Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 1.821 | 1.915 | 1.821 | 1.915 | 697,134 | +0.09(+5.14%) |
Dec 30, 2008 | 1.840 | 1.861 | 1.799 | 1.821 | 2,367,354 | +0.02(+1.13%) |
Dec 29, 2008 | 1.781 | 1.814 | 1.738 | 1.801 | 1,703,888 | -0.04(-2.35%) |
Dec 26, 2008 | 1.835 | 1.845 | 1.793 | 1.844 | 388,665 | +0.01(+0.60%) |
Dec 24, 2008 | 1.873 | 1.936 | 1.810 | 1.833 | 366,611 | -0.03(-1.60%) |
Dec 23, 2008 | 1.879 | 1.885 | 1.838 | 1.863 | 926,380 | -0.01(-0.55%) |
Dec 22, 2008 | 1.830 | 1.887 | 1.794 | 1.873 | 823,283 | +0.01(+0.50%) |
Dec 19, 2008 | 1.904 | 1.904 | 1.839 | 1.864 | 843,212 | +0.01(+0.74%) |
Dec 18, 2008 | 1.873 | 1.908 | 1.784 | 1.850 | 918,876 | -0.02(-1.09%) |
Dec 17, 2008 | 1.874 | 1.913 | 1.822 | 1.871 | 1,208,027 | -0.11(-5.71%) |
Dec 16, 2008 | 1.851 | 2.033 | 1.839 | 1.984 | 885,313 | +0.15(+8.02%) |
Dec 15, 2008 | 1.836 | 1.855 | 1.799 | 1.837 | 1,471,060 | -0.03(-1.69%) |
Dec 12, 2008 | 1.798 | 1.882 | 1.787 | 1.868 | 657,687 | +0.00(+0.09%) |
Dec 11, 2008 | 1.825 | 1.941 | 1.804 | 1.867 | 1,790,356 | +0.05(+2.91%) |
Dec 10, 2008 | 1.775 | 1.826 | 1.764 | 1.814 | 1,223,693 | +0.05(+2.90%) |
Dec 09, 2008 | 1.775 | 1.809 | 1.712 | 1.763 | 2,274,133 | -0.03(-1.90%) |
Dec 08, 2008 | 1.846 | 1.865 | 1.739 | 1.797 | 3,017,267 | -0.00(-0.09%) |
Dec 05, 2008 | 1.683 | 1.827 | 1.657 | 1.798 | 1,644,371 | +0.07(+3.89%) |
Dec 04, 2008 | 1.729 | 1.762 | 1.666 | 1.731 | 1,672,004 | -0.03(-1.55%) |
Dec 03, 2008 | 1.725 | 1.816 | 1.697 | 1.758 | 1,945,101 | -0.04(-2.46%) |
Dec 02, 2008 | 1.773 | 1.826 | 1.729 | 1.803 | 1,840,372 | +0.07(+3.88%) |
Dec 01, 2008 | 1.737 | 1.777 | 1.704 | 1.735 | 1,758,789 | -0.14(-7.53%) |
Nov 28, 2008 | 1.906 | 1.937 | 1.838 | 1.877 | 918,512 | -0.15(-7.59%) |
Nov 26, 2008 | 1.810 | 2.043 | 1.810 | 2.031 | 1,684,652 | +0.14(+7.63%) |
Nov 25, 2008 | 1.884 | 1.946 | 1.832 | 1.887 | 1,618,019 | +0.05(+2.45%) |
Nov 24, 2008 | 1.840 | 1.894 | 1.788 | 1.842 | 1,495,862 | -0.04(-1.90%) |
Nov 21, 2008 | 1.683 | 1.925 | 1.659 | 1.878 | 4,970,378 | +0.25(+15.08%) |
Nov 20, 2008 | 1.752 | 1.983 | 1.572 | 1.632 | 2,168,640 | -0.07(-4.39%) |
Nov 19, 2008 | 1.792 | 1.815 | 1.689 | 1.706 | 1,692,015 | -0.20(-10.66%) |
Nov 18, 2008 | 1.832 | 1.941 | 1.781 | 1.910 | 1,444,965 | +0.07(+3.84%) |
Nov 17, 2008 | 1.759 | 1.896 | 1.759 | 1.839 | 1,151,705 | +0.06(+3.55%) |
Nov 14, 2008 | 1.778 | 1.847 | 1.750 | 1.776 | 1,780,585 | -0.13(-6.83%) |
