71%) |
Nov 05, 2008 | 3.302 | 3.409 | 3.175 | 3.234 | 7,085 | -0.12(-3.49%) |
Nov 04, 2008 | 3.321 | 3.352 | 3.321 | 3.350 | 1,334 | -0.06(-1.71%) |
Nov 03, 2008 | 3.049 | 3.536 | 3.010 | 3.409 | 2,260 | +0.34(+11.11%) |
Oct 31, 2008 | 2.844 | 3.068 | 2.844 | 3.068 | 9,343 | +0.23(+8.25%) |
Oct 30, 2008 | 2.912 | 3.010 | 2.688 | 2.834 | 16,140 | +0.11(+3.93%) |
Oct 29, 2008 | 2.727 | 2.727 | 2.678 | 2.727 | 821 | +0.04(+1.45%) |
Oct 28, 2008 | 2.776 | 2.776 | 2.688 | 2.688 | 2,053 | -0.11(-3.83%) |
Oct 27, 2008 | 2.786 | 2.795 | 2.776 | 2.795 | 778 | +0.03(+1.06%) |
Oct 24, 2008 | 2.688 | 3.010 | 2.688 | 2.766 | 6,099 | -0.16(-5.33%) |
Oct 23, 2008 | 2.922 | 2.922 | 2.922 | 2.922 | 5,345 | -0.09(-2.91%) |
Oct 22, 2008 | 2.873 | 3.312 | 2.639 | 3.009 | 10,559 | +0.09(+3.00%) |
Oct 21, 2008 | 2.922 | 2.941 | 2.922 | 2.922 | 10,081 | -0.02(-0.66%) |
Oct 20, 2008 | 3.380 | 3.389 | 2.941 | 2.941 | 6,180 | +0.06(+2.03%) |
Oct 17, 2008 | 2.756 | 3.117 | 2.669 | 2.883 | 13,144 | -0.04(-1.33%) |
Oct 16, 2008 | 3.467 | 3.485 | 2.698 | 2.922 | 6,981 | -0.32(-9.91%) |
Oct 15, 2008 | 3.662 | 3.662 | 3.243 | 3.243 | 13,744 | -0.32(-9.02%) |
Oct 14, 2008 | 4.285 | 5.113 | 3.467 | 3.565 | 28,892 | -0.33(-8.50%) |
Oct 13, 2008 | 3.652 | 3.896 | 3.652 | 3.896 | 23,803 | +0.27(+7.53%) |
Oct 10, 2008 | 4.061 | 4.061 | 3.165 | 3.623 | 31,051 | -0.61(-14.48%) |
Oct 09, 2008 | 4.305 | 4.529 | 4.149 | 4.237 | 2,926 | -0.29(-6.45%) |
Oct 08, 2008 | 4.529 | 5.065 | 4.178 | 4.529 | 10,857 | -0.08(-1.69%) |
Oct 07, 2008 | 5.152 | 5.152 | 4.393 | 4.607 | 10,177 | -0.20(-4.25%) |
Oct 06, 2008 | 4.539 | 4.821 | 4.432 | 4.811 | 71,336 | +0.18(+3.78%) |
Oct 03, 2008 | 4.529 | 4.646 | 4.529 | 4.636 | 1,848 | -0.04(-0.83%) |
Oct 02, 2008 | 4.724 | 4.753 | 4.675 | 4.675 | 3,521 | +0.00(+0.00%) |
Oct 01, 2008 | 4.880 | 4.889 | 4.529 | 4.675 | 9,527 | -0.17(-3.42%) |
Sep 30, 2008 | 4.782 | 4.967 | 4.626 | 4.841 | 10,804 | -0.14(-2.74%) |
Sep 29, 2008 | 5.133 | 5.133 | 4.763 | 4.977 | 12,838 | -0.51(-9.24%) |
Sep 26, 2008 | 5.260 | 5.483 | 5.260 | 5.483 | 1,129 | +0.01(+0.18%) |
Sep 25, 2008 | 5.074 | 5.474 | 5.074 | 5.474 | 19,253 | +0.28(+5.44%) |
