Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 2.700 | 2.840 | 2.700 | 2.840 | 6,700 | +0.12(+4.41%) |
Oct 30, 2008 | 2.670 | 2.740 | 2.670 | 2.720 | 9,050 | +0.03(+1.12%) |
Oct 29, 2008 | 2.572 | 2.740 | 2.572 | 2.690 | 3,800 | +0.04(+1.51%) |
Oct 28, 2008 | 2.776 | 2.900 | 2.450 | 2.650 | 11,269 | +0.11(+4.33%) |
Oct 27, 2008 | 2.540 | 2.770 | 2.540 | 2.540 | 3,200 | -0.04(-1.48%) |
Oct 24, 2008 | 2.500 | 2.930 | 2.400 | 2.578 | 11,390 | +0.02(+0.71%) |
Oct 23, 2008 | 2.410 | 2.860 | 2.300 | 2.560 | 29,910 | +0.09(+3.64%) |
Oct 22, 2008 | 2.510 | 2.560 | 2.420 | 2.470 | 10,781 | -0.09(-3.52%) |
Oct 21, 2008 | 2.520 | 2.560 | 2.510 | 2.560 | 11,313 | +0.00(+0.00%) |
Oct 20, 2008 | 2.490 | 2.560 | 2.480 | 2.560 | 7,460 | +0.03(+1.19%) |
Oct 17, 2008 | 2.510 | 2.540 | 2.390 | 2.530 | 21,537 | +0.05(+2.01%) |
Oct 16, 2008 | 2.420 | 2.526 | 2.310 | 2.480 | 29,838 | +0.06(+2.48%) |
Oct 15, 2008 | 2.410 | 2.710 | 2.410 | 2.420 | 19,944 | -0.11(-4.34%) |
Oct 14, 2008 | 2.780 | 2.800 | 2.350 | 2.530 | 95,431 | -0.24(-8.67%) |
Oct 13, 2008 | 2.780 | 2.837 | 2.630 | 2.770 | 21,400 | -0.02(-0.72%) |
Oct 10, 2008 | 2.690 | 2.870 | 2.510 | 2.790 | 35,145 | -0.06(-2.11%) |
Oct 09, 2008 | 2.910 | 3.116 | 2.810 | 2.850 | 36,998 | -0.21(-6.86%) |
Oct 08, 2008 | 2.900 | 3.060 | 2.850 | 3.060 | 19,274 | +0.03(+0.99%) |
Oct 07, 2008 | 3.210 | 3.220 | 2.910 | 3.030 | 36,630 | -0.27(-8.18%) |
Oct 06, 2008 | 3.350 | 3.370 | 3.180 | 3.300 | 22,997 | -0.11(-3.23%) |
Oct 03, 2008 | 3.526 | 3.526 | 3.410 | 3.410 | 13,405 | +0.00(+0.00%) |
Oct 02, 2008 | 3.490 | 3.490 | 3.410 | 3.410 | 1,700 | -0.08(-2.42%) |
Oct 01, 2008 | 3.500 | 3.533 | 3.400 | 3.495 | 12,954 | -0.16(-4.25%) |
Sep 30, 2008 | 3.690 | 3.690 | 3.490 | 3.650 | 18,744 | -0.02(-0.54%) |
Sep 29, 2008 | 3.550 | 3.690 | 3.460 | 3.670 | 4,130 | -0.03(-0.81%) |
Sep 26, 2008 | 3.650 | 3.830 | 3.640 | 3.700 | 17,624 | +0.04(+1.09%) |
Sep 25, 2008 | 3.686 | 3.700 | 3.430 | 3.660 | 8,900 | +0.14(+3.92%) |
Sep 24, 2008 | 3.568 | 3.570 | 3.460 | 3.522 | 12,300 | +0.06(+1.79%) |
Sep 23, 2008 | 3.490 | 3.500 | 3.410 | 3.460 | 14,179 | -0.04(-1.14%) |
Sep 22, 2008 | 3.507 | 3.640 | 3.490 | 3.500 | 29,707 | -0.01(-0.28%) |
Sep 19, 2008 | 3.720 | 3.720 | 3.470 | 3.510 | 16,455 | +0.03(+0.86%) |
Sep 18, 2008 | 3.690 | 3.700 | 3.450 | 3.480 | 7,575 | -0.05(-1.42%) |
Sep 17, 2008 | 3.670 | 3.740 | 3.470 | 3.530 | 10,544 | -0.12(-3.29%) |
Sep 16, 2008 | 3.560 | 3.740 | 3.420 | 3.650 | 14,595 | +0.03(+0.83%) |