Nov 13, 2008 | 1.701 | 1.907 | 1.618 | 1.907 | 3,138,132 | +0.17(+9.54%) |
Nov 12, 2008 | 1.728 | 1.761 | 1.680 | 1.741 | 5,949,710 | -0.07(-3.81%) |
Nov 11, 2008 | 1.666 | 1.845 | 1.655 | 1.810 | 2,760,822 | +0.02(+1.24%) |
Nov 10, 2008 | 1.920 | 1.920 | 1.757 | 1.787 | 2,573,242 | -0.16(-8.34%) |
Nov 07, 2008 | 1.850 | 1.957 | 1.832 | 1.950 | 1,385,813 | +0.19(+10.84%) |
Nov 06, 2008 | 1.738 | 1.832 | 1.724 | 1.759 | 3,082,021 | +0.05(+3.15%) |
Nov 05, 2008 | 1.757 | 1.767 | 1.706 | 1.706 | 3,333,111 | -0.11(-6.23%) |
Nov 04, 2008 | 1.669 | 1.825 | 1.667 | 1.819 | 1,853,994 | +0.13(+7.99%) |
Nov 03, 2008 | 1.506 | 1.720 | 1.495 | 1.684 | 2,157,296 | +0.11(+6.92%) |
Oct 31, 2008 | 1.686 | 1.687 | 1.574 | 1.575 | 2,454,726 | -0.14(-8.19%) |
Oct 30, 2008 | 1.632 | 1.716 | 1.575 | 1.716 | 2,290,398 | +0.14(+8.92%) |
Oct 29, 2008 | 1.597 | 1.655 | 1.559 | 1.575 | 1,972,828 | -0.06(-3.85%) |
Oct 28, 2008 | 1.533 | 1.669 | 1.477 | 1.638 | 2,959,477 | +0.19(+13.44%) |
Oct 27, 2008 | 1.446 | 1.502 | 1.427 | 1.444 | 2,035,245 | +0.00(+0.12%) |
Oct 24, 2008 | 1.439 | 1.533 | 1.407 | 1.442 | 1,197,728 | -0.15(-9.51%) |
Oct 23, 2008 | 1.526 | 1.691 | 1.512 | 1.594 | 1,784,425 | +0.09(+6.18%) |
Oct 22, 2008 | 1.598 | 1.631 | 1.478 | 1.501 | 2,024,558 | -0.24(-13.96%) |
Oct 21, 2008 | 1.726 | 1.778 | 1.690 | 1.745 | 879,230 | -0.12(-6.27%) |
Oct 20, 2008 | 1.781 | 1.934 | 1.720 | 1.861 | 1,757,709 | +0.12(+6.69%) |
Oct 17, 2008 | 1.670 | 1.895 | 1.658 | 1.745 | 1,344,957 | -0.01(-0.78%) |
Oct 16, 2008 | 1.607 | 1.758 | 1.574 | 1.758 | 1,477,930 | +0.24(+15.43%) |
Oct 15, 2008 | 1.731 | 1.731 | 1.499 | 1.523 | 1,205,373 | -0.24(-13.74%) |
Oct 14, 2008 | 1.815 | 1.846 | 1.704 | 1.766 | 1,648,811 | -0.10(-5.30%) |
Oct 13, 2008 | 1.448 | 1.865 | 1.383 | 1.865 | 2,063,077 | +0.59(+46.78%) |
Oct 10, 2008 | 1.212 | 1.277 | 1.150 | 1.270 | 5,115,505 | -0.05(-4.05%) |
Oct 09, 2008 | 1.421 | 1.490 | 1.282 | 1.324 | 1,509,614 | -0.01(-0.96%) |
Oct 08, 2008 | 1.282 | 1.753 | 1.191 | 1.337 | 1,410,404 | -0.06(-4.27%) |
Oct 07, 2008 | 1.616 | 1.736 | 1.365 | 1.397 | 1,249,869 | -0.35(-19.88%) |
Oct 06, 2008 | 1.787 | 1.837 | 1.528 | 1.743 | 1,721,879 | -0.13(-7.00%) |
Oct 03, 2008 | 2.055 | 2.108 | 1.839 | 1.874 | 0 | -0.25(-11.61%) |
Oct 02, 2008 | 2.120 | 2.142 | 1.979 | 2.120 | 2,593,723 | -0.14(-6.32%) |
Oct 01, 2008 | 2.180 | 2.283 | 2.144 | 2.263 | 1,543,541 | +0.13(+6.23%) |