Sep 24, 2008 | 5.552 | 5.552 | 5.191 | 5.191 | 10,946 | -0.36(-6.49%) |
Sep 23, 2008 | 5.162 | 5.591 | 5.123 | 5.552 | 3,901 | +0.39(+7.55%) |
Sep 22, 2008 | 5.172 | 5.328 | 4.967 | 5.162 | 8,100 | -0.21(-3.99%) |
Sep 19, 2008 | 5.337 | 5.474 | 5.211 | 5.376 | 20,642 | +0.20(+3.95%) |
Sep 18, 2008 | 4.996 | 5.376 | 4.996 | 5.172 | 14,223 | +0.01(+0.19%) |
Sep 17, 2008 | 5.600 | 5.600 | 4.987 | 5.162 | 19,235 | -0.38(-6.85%) |
Sep 16, 2008 | 5.591 | 5.600 | 5.290 | 5.542 | 14,522 | +0.18(+3.27%) |
Sep 15, 2008 | 5.600 | 5.600 | 5.308 | 5.367 | 16,427 | -0.28(-5.00%) |
Sep 12, 2008 | 5.795 | 5.854 | 5.513 | 5.649 | 15,144 | -0.23(-3.97%) |
Sep 11, 2008 | 5.746 | 5.883 | 5.552 | 5.883 | 29,232 | +0.19(+3.25%) |
Sep 10, 2008 | 4.938 | 5.766 | 4.850 | 5.698 | 98,879 | +0.84(+17.23%) |
Sep 09, 2008 | 4.899 | 4.938 | 4.675 | 4.860 | 27,673 | +0.09(+1.84%) |
Sep 08, 2008 | 4.850 | 4.899 | 4.753 | 4.772 | 25,393 | +0.10(+2.08%) |
Sep 05, 2008 | 4.695 | 4.695 | 4.597 | 4.675 | 16,951 | +0.13(+2.78%) |
Sep 04, 2008 | 4.383 | 4.714 | 4.383 | 4.548 | 17,092 | +0.02(+0.43%) |
Sep 03, 2008 | 4.578 | 4.646 | 4.471 | 4.529 | 10,883 | -0.04(-0.85%) |
Sep 02, 2008 | 4.597 | 4.772 | 4.529 | 4.568 | 12,830 | -0.27(-5.63%) |
Aug 29, 2008 | 4.831 | 4.841 | 4.714 | 4.841 | 1,334 | +0.00(+0.00%) |
Aug 28, 2008 | 4.519 | 4.860 | 4.519 | 4.841 | 5,441 | +0.18(+3.76%) |
Aug 27, 2008 | 4.675 | 4.675 | 4.558 | 4.665 | 9,295 | -0.01(-0.21%) |
Aug 26, 2008 | 4.695 | 4.724 | 4.587 | 4.675 | 38,912 | +0.06(+1.27%) |
Aug 25, 2008 | 4.695 | 4.695 | 4.558 | 4.617 | 36,859 | +0.01(+0.21%) |
Aug 22, 2008 | 4.519 | 4.802 | 4.519 | 4.607 | 10,176 | -0.09(-1.87%) |
Aug 21, 2008 | 4.578 | 4.860 | 4.568 | 4.695 | 32,848 | +0.12(+2.55%) |
Aug 20, 2008 | 4.607 | 4.607 | 4.490 | 4.578 | 11,191 | -0.01(-0.21%) |
Aug 19, 2008 | 4.597 | 4.607 | 4.441 | 4.587 | 16,016 | +0.00(+0.00%) |
Aug 18, 2008 | 5.113 | 5.113 | 4.539 | 4.587 | 48,411 | -0.45(-8.90%) |
Aug 15, 2008 | 5.094 | 5.094 | 5.016 | 5.035 | 21,561 | +0.05(+0.98%) |
Aug 14, 2008 | 5.016 | 5.230 | 4.656 | 4.987 | 15,696 | -0.03(-0.58%) |
Aug 13, 2008 | 5.298 | 5.337 | 4.841 | 5.016 | 35,767 | -0.29(-5.50%) |