Sep 15, 2008 | 3.630 | 3.650 | 3.560 | 3.620 | 11,494 | +0.02(+0.55%) |
Sep 12, 2008 | 3.550 | 3.600 | 3.480 | 3.600 | 36,110 | +0.07(+1.98%) |
Sep 11, 2008 | 3.440 | 3.530 | 3.410 | 3.530 | 11,900 | +0.03(+0.86%) |
Sep 10, 2008 | 3.470 | 3.500 | 3.470 | 3.500 | 2,570 | +0.04(+1.16%) |
Sep 09, 2008 | 3.500 | 3.570 | 3.460 | 3.460 | 10,555 | -0.15(-4.16%) |
Sep 08, 2008 | 3.610 | 3.690 | 3.490 | 3.610 | 21,306 | +0.06(+1.70%) |
Sep 05, 2008 | 3.610 | 3.610 | 3.500 | 3.550 | 1,300 | -0.03(-0.74%) |
Sep 04, 2008 | 3.500 | 3.690 | 3.500 | 3.576 | 26,760 | +0.06(+1.60%) |
Sep 03, 2008 | 3.700 | 3.700 | 3.520 | 3.520 | 46,800 | -0.19(-5.12%) |
Sep 02, 2008 | 3.700 | 3.770 | 3.650 | 3.710 | 3,500 | -0.02(-0.54%) |
Aug 29, 2008 | 3.650 | 3.800 | 3.650 | 3.730 | 19,534 | +0.09(+2.47%) |
Aug 28, 2008 | 3.510 | 3.670 | 3.510 | 3.640 | 6,125 | +0.07(+1.96%) |
Aug 27, 2008 | 3.520 | 3.600 | 3.520 | 3.570 | 4,000 | -0.07(-1.92%) |
Aug 26, 2008 | 3.520 | 3.670 | 3.510 | 3.640 | 20,068 | -0.01(-0.27%) |
Aug 25, 2008 | 3.650 | 3.650 | 3.560 | 3.650 | 700 | +0.00(+0.00%) |
Aug 22, 2008 | 3.510 | 3.690 | 3.500 | 3.650 | 7,300 | +0.07(+1.96%) |
Aug 21, 2008 | 3.420 | 3.660 | 3.420 | 3.580 | 6,632 | +0.18(+5.29%) |
Aug 20, 2008 | 3.520 | 3.520 | 3.300 | 3.400 | 161,765 | -0.08(-2.30%) |
Aug 19, 2008 | 3.420 | 3.570 | 3.420 | 3.480 | 47,693 | -0.02(-0.57%) |
Aug 18, 2008 | 3.550 | 3.620 | 3.490 | 3.500 | 56,263 | -0.04(-1.13%) |
Aug 15, 2008 | 3.810 | 3.810 | 3.480 | 3.540 | 97,264 | -0.26(-6.84%) |
Aug 14, 2008 | 3.910 | 3.950 | 3.800 | 3.800 | 47,201 | -0.12(-3.06%) |
Aug 13, 2008 | 4.040 | 4.040 | 3.915 | 3.920 | 6,550 | -0.08(-2.00%) |
Aug 12, 2008 | 4.090 | 4.090 | 3.950 | 4.000 | 16,810 | +0.02(+0.38%) |
Aug 11, 2008 | 4.000 | 4.050 | 3.960 | 3.985 | 121,435 | -0.01(-0.36%) |
Aug 08, 2008 | 3.910 | 4.100 | 3.850 | 3.999 | 42,589 | -0.30(-7.00%) |
Aug 07, 2008 | 4.400 | 4.635 | 4.144 | 4.300 | 55,436 | -0.02(-0.46%) |
Aug 06, 2008 | 3.850 | 4.420 | 3.850 | 4.320 | 88,336 | +0.39(+9.79%) |
Aug 05, 2008 | 3.630 | 3.940 | 3.630 | 3.935 | 58,314 | +0.38(+10.84%) |
Aug 04, 2008 | 3.650 | 3.750 | 3.490 | 3.550 | 58,786 | -0.23(-6.08%) |
Aug 01, 2008 | 3.760 | 3.780 | 3.750 | 3.780 | 5,405 | +0.00(+0.00%) |
Jul 31, 2008 | 3.560 | 3.780 | 3.560 | 3.780 | 12,675 | +0.12(+3.28%) |
Jul 30, 2008 | 3.510 | 3.680 | 3.510 | 3.660 | 7,824 | +0.10(+2.81%) |
Jul 29, 2008 | 3.560 | 3.690 | 3.530 | 3.560 | 41,981 | -0.03(-0.84%) |