Sep 30, 2008 | 2.171 | 2.214 | 2.108 | 2.131 | 1,419,294 | +0.04(+1.91%) |
Sep 29, 2008 | 2.255 | 2.255 | 1.996 | 2.091 | 1,437,320 | -0.29(-12.23%) |
Sep 26, 2008 | 2.384 | 2.390 | 2.297 | 2.382 | 0 | -0.05(-2.24%) |
Sep 25, 2008 | 2.338 | 2.455 | 2.338 | 2.436 | 789,110 | +0.14(+5.96%) |
Sep 24, 2008 | 2.308 | 2.346 | 2.273 | 2.299 | 1,464,049 | -0.02(-0.70%) |
Sep 23, 2008 | 2.390 | 2.395 | 2.265 | 2.315 | 582,117 | -0.10(-4.06%) |
Sep 22, 2008 | 2.411 | 2.511 | 2.381 | 2.413 | 1,239,218 | +0.03(+1.11%) |
Sep 19, 2008 | 2.308 | 2.406 | 2.282 | 2.387 | 0 | +0.30(+14.47%) |
Sep 18, 2008 | 2.110 | 2.133 | 1.759 | 2.085 | 2,470,509 | -0.06(-2.68%) |
Sep 17, 2008 | 2.334 | 2.373 | 2.127 | 2.142 | 1,532,549 | -0.30(-12.15%) |
Sep 16, 2008 | 2.359 | 2.439 | 2.312 | 2.439 | 1,623,444 | +0.05(+2.14%) |
Sep 15, 2008 | 2.405 | 2.498 | 2.383 | 2.388 | 1,067,632 | -0.18(-7.12%) |
Sep 12, 2008 | 2.539 | 2.630 | 2.525 | 2.571 | 1,204,116 | +0.04(+1.48%) |
Sep 11, 2008 | 2.458 | 2.557 | 2.445 | 2.533 | 1,170,976 | -0.00(-0.07%) |
Sep 10, 2008 | 2.577 | 2.597 | 2.463 | 2.535 | 1,657,489 | -0.01(-0.20%) |
Sep 09, 2008 | 2.632 | 2.673 | 2.521 | 2.540 | 1,006,601 | -0.14(-5.33%) |
Sep 08, 2008 | 2.836 | 2.858 | 2.670 | 2.683 | 1,308,012 | -0.09(-3.28%) |
Sep 05, 2008 | 2.712 | 2.787 | 2.682 | 2.774 | 0 | -0.01(-0.21%) |
Sep 04, 2008 | 2.806 | 2.824 | 2.731 | 2.780 | 993,436 | -0.11(-3.72%) |
Sep 03, 2008 | 2.943 | 2.997 | 2.809 | 2.888 | 1,198,996 | -0.08(-2.56%) |
Sep 02, 2008 | 3.019 | 3.065 | 2.924 | 2.963 | 1,696,818 | -0.06(-2.00%) |
Aug 29, 2008 | 3.127 | 3.129 | 2.998 | 3.024 | 598,840 | -0.09(-2.82%) |
Aug 28, 2008 | 3.159 | 3.161 | 3.099 | 3.111 | 484,352 | -0.01(-0.16%) |
Aug 27, 2008 | 3.074 | 3.117 | 3.056 | 3.117 | 1,064,602 | +0.04(+1.41%) |
Aug 26, 2008 | 3.058 | 3.082 | 3.025 | 3.073 | 569,364 | +0.06(+1.95%) |
Aug 25, 2008 | 3.162 | 3.163 | 3.013 | 3.014 | 734,713 | -0.11(-3.49%) |
Aug 22, 2008 | 3.121 | 3.180 | 3.111 | 3.123 | 1,038,743 | +0.01(+0.41%) |
Aug 21, 2008 | 3.102 | 3.116 | 3.081 | 3.111 | 958,969 | -0.07(-2.17%) |
Aug 20, 2008 | 3.108 | 3.206 | 3.071 | 3.180 | 1,039,330 | +0.04(+1.14%) |
Aug 19, 2008 | 3.088 | 3.167 | 3.057 | 3.144 | 983,830 | +0.03(+0.90%) |
Aug 18, 2008 | 3.179 | 3.192 | 3.114 | 3.116 | 897,597 | -0.01(-0.27%) |
Aug 15, 2008 | 3.056 | 3.184 | 3.019 | 3.124 | 0 | +0.13(+4.50%) |