Aug 12, 2008 | 5.766 | 5.873 | 5.074 | 5.308 | 68,140 | -0.13(-2.33%) |
Aug 11, 2008 | 5.746 | 5.746 | 5.308 | 5.435 | 11,447 | -0.14(-2.45%) |
Aug 08, 2008 | 5.493 | 5.688 | 5.493 | 5.571 | 18,105 | +0.10(+1.78%) |
Aug 07, 2008 | 5.367 | 5.493 | 5.357 | 5.474 | 5,898 | +0.09(+1.63%) |
Aug 06, 2008 | 5.279 | 5.396 | 5.269 | 5.386 | 25,394 | +0.04(+0.73%) |
Aug 05, 2008 | 5.893 | 5.910 | 5.016 | 5.347 | 79,249 | -0.63(-10.59%) |
Aug 04, 2008 | 5.844 | 5.990 | 5.844 | 5.980 | 3,137 | -0.01(-0.16%) |
Aug 01, 2008 | 5.893 | 6.019 | 5.552 | 5.990 | 6,403 | -0.02(-0.32%) |
Jul 31, 2008 | 5.951 | 6.039 | 5.610 | 6.009 | 3,624 | +0.17(+2.84%) |
Jul 30, 2008 | 5.932 | 5.932 | 5.300 | 5.844 | 14,938 | -0.11(-1.80%) |
Jul 29, 2008 | 5.951 | 6.039 | 5.789 | 5.951 | 18,958 | -0.01(-0.16%) |
Jul 28, 2008 | 5.756 | 6.224 | 5.756 | 5.961 | 6,837 | +0.20(+3.55%) |
Jul 25, 2008 | 5.620 | 6.263 | 5.542 | 5.756 | 15,859 | -0.26(-4.37%) |
Jul 24, 2008 | 6.224 | 6.711 | 5.902 | 6.019 | 10,117 | -0.29(-4.63%) |
Jul 23, 2008 | 6.350 | 6.584 | 5.406 | 6.311 | 37,012 | -0.50(-7.30%) |
Jul 22, 2008 | 6.945 | 7.081 | 6.779 | 6.808 | 8,232 | -0.14(-1.96%) |
Jul 21, 2008 | 7.091 | 7.091 | 6.818 | 6.944 | 8,108 | -0.04(-0.56%) |
Jul 18, 2008 | 6.584 | 7.091 | 6.584 | 6.983 | 12,546 | -0.08(-1.10%) |
Jul 17, 2008 | 6.915 | 7.110 | 6.662 | 7.061 | 25,410 | +0.06(+0.83%) |
Jul 16, 2008 | 7.013 | 7.022 | 6.925 | 7.003 | 8,084 | +0.14(+1.99%) |
Jul 15, 2008 | 6.818 | 6.886 | 6.574 | 6.867 | 24,551 | +0.05(+0.71%) |
Jul 14, 2008 | 6.750 | 6.857 | 6.721 | 6.818 | 19,558 | +0.14(+2.04%) |
Jul 11, 2008 | 6.526 | 6.691 | 6.526 | 6.681 | 17,413 | +0.14(+2.08%) |
Jul 10, 2008 | 6.380 | 6.545 | 6.331 | 6.545 | 19,953 | +0.21(+3.38%) |
Jul 09, 2008 | 6.233 | 6.350 | 6.058 | 6.331 | 17,967 | +0.07(+1.09%) |
Jul 08, 2008 | 6.087 | 6.272 | 5.805 | 6.263 | 10,191 | +0.16(+2.55%) |
Jul 07, 2008 | 5.844 | 6.107 | 5.844 | 6.107 | 28,185 | +0.10(+1.62%) |
Jul 04, 2008 | 5.990 | 6.428 | 5.941 | 6.009 | 14,867 | +0.00(+0.00%) |
Jul 03, 2008 | 5.990 | 6.428 | 5.941 | 6.009 | 14,867 | -0.30(-4.78%) |
Jul 02, 2008 | 5.630 | 6.380 | 5.630 | 6.311 | 5,144 | +0.17(+2.69%) |