Jul 28, 2008 | 3.540 | 3.660 | 3.300 | 3.590 | 141,244 | +0.05(+1.41%) |
Jul 25, 2008 | 3.900 | 3.920 | 3.510 | 3.540 | 73,872 | -0.32(-8.29%) |
Jul 24, 2008 | 4.000 | 4.100 | 3.800 | 3.860 | 49,882 | -0.10(-2.53%) |
Jul 23, 2008 | 3.950 | 3.960 | 3.950 | 3.960 | 5,600 | +0.13(+3.39%) |
Jul 22, 2008 | 3.970 | 3.980 | 3.740 | 3.830 | 10,158 | -0.14(-3.53%) |
Jul 21, 2008 | 3.950 | 3.980 | 3.840 | 3.970 | 10,512 | +0.10(+2.57%) |
Jul 18, 2008 | 3.800 | 3.940 | 3.800 | 3.871 | 5,786 | +0.05(+1.32%) |
Jul 17, 2008 | 3.840 | 3.980 | 3.820 | 3.820 | 15,889 | -0.08(-2.05%) |
Jul 16, 2008 | 4.170 | 4.240 | 3.700 | 3.900 | 235,055 | -0.30(-7.14%) |
Jul 15, 2008 | 4.210 | 4.230 | 4.140 | 4.200 | 10,438 | -0.04(-0.85%) |
Jul 14, 2008 | 4.370 | 4.490 | 3.960 | 4.236 | 52,432 | -0.21(-4.81%) |
Jul 11, 2008 | 4.411 | 4.500 | 4.320 | 4.450 | 2,906 | -0.02(-0.35%) |
Jul 10, 2008 | 4.750 | 4.750 | 4.310 | 4.466 | 38,209 | -0.23(-4.99%) |
Jul 09, 2008 | 4.620 | 4.720 | 4.530 | 4.700 | 10,959 | +0.02(+0.43%) |
Jul 08, 2008 | 4.760 | 4.760 | 4.580 | 4.680 | 26,074 | -0.08(-1.68%) |
Jul 07, 2008 | 4.751 | 4.800 | 4.640 | 4.760 | 24,603 | -0.01(-0.21%) |
Jul 04, 2008 | 4.760 | 4.841 | 4.700 | 4.770 | 8,416 | +0.00(+0.00%) |
Jul 03, 2008 | 4.760 | 4.841 | 4.700 | 4.770 | 8,416 | +0.01(+0.21%) |
Jul 02, 2008 | 4.800 | 4.800 | 4.760 | 4.760 | 22,751 | -0.07(-1.45%) |
Jul 01, 2008 | 4.880 | 4.880 | 4.760 | 4.830 | 15,037 | +0.00(+0.00%) |
Jun 30, 2008 | 4.710 | 4.840 | 4.690 | 4.830 | 13,214 | +0.13(+2.77%) |
Jun 27, 2008 | 4.740 | 4.740 | 4.670 | 4.700 | 7,275 | +0.07(+1.51%) |
Jun 26, 2008 | 4.720 | 4.770 | 4.630 | 4.630 | 8,491 | -0.14(-2.94%) |
Jun 25, 2008 | 4.810 | 4.810 | 4.770 | 4.770 | 6,300 | -0.04(-0.83%) |
Jun 24, 2008 | 4.690 | 4.810 | 4.690 | 4.810 | 5,817 | +0.01(+0.21%) |
Jun 23, 2008 | 4.710 | 4.800 | 4.680 | 4.800 | 12,290 | +0.08(+1.69%) |
Jun 20, 2008 | 4.580 | 4.790 | 4.580 | 4.720 | 9,697 | +0.08(+1.72%) |
Jun 19, 2008 | 4.640 | 4.810 | 4.640 | 4.640 | 9,150 | -0.03(-0.64%) |
Jun 18, 2008 | 4.612 | 4.690 | 4.570 | 4.670 | 17,939 | +0.08(+1.74%) |
Jun 17, 2008 | 4.610 | 4.710 | 4.220 | 4.590 | 46,563 | -0.15(-3.16%) |
Jun 16, 2008 | 4.640 | 4.750 | 4.640 | 4.740 | 6,550 | +0.05(+1.07%) |
Jun 13, 2008 | 4.620 | 4.710 | 4.610 | 4.690 | 4,900 | +0.06(+1.29%) |
Jun 12, 2008 | 4.610 | 4.710 | 4.610 | 4.630 | 9,740 | -0.01(-0.22%) |
Jun 11, 2008 | 4.790 | 4.790 | 4.490 | 4.640 | 42,238 | -0.11(-2.32%) |