Aug 14, 2008 | 2.958 | 3.048 | 2.938 | 2.990 | 1,225,090 | +0.10(+3.51%) |
Aug 13, 2008 | 2.800 | 2.930 | 2.781 | 2.888 | 938,253 | +0.11(+4.05%) |
Aug 12, 2008 | 2.945 | 2.958 | 2.776 | 2.776 | 655,644 | -0.15(-5.15%) |
Aug 11, 2008 | 3.085 | 3.094 | 2.870 | 2.927 | 841,650 | -0.09(-2.94%) |
Aug 08, 2008 | 2.958 | 3.040 | 2.940 | 3.015 | 733,351 | -0.02(-0.65%) |
Aug 07, 2008 | 3.014 | 3.114 | 3.009 | 3.035 | 747,573 | -0.01(-0.31%) |
Aug 06, 2008 | 2.981 | 3.061 | 2.980 | 3.044 | 482,731 | +0.02(+0.51%) |
Aug 05, 2008 | 3.013 | 3.035 | 2.982 | 3.029 | 552,923 | +0.04(+1.45%) |
Aug 04, 2008 | 3.100 | 3.100 | 2.985 | 2.985 | 2,977,268 | -0.07(-2.39%) |
Aug 01, 2008 | 3.061 | 3.123 | 3.047 | 3.059 | 2,919,220 | -0.04(-1.43%) |
Jul 31, 2008 | 2.980 | 3.134 | 2.940 | 3.103 | 5,029,765 | +0.05(+1.50%) |
Jul 30, 2008 | 3.068 | 3.077 | 3.037 | 3.057 | 1,298,112 | +0.01(+0.22%) |
Jul 29, 2008 | 3.050 | 3.054 | 2.971 | 3.050 | 1,076,381 | +0.07(+2.46%) |
Jul 28, 2008 | 3.042 | 3.086 | 2.968 | 2.977 | 721,995 | -0.05(-1.74%) |
Jul 25, 2008 | 3.086 | 3.096 | 2.915 | 3.030 | 1,671,229 | -0.08(-2.52%) |
Jul 24, 2008 | 3.135 | 3.198 | 3.088 | 3.108 | 778,658 | -0.02(-0.63%) |
Jul 23, 2008 | 3.207 | 3.207 | 3.105 | 3.128 | 1,574,920 | -0.05(-1.58%) |
Jul 22, 2008 | 3.175 | 3.223 | 3.158 | 3.178 | 666,354 | -0.09(-2.89%) |
Jul 21, 2008 | 3.243 | 3.274 | 3.174 | 3.272 | 668,139 | +0.16(+5.12%) |
Jul 18, 2008 | 3.214 | 3.258 | 3.091 | 3.113 | 782,110 | -0.07(-2.25%) |
Jul 17, 2008 | 3.170 | 3.369 | 3.072 | 3.185 | 1,957,761 | +0.01(+0.27%) |
Jul 16, 2008 | 3.047 | 3.181 | 3.042 | 3.176 | 1,517,682 | +0.16(+5.28%) |
Jul 15, 2008 | 2.874 | 3.066 | 2.842 | 3.017 | 2,101,162 | +0.07(+2.28%) |
Jul 14, 2008 | 2.897 | 2.995 | 2.811 | 2.950 | 1,026,565 | +0.06(+2.24%) |
Jul 11, 2008 | 2.796 | 2.922 | 2.796 | 2.885 | 1,012,508 | +0.05(+1.62%) |
Jul 10, 2008 | 2.750 | 2.918 | 2.746 | 2.839 | 1,307,976 | +0.07(+2.58%) |
Jul 09, 2008 | 2.777 | 2.819 | 2.759 | 2.767 | 557,867 | -0.04(-1.28%) |
Jul 08, 2008 | 2.831 | 2.856 | 2.777 | 2.803 | 968,587 | -0.06(-2.26%) |
Jul 07, 2008 | 2.949 | 2.977 | 2.850 | 2.868 | 1,926,394 | -0.24(-7.73%) |
Jul 04, 2008 | 3.169 | 3.180 | 3.094 | 3.108 | 640,412 | +0.00(+0.00%) |
Jul 03, 2008 | 3.169 | 3.180 | 3.094 | 3.108 | 640,412 | -0.01(-0.25%) |
Jul 02, 2008 | 3.232 | 3.249 | 3.100 | 3.116 | 1,089,346 | -0.10(-3.10%) |
Jul 01, 2008 | 3.156 | 3.259 | 3.141 | 3.215 | 950,772 | -0.02(-0.71%) |