Jul 01, 2008 | 5.815 | 6.146 | 5.620 | 6.146 | 50,719 | +0.26(+4.47%) |
Jun 30, 2008 | 5.259 | 5.941 | 5.259 | 5.883 | 33,978 | +0.21(+3.78%) |
Jun 27, 2008 | 5.620 | 5.737 | 5.542 | 5.669 | 11,376 | +0.17(+3.01%) |
Jun 26, 2008 | 5.357 | 5.698 | 5.221 | 5.503 | 11,275 | -0.02(-0.35%) |
Jun 25, 2008 | 5.065 | 5.542 | 5.065 | 5.522 | 15,283 | +0.04(+0.71%) |
Jun 24, 2008 | 5.221 | 5.483 | 5.221 | 5.483 | 7,751 | +0.06(+1.08%) |
Jun 23, 2008 | 5.415 | 5.503 | 5.055 | 5.425 | 14,798 | +0.00(+0.00%) |
Jun 20, 2008 | 5.678 | 5.688 | 5.045 | 5.425 | 29,145 | -0.06(-1.07%) |
Jun 19, 2008 | 5.250 | 5.552 | 5.250 | 5.483 | 43,524 | +0.28(+5.43%) |
Jun 18, 2008 | 4.977 | 5.221 | 4.802 | 5.201 | 17,470 | +0.02(+0.38%) |
Jun 17, 2008 | 4.850 | 5.182 | 4.597 | 5.182 | 37,389 | +0.38(+7.91%) |
Jun 16, 2008 | 4.617 | 4.811 | 4.578 | 4.802 | 14,787 | +0.00(+0.00%) |
Jun 13, 2008 | 4.480 | 4.870 | 4.480 | 4.802 | 10,061 | +0.34(+7.64%) |
Jun 12, 2008 | 4.334 | 4.587 | 4.334 | 4.461 | 5,845 | +0.09(+2.00%) |
Jun 11, 2008 | 4.383 | 4.402 | 4.334 | 4.373 | 7,495 | -0.05(-1.10%) |
Jun 10, 2008 | 4.461 | 4.529 | 4.354 | 4.422 | 7,289 | -0.11(-2.37%) |
Jun 09, 2008 | 4.792 | 4.792 | 4.461 | 4.529 | 20,808 | -0.19(-3.93%) |
Jun 06, 2008 | 4.938 | 4.967 | 4.714 | 4.714 | 12,222 | -0.12(-2.42%) |
Jun 05, 2008 | 4.792 | 4.860 | 4.675 | 4.831 | 21,504 | +0.05(+1.02%) |
Jun 04, 2008 | 4.792 | 5.065 | 4.772 | 4.782 | 23,212 | -0.08(-1.60%) |
Jun 03, 2008 | 5.055 | 5.055 | 4.811 | 4.860 | 5,954 | -0.01(-0.20%) |
Jun 02, 2008 | 4.967 | 4.967 | 4.811 | 4.870 | 4,712 | +0.00(+0.00%) |
May 30, 2008 | 4.763 | 4.919 | 4.763 | 4.870 | 9,856 | +0.14(+2.88%) |
May 29, 2008 | 4.870 | 4.870 | 4.656 | 4.734 | 16,432 | -0.14(-2.80%) |
May 28, 2008 | 4.938 | 4.948 | 4.772 | 4.870 | 16,867 | +0.06(+1.21%) |
May 27, 2008 | 4.802 | 4.841 | 4.617 | 4.811 | 15,092 | +0.12(+2.49%) |
May 26, 2008 | 4.665 | 4.889 | 4.626 | 4.695 | 13,612 | +0.00(+0.00%) |
May 23, 2008 | 4.665 | 4.889 | 4.626 | 4.695 | 13,612 | -0.12(-2.43%) |
May 22, 2008 | 4.636 | 4.811 | 4.441 | 4.811 | 13,774 | +0.10(+2.07%) |
May 21, 2008 | 5.230 | 5.230 | 4.607 | 4.714 | 12,995 | +0.03(+0.62%) |