Jun 10, 2008 | 4.730 | 4.790 | 4.700 | 4.750 | 10,365 | -0.04(-0.84%) |
Jun 09, 2008 | 4.753 | 4.790 | 4.680 | 4.790 | 10,026 | +0.10(+2.06%) |
Jun 06, 2008 | 4.780 | 4.790 | 4.630 | 4.693 | 18,417 | -0.09(-1.82%) |
Jun 05, 2008 | 4.790 | 4.800 | 4.620 | 4.780 | 26,269 | +0.02(+0.45%) |
Jun 04, 2008 | 4.848 | 4.860 | 4.570 | 4.758 | 81,523 | -0.02(-0.45%) |
Jun 03, 2008 | 4.820 | 4.820 | 4.730 | 4.780 | 17,859 | -0.04(-0.83%) |
Jun 02, 2008 | 4.770 | 4.870 | 4.760 | 4.820 | 8,147 | +0.05(+1.05%) |
May 30, 2008 | 4.850 | 4.880 | 4.760 | 4.770 | 16,758 | +0.05(+1.06%) |
May 29, 2008 | 4.820 | 4.820 | 4.710 | 4.720 | 13,799 | -0.15(-3.08%) |
May 28, 2008 | 4.750 | 4.870 | 4.710 | 4.870 | 24,584 | +0.09(+1.84%) |
May 27, 2008 | 4.690 | 4.840 | 4.480 | 4.782 | 30,433 | +0.07(+1.50%) |
May 26, 2008 | 4.750 | 4.770 | 4.660 | 4.712 | 5,470 | +0.00(+0.00%) |
May 23, 2008 | 4.750 | 4.770 | 4.660 | 4.712 | 5,470 | +0.06(+1.32%) |
May 22, 2008 | 4.770 | 4.770 | 4.500 | 4.650 | 40,465 | -0.14(-2.92%) |
May 21, 2008 | 4.930 | 4.930 | 4.710 | 4.790 | 18,940 | -0.11(-2.24%) |
May 20, 2008 | 4.908 | 4.930 | 4.620 | 4.900 | 26,835 | +0.14(+2.94%) |
May 19, 2008 | 5.080 | 5.080 | 4.600 | 4.760 | 50,697 | -0.24(-4.84%) |
May 16, 2008 | 5.080 | 5.100 | 4.950 | 5.002 | 30,331 | -0.07(-1.34%) |
May 15, 2008 | 5.020 | 5.100 | 4.970 | 5.070 | 19,929 | +0.01(+0.28%) |
May 14, 2008 | 4.980 | 5.090 | 4.960 | 5.056 | 34,166 | -0.03(-0.67%) |
May 13, 2008 | 5.120 | 5.120 | 4.950 | 5.090 | 21,547 | -0.08(-1.55%) |
May 12, 2008 | 5.190 | 5.230 | 5.080 | 5.170 | 8,301 | +0.05(+0.98%) |
May 09, 2008 | 5.250 | 5.300 | 4.900 | 5.120 | 108,767 | +0.13(+2.61%) |
May 08, 2008 | 4.730 | 4.990 | 4.610 | 4.990 | 166,735 | +0.25(+5.27%) |
May 07, 2008 | 4.810 | 4.960 | 4.740 | 4.740 | 48,618 | -0.20(-4.05%) |
May 06, 2008 | 4.940 | 4.960 | 4.860 | 4.940 | 9,081 | -0.02(-0.40%) |
May 05, 2008 | 4.660 | 4.970 | 4.600 | 4.960 | 16,545 | +0.24(+5.08%) |
May 02, 2008 | 4.913 | 4.948 | 4.600 | 4.720 | 38,716 | -0.22(-4.45%) |
May 01, 2008 | 4.800 | 4.970 | 4.780 | 4.940 | 19,963 | +0.13(+2.70%) |
Apr 30, 2008 | 4.840 | 4.840 | 4.750 | 4.810 | 27,820 | -0.07(-1.43%) |
Apr 29, 2008 | 4.660 | 4.930 | 4.660 | 4.880 | 10,286 | +0.14(+2.95%) |
Apr 28, 2008 | 4.760 | 4.760 | 4.610 | 4.740 | 11,130 | -0.02(-0.42%) |
Apr 25, 2008 | 4.602 | 4.760 | 4.602 | 4.760 | 8,307 | +0.15(+3.25%) |
Apr 24, 2008 | 4.708 | 4.760 | 4.560 | 4.610 | 32,050 | -0.12(-2.54%) |
Apr 23, 2008 | 4.760 | 4.760 | 4.610 | 4.730 | 9,050 | +0.01(+0.13%) |