Jun 30, 2008 | 3.227 | 3.283 | 3.215 | 3.238 | 539,535 | +0.04(+1.28%) |
Jun 27, 2008 | 3.198 | 3.250 | 3.164 | 3.197 | 848,156 | +0.05(+1.71%) |
Jun 26, 2008 | 3.152 | 3.196 | 3.122 | 3.144 | 999,825 | -0.12(-3.63%) |
Jun 25, 2008 | 3.107 | 3.336 | 3.073 | 3.262 | 1,312,838 | +0.16(+5.19%) |
Jun 24, 2008 | 3.129 | 3.160 | 3.091 | 3.101 | 1,433,210 | -0.06(-1.81%) |
Jun 23, 2008 | 3.193 | 3.193 | 3.088 | 3.158 | 626,461 | -0.01(-0.16%) |
Jun 20, 2008 | 3.345 | 3.345 | 3.150 | 3.163 | 1,116,580 | -0.17(-5.23%) |
Jun 19, 2008 | 3.169 | 3.358 | 3.168 | 3.338 | 801,041 | -0.00(-0.08%) |
Jun 18, 2008 | 3.337 | 3.350 | 3.278 | 3.341 | 921,002 | -0.05(-1.43%) |
Jun 17, 2008 | 3.318 | 3.406 | 3.289 | 3.389 | 914,825 | +0.08(+2.50%) |
Jun 16, 2008 | 3.153 | 3.321 | 3.140 | 3.306 | 918,853 | +0.15(+4.86%) |
Jun 13, 2008 | 3.089 | 3.174 | 3.055 | 3.153 | 1,591,009 | +0.04(+1.42%) |
Jun 12, 2008 | 3.215 | 3.248 | 3.108 | 3.109 | 1,902,719 | -0.08(-2.46%) |
Jun 11, 2008 | 3.211 | 3.236 | 3.168 | 3.187 | 812,796 | -0.02(-0.74%) |
Jun 10, 2008 | 3.215 | 3.249 | 3.165 | 3.211 | 499,677 | -0.06(-1.98%) |
Jun 09, 2008 | 3.270 | 3.358 | 3.210 | 3.276 | 2,661,119 | +0.01(+0.18%) |
Jun 06, 2008 | 3.318 | 3.318 | 3.249 | 3.270 | 799,608 | -0.07(-2.22%) |
Jun 05, 2008 | 3.312 | 3.364 | 3.293 | 3.344 | 913,979 | +0.04(+1.13%) |
Jun 04, 2008 | 3.266 | 3.324 | 3.243 | 3.306 | 2,355,727 | -0.01(-0.21%) |
Jun 03, 2008 | 3.295 | 3.372 | 3.255 | 3.313 | 7,742,087 | +0.02(+0.54%) |
Jun 02, 2008 | 3.318 | 3.332 | 3.231 | 3.295 | 870,082 | -0.10(-2.91%) |
May 30, 2008 | 3.320 | 3.437 | 3.267 | 3.394 | 722,723 | +0.07(+2.21%) |
May 29, 2008 | 3.194 | 3.381 | 3.194 | 3.321 | 668,644 | +0.04(+1.35%) |
May 28, 2008 | 3.190 | 3.316 | 3.137 | 3.277 | 748,359 | +0.10(+3.14%) |
May 27, 2008 | 3.226 | 3.226 | 3.136 | 3.177 | 718,037 | -0.01(-0.16%) |
May 26, 2008 | 3.286 | 3.335 | 3.145 | 3.182 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.286 | 3.335 | 3.145 | 3.182 | 843,283 | -0.06(-1.86%) |
May 22, 2008 | 3.220 | 3.300 | 3.194 | 3.243 | 731,108 | +0.01(+0.16%) |
May 21, 2008 | 3.244 | 3.289 | 3.217 | 3.238 | 1,006,906 | -0.02(-0.55%) |
May 20, 2008 | 3.205 | 3.285 | 3.201 | 3.255 | 1,115,358 | +0.01(+0.18%) |
May 19, 2008 | 3.278 | 3.287 | 3.214 | 3.249 | 1,213,711 | -0.03(-0.96%) |
May 16, 2008 | 3.306 | 3.306 | 3.193 | 3.281 | 1,286,227 | -0.02(-0.70%) |