May 20, 2008 | 4.725 | 4.889 | 4.636 | 4.685 | 15,421 | -0.20(-4.18%) |
May 19, 2008 | 4.889 | 5.084 | 4.821 | 4.889 | 7,936 | -0.23(-4.56%) |
May 16, 2008 | 5.113 | 5.279 | 4.636 | 5.123 | 36,212 | -0.10(-1.87%) |
May 15, 2008 | 4.675 | 5.298 | 4.626 | 5.221 | 160,268 | +0.73(+16.27%) |
May 14, 2008 | 4.510 | 4.811 | 4.208 | 4.490 | 44,424 | +0.03(+0.66%) |
May 13, 2008 | 4.402 | 4.743 | 4.402 | 4.461 | 47,898 | -0.35(-7.29%) |
May 12, 2008 | 4.568 | 5.357 | 4.412 | 4.811 | 310,920 | +0.40(+9.05%) |
May 09, 2008 | 4.432 | 4.626 | 4.276 | 4.412 | 21,843 | -0.08(-1.82%) |
May 08, 2008 | 4.626 | 4.626 | 4.432 | 4.494 | 8,276 | +0.04(+0.96%) |
May 07, 2008 | 4.519 | 4.548 | 4.422 | 4.451 | 5,236 | -0.07(-1.51%) |
May 06, 2008 | 4.383 | 4.519 | 4.373 | 4.519 | 14,566 | +0.09(+1.98%) |
May 05, 2008 | 4.373 | 4.432 | 4.286 | 4.432 | 1,745 | -0.04(-0.87%) |
May 02, 2008 | 4.500 | 4.500 | 4.393 | 4.471 | 3,492 | +0.07(+1.57%) |
May 01, 2008 | 4.471 | 4.500 | 4.393 | 4.401 | 4,304 | -0.17(-3.65%) |
Apr 30, 2008 | 4.607 | 4.626 | 4.432 | 4.568 | 5,971 | +0.10(+2.18%) |
Apr 29, 2008 | 4.393 | 4.578 | 4.393 | 4.471 | 9,654 | +0.10(+2.23%) |
Apr 28, 2008 | 4.286 | 4.441 | 4.286 | 4.373 | 5,065 | -0.07(-1.54%) |
Apr 25, 2008 | 4.383 | 4.441 | 4.364 | 4.441 | 1,101 | +0.00(+0.00%) |
Apr 24, 2008 | 4.480 | 4.480 | 4.315 | 4.441 | 7,138 | -0.11(-2.36%) |
Apr 23, 2008 | 4.500 | 4.548 | 4.480 | 4.548 | 616 | -0.02(-0.43%) |
Apr 22, 2008 | 4.568 | 4.568 | 4.568 | 4.568 | 0 | +0.00(+0.00%) |
Apr 21, 2008 | 4.519 | 4.568 | 4.480 | 4.568 | 1,950 | +0.00(+0.00%) |
Apr 18, 2008 | 4.685 | 4.685 | 4.490 | 4.568 | 7,874 | -0.11(-2.29%) |
Apr 17, 2008 | 4.695 | 4.714 | 4.568 | 4.675 | 11,601 | -0.02(-0.42%) |
Apr 16, 2008 | 4.626 | 4.695 | 4.539 | 4.695 | 16,076 | +0.08(+1.69%) |
Apr 15, 2008 | 4.529 | 4.656 | 4.510 | 4.617 | 2,566 | +0.07(+1.50%) |
Apr 14, 2008 | 4.646 | 4.665 | 4.548 | 4.548 | 5,441 | -0.03(-0.64%) |
Apr 11, 2008 | 4.529 | 4.626 | 4.422 | 4.578 | 16,916 | +0.18(+3.98%) |
Apr 10, 2008 | 4.451 | 4.451 | 4.295 | 4.402 | 11,023 | -0.05(-1.09%) |
Apr 09, 2008 | 4.393 | 4.451 | 4.393 | 4.451 | 2,156 | -0.04(-0.87%) |
Apr 08, 2008 | 4.480 | 4.529 | 4.344 | 4.490 | 9,834 | -0.04(-0.86%) |
Apr 07, 2008 | 4.324 | 4.568 | 4.324 | 4.529 | 2,768 | +0.24(+5.68%) |
Apr 04, 2008 | 4.247 | 4.363 | 4.237 | 4.285 | 8,324 | +0.05(+1.15%) |
Apr 03, 2008 | 4.441 | 4.451 | 4.227 | 4.237 | 8,253 | -0.20(-4.61%) |
Apr 02, 2008 | 4.412 | 4.441 | 4.412 | 4.441 | 2,207 | +0.14(+3.17%) |
Apr 01, 2008 | 4.169 | 4.383 | 4.052 | 4.305 | 65,781 | +0.26(+6.51%) |
Mar 31, 2008 | 5.094 | 5.094 | 3.915 | 4.042 | 73,370 | -0.83(-17.00%) |
Mar 28, 2008 | 4.734 | 5.143 | 4.734 | 4.870 | 12,330 | +0.14(+2.88%) |
Mar 27, 2008 | 4.743 | 4.743 | 4.724 | 4.734 | 2,978 | -0.04(-0.82%) |
Mar 26, 2008 | 4.734 | 4.821 | 4.734 | 4.772 | 5,254 | +0.09(+1.87%) |
Mar 25, 2008 | 4.734 | 4.948 | 4.617 | 4.685 | 6,757 | +0.04(+0.84%) |
Mar 24, 2008 | 4.617 | 4.958 | 4.578 | 4.646 | 11,654 | +0.06(+1.27%) |
Mar 21, 2008 | 4.626 | 4.714 | 4.461 | 4.587 | 16,646 | +0.00(+0.00%) |
Mar 20, 2008 | 4.626 | 4.714 | 4.461 | 4.587 | 16,646 | -0.11(-2.28%) |
Mar 19, 2008 | 4.548 | 4.841 | 4.383 | 4.695 | 16,866 | -0.01(-0.21%) |
Mar 18, 2008 | 4.529 | 4.880 | 4.529 | 4.704 | 14,760 | +0.29(+6.62%) |
Mar 17, 2008 | 4.383 | 4.568 | 4.334 | 4.412 | 5,908 | -0.13(-2.79%) |
Mar 14, 2008 | 4.724 | 4.724 | 4.441 | 4.539 | 7,180 | -0.24(-5.09%) |
Mar 13, 2008 | 4.529 | 4.880 | 4.529 | 4.782 | 10,672 | +0.18(+3.81%) |
Mar 12, 2008 | 4.636 | 4.710 | 4.471 | 4.607 | 6,116 | -0.05(-1.05%) |
Mar 11, 2008 | 4.782 | 4.860 | 4.432 | 4.656 | 13,988 | -0.07(-1.48%) |
Mar 10, 2008 | 4.753 | 5.133 | 4.656 | 4.726 | 18,568 | -0.07(-1.38%) |
Mar 07, 2008 | 5.240 | 5.259 | 4.734 | 4.792 | 31,746 | -0.29(-5.75%) |
Mar 06, 2008 | 5.413 | 5.591 | 5.072 | 5.084 | 28,160 | -0.29(-5.43%) |
Mar 05, 2008 | 5.688 | 5.746 | 5.308 | 5.376 | 34,278 | -0.21(-3.83%) |
Mar 04, 2008 | 5.454 | 5.702 | 5.308 | 5.591 | 27,450 | -0.11(-1.88%) |
Mar 03, 2008 | 5.298 | 5.698 | 5.289 | 5.698 | 31,086 | +0.28(+5.22%) |
Feb 29, 2008 | 5.454 | 5.600 | 5.269 | 5.415 | 35,713 | -0.14(-2.46%) |
Feb 28, 2008 | 5.727 | 5.727 | 5.357 | 5.552 | 57,702 | -0.25(-4.36%) |
Feb 27, 2008 | 5.746 | 6.126 | 5.454 | 5.805 | 33,456 | -0.17(-2.90%) |