May 15, 2008 | 3.348 | 3.348 | 3.272 | 3.304 | 745,459 | -0.07(-2.22%) |
May 14, 2008 | 3.424 | 3.475 | 3.363 | 3.379 | 1,186,184 | -0.07(-2.02%) |
May 13, 2008 | 3.366 | 3.455 | 3.342 | 3.449 | 1,858,551 | +0.10(+3.05%) |
May 12, 2008 | 3.238 | 3.359 | 3.236 | 3.347 | 1,292,980 | +0.13(+4.05%) |
May 09, 2008 | 3.203 | 3.216 | 3.138 | 3.216 | 720,151 | +0.02(+0.75%) |
May 08, 2008 | 3.092 | 3.194 | 3.091 | 3.192 | 1,025,179 | +0.09(+2.99%) |
May 07, 2008 | 3.155 | 3.163 | 3.044 | 3.100 | 422,921 | -0.08(-2.62%) |
May 06, 2008 | 3.134 | 3.212 | 3.130 | 3.183 | 566,322 | +0.03(+0.92%) |
May 05, 2008 | 3.137 | 3.170 | 3.108 | 3.154 | 489,049 | +0.02(+0.52%) |
May 02, 2008 | 3.173 | 3.193 | 3.067 | 3.138 | 2,000,190 | +0.01(+0.46%) |
May 01, 2008 | 3.155 | 3.234 | 3.068 | 3.123 | 1,379,929 | +0.02(+0.77%) |
Apr 30, 2008 | 2.897 | 3.101 | 2.856 | 3.100 | 1,146,385 | +0.24(+8.43%) |
Apr 29, 2008 | 2.908 | 2.912 | 2.857 | 2.859 | 508,074 | -0.05(-1.76%) |
Apr 28, 2008 | 2.937 | 2.972 | 2.908 | 2.910 | 448,393 | -0.05(-1.64%) |
Apr 25, 2008 | 2.974 | 2.990 | 2.920 | 2.958 | 576,950 | +0.01(+0.26%) |
Apr 24, 2008 | 2.997 | 3.007 | 2.895 | 2.951 | 1,010,934 | -0.05(-1.53%) |
Apr 23, 2008 | 2.993 | 3.016 | 2.968 | 2.997 | 375,794 | -0.03(-0.90%) |
Apr 22, 2008 | 3.066 | 3.066 | 2.954 | 3.024 | 575,071 | -0.02(-0.78%) |
Apr 21, 2008 | 2.939 | 3.054 | 2.933 | 3.048 | 321,668 | +0.06(+1.88%) |
Apr 18, 2008 | 3.069 | 3.069 | 2.991 | 2.991 | 1,392,248 | -0.09(-3.04%) |
Apr 17, 2008 | 3.066 | 3.096 | 3.022 | 3.085 | 315,467 | -0.02(-0.55%) |
Apr 16, 2008 | 3.023 | 3.102 | 3.023 | 3.102 | 1,357,194 | +0.10(+3.32%) |
Apr 15, 2008 | 2.966 | 3.010 | 2.966 | 3.002 | 688,408 | +0.04(+1.38%) |
Apr 14, 2008 | 2.970 | 2.994 | 2.919 | 2.962 | 2,148,124 | -0.01(-0.29%) |
Apr 11, 2008 | 2.977 | 3.007 | 2.945 | 2.970 | 834,968 | -0.06(-2.05%) |
Apr 10, 2008 | 3.025 | 3.046 | 2.999 | 3.032 | 686,999 | +0.02(+0.56%) |
Apr 09, 2008 | 3.054 | 3.091 | 2.995 | 3.015 | 826,748 | -0.04(-1.31%) |
Apr 08, 2008 | 3.030 | 3.074 | 3.013 | 3.055 | 1,108,594 | +0.03(+1.01%) |
Apr 07, 2008 | 3.163 | 3.163 | 3.002 | 3.025 | 1,275,353 | -0.12(-3.71%) |
Apr 04, 2008 | 3.142 | 3.147 | 3.077 | 3.141 | 1,133,255 | +0.01(+0.19%) |
Apr 03, 2008 | 3.100 | 3.175 | 3.074 | 3.135 | 1,336,185 | +0.01(+0.44%) |
Apr 02, 2008 | 3.072 | 3.134 | 3.050 | 3.122 | 1,129,732 | +0.04(+1.41%) |