Feb 26, 2008 | 5.951 | 6.097 | 5.756 | 5.978 | 109,931 | +0.02(+0.36%) |
Feb 25, 2008 | 5.795 | 6.263 | 5.727 | 5.957 | 209,049 | +0.18(+3.13%) |
Feb 22, 2008 | 5.707 | 5.805 | 5.542 | 5.776 | 81,679 | +0.16(+2.77%) |
Feb 21, 2008 | 5.571 | 5.714 | 5.191 | 5.620 | 63,433 | -0.03(-0.52%) |
Feb 20, 2008 | 5.182 | 5.727 | 4.743 | 5.649 | 200,951 | +0.49(+9.43%) |
Feb 19, 2008 | 5.055 | 5.902 | 4.626 | 5.162 | 358,043 | +0.06(+1.15%) |
Feb 18, 2008 | 4.636 | 5.143 | 4.383 | 5.104 | 111,548 | +0.00(+0.00%) |
Feb 15, 2008 | 4.636 | 5.143 | 4.383 | 5.104 | 109,587 | +0.40(+8.49%) |
Feb 14, 2008 | 4.743 | 4.743 | 4.461 | 4.704 | 30,039 | +0.01(+0.21%) |
Feb 13, 2008 | 5.055 | 5.104 | 4.500 | 4.695 | 94,734 | -0.32(-6.41%) |
Feb 12, 2008 | 4.393 | 5.240 | 4.198 | 5.016 | 370,286 | +0.80(+18.94%) |
Feb 11, 2008 | 4.285 | 4.383 | 4.157 | 4.217 | 16,444 | -0.02(-0.46%) |
Feb 08, 2008 | 4.334 | 4.656 | 4.110 | 4.237 | 92,783 | -0.18(-3.97%) |
Feb 07, 2008 | 4.831 | 5.065 | 4.217 | 4.412 | 222,872 | -0.72(-14.04%) |
Feb 06, 2008 | 3.867 | 5.133 | 3.750 | 5.133 | 595,470 | +1.25(+32.08%) |
Feb 05, 2008 | 3.818 | 3.886 | 3.799 | 3.886 | 5,474 | -0.00(-0.00%) |
Feb 04, 2008 | 3.886 | 3.896 | 3.799 | 3.886 | 9,646 | -0.01(-0.25%) |
Feb 01, 2008 | 3.818 | 3.896 | 3.818 | 3.896 | 1,950 | +0.07(+1.78%) |
Jan 31, 2008 | 3.750 | 3.896 | 3.701 | 3.828 | 5,824 | +0.18(+4.80%) |
Jan 30, 2008 | 3.847 | 3.896 | 3.350 | 3.652 | 17,775 | +0.00(+0.00%) |
Jan 29, 2008 | 3.652 | 3.652 | 3.506 | 3.652 | 5,544 | -0.19(-5.06%) |
Jan 28, 2008 | 3.886 | 3.886 | 3.828 | 3.847 | 1,334 | +0.23(+6.35%) |
Jan 25, 2008 | 3.419 | 3.828 | 3.419 | 3.617 | 10,812 | +0.17(+4.92%) |
Jan 24, 2008 | 3.467 | 3.467 | 3.165 | 3.448 | 4,957 | -0.08(-2.21%) |
Jan 23, 2008 | 3.565 | 3.565 | 3.458 | 3.526 | 7,520 | -0.08(-2.16%) |
Jan 22, 2008 | 3.487 | 3.886 | 3.399 | 3.604 | 8,138 | -0.17(-4.39%) |
Jan 21, 2008 | 3.818 | 3.954 | 3.691 | 3.769 | 6,127 | +0.00(+0.00%) |
Jan 18, 2008 | 3.818 | 3.954 | 3.691 | 3.769 | 6,127 | +0.08(+2.11%) |
Jan 17, 2008 | 3.906 | 3.964 | 3.691 | 3.691 | 9,018 | -0.23(-5.96%) |
Jan 16, 2008 | 3.779 | 3.964 | 3.779 | 3.925 | 8,932 | +0.05(+1.26%) |