Apr 01, 2008 | 2.981 | 3.078 | 2.975 | 3.078 | 723,404 | +0.14(+4.87%) |
Mar 31, 2008 | 2.878 | 2.935 | 2.878 | 2.935 | 396,933 | +0.02(+0.85%) |
Mar 28, 2008 | 2.985 | 2.985 | 2.878 | 2.911 | 691,697 | -0.08(-2.70%) |
Mar 27, 2008 | 3.145 | 3.146 | 2.980 | 2.991 | 438,035 | -0.09(-3.01%) |
Mar 26, 2008 | 3.087 | 3.135 | 3.060 | 3.084 | 474,252 | -0.04(-1.42%) |
Mar 25, 2008 | 3.091 | 3.167 | 3.066 | 3.129 | 409,851 | +0.06(+1.86%) |
Mar 24, 2008 | 3.117 | 3.118 | 3.052 | 3.071 | 575,435 | -0.07(-2.17%) |
Mar 21, 2008 | 2.937 | 3.140 | 2.903 | 3.140 | 886,934 | +0.00(+0.00%) |
Mar 20, 2008 | 2.937 | 3.140 | 2.903 | 3.140 | 886,934 | +0.21(+7.18%) |
Mar 19, 2008 | 3.141 | 3.141 | 2.929 | 2.929 | 656,466 | -0.17(-5.36%) |
Mar 18, 2008 | 2.980 | 3.095 | 2.980 | 3.095 | 936,010 | +0.16(+5.61%) |
Mar 17, 2008 | 2.939 | 2.979 | 2.883 | 2.931 | 1,024,627 | -0.10(-3.26%) |
Mar 14, 2008 | 3.236 | 3.236 | 3.009 | 3.030 | 951,300 | -0.14(-4.33%) |
Mar 13, 2008 | 3.157 | 3.196 | 3.068 | 3.167 | 811,610 | -0.05(-1.64%) |
Mar 12, 2008 | 3.238 | 3.260 | 3.159 | 3.220 | 776,250 | -0.05(-1.46%) |
Mar 11, 2008 | 3.205 | 3.267 | 3.138 | 3.267 | 453,267 | +0.12(+3.67%) |
Mar 10, 2008 | 3.301 | 3.301 | 3.115 | 3.152 | 666,659 | -0.11(-3.29%) |
Mar 07, 2008 | 3.236 | 3.298 | 3.236 | 3.259 | 441,558 | +0.02(+0.55%) |
Mar 06, 2008 | 3.295 | 3.351 | 3.238 | 3.241 | 652,943 | -0.08(-2.28%) |
Mar 05, 2008 | 3.239 | 3.335 | 3.239 | 3.317 | 2,705,029 | +0.09(+2.69%) |
Mar 04, 2008 | 3.255 | 3.257 | 3.193 | 3.230 | 1,645,276 | -0.03(-0.89%) |
Mar 03, 2008 | 3.209 | 3.265 | 3.209 | 3.259 | 3,077,970 | +0.09(+2.88%) |
Feb 29, 2008 | 3.202 | 3.202 | 3.139 | 3.168 | 1,205,478 | -0.06(-2.00%) |
Feb 28, 2008 | 3.210 | 3.234 | 3.169 | 3.232 | 477,963 | -0.06(-1.73%) |
Feb 27, 2008 | 3.260 | 3.317 | 3.254 | 3.289 | 730,169 | +0.01(+0.36%) |
Feb 26, 2008 | 3.219 | 3.288 | 3.216 | 3.278 | 737,497 | +0.04(+1.26%) |
Feb 25, 2008 | 3.222 | 3.259 | 3.192 | 3.237 | 644,722 | +0.02(+0.56%) |
Feb 22, 2008 | 3.223 | 3.223 | 3.108 | 3.219 | 1,849,614 | +0.04(+1.34%) |
Feb 21, 2008 | 3.154 | 3.212 | 3.148 | 3.176 | 1,013,471 | +0.07(+2.36%) |
Feb 20, 2008 | 2.951 | 3.125 | 2.950 | 3.103 | 1,660,542 | +0.17(+5.72%) |
Feb 19, 2008 | 2.896 | 3.014 | 2.896 | 2.935 | 3,331,654 | +0.18(+6.55%) |
Feb 18, 2008 | 2.767 | 2.793 | 2.697 | 2.755 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 2.767 | 2.793 | 2.697 | 2.755 | 767,325 | +0.04(+1.41%) |