Jan 15, 2008 | 3.896 | 3.896 | 3.828 | 3.876 | 7,320 | -0.01(-0.25%) |
Jan 14, 2008 | 3.886 | 3.896 | 3.857 | 3.886 | 10,204 | -0.05(-1.24%) |
Jan 11, 2008 | 3.769 | 3.954 | 3.769 | 3.935 | 15,421 | +0.18(+4.66%) |
Jan 10, 2008 | 3.672 | 3.847 | 3.662 | 3.760 | 12,521 | +0.01(+0.26%) |
Jan 09, 2008 | 3.769 | 3.876 | 3.672 | 3.750 | 16,122 | -0.19(-4.94%) |
Jan 08, 2008 | 3.945 | 3.993 | 3.915 | 3.945 | 4,697 | -0.05(-1.22%) |
Jan 07, 2008 | 3.993 | 4.032 | 3.945 | 3.993 | 7,088 | +0.10(+2.50%) |
Jan 04, 2008 | 3.954 | 3.964 | 3.867 | 3.896 | 10,793 | -0.03(-0.74%) |
Jan 03, 2008 | 4.042 | 4.042 | 3.876 | 3.925 | 9,193 | -0.02(-0.49%) |
Jan 02, 2008 | 3.857 | 3.993 | 3.789 | 3.945 | 18,651 | +0.23(+6.30%) |
Jan 01, 2008 | 3.526 | 3.760 | 3.409 | 3.711 | 18,023 | +0.00(+0.00%) |
Dec 31, 2007 | 3.526 | 3.760 | 3.409 | 3.711 | 18,023 | +0.14(+3.81%) |
Dec 28, 2007 | 3.555 | 3.633 | 3.360 | 3.574 | 26,708 | +0.11(+3.09%) |
Dec 27, 2007 | 3.243 | 3.526 | 3.243 | 3.467 | 8,759 | +0.01(+0.28%) |
Dec 26, 2007 | 3.458 | 3.458 | 3.458 | 3.458 | 3,624 | +0.03(+0.85%) |
Dec 24, 2007 | 3.039 | 3.428 | 3.039 | 3.428 | 1,745 | +0.07(+2.03%) |
Dec 21, 2007 | 3.438 | 3.448 | 3.068 | 3.360 | 20,780 | -0.08(-2.27%) |
Dec 20, 2007 | 3.409 | 3.458 | 3.282 | 3.438 | 7,442 | +0.05(+1.44%) |
Dec 19, 2007 | 3.380 | 3.409 | 3.263 | 3.389 | 9,394 | +0.05(+1.46%) |
Dec 18, 2007 | 3.370 | 3.389 | 2.688 | 3.341 | 9,363 | +0.04(+1.18%) |
Dec 17, 2007 | 3.282 | 3.370 | 3.185 | 3.302 | 5,015 | -0.02(-0.58%) |
Dec 14, 2007 | 3.156 | 3.331 | 3.156 | 3.321 | 9,874 | +0.06(+1.79%) |
Dec 13, 2007 | 3.204 | 3.312 | 3.204 | 3.263 | 1,745 | -0.09(-2.62%) |
Dec 12, 2007 | 3.409 | 3.458 | 3.058 | 3.350 | 17,350 | -0.01(-0.29%) |
Dec 11, 2007 | 3.360 | 3.448 | 3.360 | 3.360 | 7,900 | +0.03(+0.88%) |
Dec 10, 2007 | 3.204 | 3.409 | 3.165 | 3.331 | 10,713 | +0.19(+5.88%) |
Dec 07, 2007 | 3.019 | 3.165 | 2.922 | 3.146 | 32,602 | +0.17(+5.56%) |
Dec 06, 2007 | 2.854 | 3.243 | 2.825 | 2.980 | 21,857 | +0.21(+7.75%) |
Dec 05, 2007 | 2.932 | 2.932 | 2.766 | 2.766 | 12,606 | -0.16(-5.33%) |
Dec 04, 2007 | 2.961 | 2.961 | 2.922 | 2.922 | 3,696 | -0.02(-0.66%) |