Feb 14, 2008 | 2.755 | 2.766 | 2.687 | 2.716 | 2,050,429 | -0.00(-0.16%) |
Feb 13, 2008 | 2.690 | 2.738 | 2.690 | 2.721 | 852,584 | +0.03(+1.17%) |
Feb 12, 2008 | 2.680 | 2.731 | 2.648 | 2.689 | 587,179 | +0.01(+0.35%) |
Feb 11, 2008 | 2.634 | 2.685 | 2.625 | 2.680 | 354,656 | +0.02(+0.61%) |
Feb 08, 2008 | 2.725 | 2.740 | 2.621 | 2.664 | 643,548 | -0.09(-3.13%) |
Feb 07, 2008 | 2.731 | 2.780 | 2.699 | 2.750 | 4,003,646 | -0.03(-1.13%) |
Feb 06, 2008 | 2.853 | 2.873 | 2.767 | 2.781 | 580,133 | -0.04(-1.45%) |
Feb 05, 2008 | 2.887 | 2.899 | 2.798 | 2.822 | 592,628 | -0.09(-3.24%) |
Feb 04, 2008 | 2.936 | 2.979 | 2.881 | 2.916 | 840,394 | -0.02(-0.67%) |
Feb 01, 2008 | 2.880 | 2.938 | 2.876 | 2.936 | 3,352,793 | +0.13(+4.48%) |
Jan 31, 2008 | 2.825 | 2.860 | 2.750 | 2.810 | 5,878,838 | -0.01(-0.30%) |
Jan 30, 2008 | 2.828 | 2.866 | 2.812 | 2.819 | 4,563,498 | -0.04(-1.43%) |
Jan 29, 2008 | 2.835 | 2.949 | 2.798 | 2.859 | 10,019,039 | +0.06(+2.16%) |
Jan 28, 2008 | 2.795 | 2.852 | 2.787 | 2.799 | 1,395,184 | +0.02(+0.89%) |
Jan 25, 2008 | 2.893 | 2.928 | 2.738 | 2.774 | 392,235 | -0.08(-2.75%) |
Jan 24, 2008 | 2.794 | 2.876 | 2.792 | 2.853 | 1,610,045 | +0.04(+1.30%) |
Jan 23, 2008 | 2.784 | 2.878 | 2.718 | 2.816 | 2,167,865 | -0.04(-1.28%) |
Jan 22, 2008 | 2.686 | 2.890 | 2.417 | 2.853 | 3,368,060 | +0.06(+1.98%) |
Jan 21, 2008 | 2.907 | 2.907 | 2.738 | 2.797 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 2.907 | 2.907 | 2.738 | 2.797 | 704,615 | -0.00(-0.12%) |
Jan 17, 2008 | 2.942 | 3.000 | 2.784 | 2.801 | 204,338 | -0.13(-4.53%) |
Jan 16, 2008 | 3.023 | 3.023 | 2.926 | 2.934 | 583,656 | -0.11(-3.47%) |
Jan 15, 2008 | 3.119 | 3.119 | 3.008 | 3.039 | 623,995 | -0.09(-2.96%) |
Jan 14, 2008 | 3.142 | 3.196 | 3.040 | 3.132 | 1,048,702 | +0.02(+0.74%) |
Jan 11, 2008 | 3.151 | 3.152 | 3.074 | 3.109 | 376,969 | -0.06(-1.85%) |
Jan 10, 2008 | 3.065 | 3.168 | 3.027 | 3.168 | 605,968 | +0.10(+3.36%) |
Jan 09, 2008 | 3.044 | 3.095 | 2.992 | 3.065 | 600,097 | +0.04(+1.24%) |
Jan 08, 2008 | 3.054 | 3.129 | 3.027 | 3.027 | 274,799 | +0.02(+0.59%) |
Jan 07, 2008 | 3.063 | 3.063 | 2.994 | 3.009 | 304,158 | -0.07(-2.27%) |
Jan 04, 2008 | 3.121 | 3.159 | 3.029 | 3.079 | 730,450 | -0.04(-1.18%) |
Jan 03, 2008 | 3.026 | 3.159 | 3.017 | 3.116 | 802,086 | +0.13(+4.30%) |
Jan 02, 2008 | 3.004 | 3.071 | 2.956 | 2.987 | 468,569 | +0.04(+1.27%) |