Apr 22, 2008 | 4.760 | 4.950 | 4.610 | 4.724 | 19,618 | -0.11(-2.19%) |
Apr 21, 2008 | 4.680 | 4.830 | 4.640 | 4.830 | 26,503 | +0.08(+1.68%) |
Apr 18, 2008 | 4.640 | 4.790 | 4.630 | 4.750 | 15,062 | +0.15(+3.26%) |
Apr 17, 2008 | 4.600 | 4.680 | 4.460 | 4.600 | 14,700 | +0.00(+0.00%) |
Apr 16, 2008 | 4.450 | 4.600 | 4.370 | 4.600 | 8,500 | +0.12(+2.68%) |
Apr 15, 2008 | 4.390 | 4.566 | 4.190 | 4.480 | 14,170 | -0.11(-2.40%) |
Apr 14, 2008 | 4.590 | 4.600 | 4.360 | 4.590 | 12,320 | +0.11(+2.46%) |
Apr 11, 2008 | 4.410 | 4.500 | 4.280 | 4.480 | 8,900 | -0.16(-3.45%) |
Apr 10, 2008 | 4.530 | 4.640 | 4.530 | 4.640 | 7,522 | +0.05(+1.09%) |
Apr 09, 2008 | 4.400 | 4.600 | 4.400 | 4.590 | 30,416 | +0.05(+1.10%) |
Apr 08, 2008 | 4.370 | 4.540 | 4.200 | 4.540 | 23,388 | -0.01(-0.22%) |
Apr 07, 2008 | 4.230 | 4.550 | 4.230 | 4.550 | 29,090 | +0.44(+10.71%) |
Apr 04, 2008 | 4.360 | 4.360 | 4.100 | 4.110 | 46,394 | -0.20(-4.64%) |
Apr 03, 2008 | 4.180 | 4.480 | 4.080 | 4.310 | 137,274 | +0.22(+5.38%) |
Apr 02, 2008 | 3.900 | 4.130 | 3.820 | 4.090 | 82,351 | +0.20(+5.14%) |
Apr 01, 2008 | 4.000 | 4.000 | 3.830 | 3.890 | 18,824 | -0.01(-0.26%) |
Mar 31, 2008 | 3.860 | 3.930 | 3.800 | 3.900 | 32,144 | +0.04(+1.04%) |
Mar 28, 2008 | 3.780 | 3.940 | 3.780 | 3.860 | 33,000 | +0.07(+1.85%) |
Mar 27, 2008 | 3.800 | 3.850 | 3.770 | 3.790 | 19,487 | -0.05(-1.30%) |
Mar 26, 2008 | 3.710 | 3.896 | 3.680 | 3.840 | 18,171 | +0.06(+1.59%) |
Mar 25, 2008 | 3.710 | 3.960 | 3.600 | 3.780 | 20,789 | +0.01(+0.27%) |
Mar 24, 2008 | 3.830 | 3.990 | 3.760 | 3.770 | 35,795 | -0.03(-0.79%) |
Mar 21, 2008 | 3.800 | 3.920 | 3.770 | 3.800 | 12,465 | +0.00(+0.00%) |
Mar 20, 2008 | 3.800 | 3.920 | 3.770 | 3.800 | 12,465 | -0.08(-1.96%) |
Mar 19, 2008 | 3.940 | 3.940 | 3.810 | 3.876 | 11,777 | -0.03(-0.87%) |
Mar 18, 2008 | 3.970 | 4.040 | 3.890 | 3.910 | 19,400 | -0.03(-0.71%) |
Mar 17, 2008 | 3.870 | 3.960 | 3.770 | 3.938 | 13,886 | -0.03(-0.81%) |
Mar 14, 2008 | 4.020 | 4.120 | 3.970 | 3.970 | 24,489 | -0.05(-1.24%) |
Mar 13, 2008 | 4.060 | 4.120 | 3.880 | 4.020 | 54,040 | +0.14(+3.61%) |
Mar 12, 2008 | 4.050 | 4.050 | 3.880 | 3.880 | 22,740 | -0.14(-3.48%) |
Mar 11, 2008 | 3.840 | 4.040 | 3.840 | 4.020 | 56,927 | +0.23(+6.07%) |
Mar 10, 2008 | 4.180 | 4.180 | 3.760 | 3.790 | 26,467 | -0.36(-8.67%) |
Mar 07, 2008 | 4.120 | 4.330 | 4.000 | 4.150 | 26,810 | +0.05(+1.22%) |
Mar 06, 2008 | 4.180 | 4.350 | 4.070 | 4.100 | 11,914 | -0.13(-3.16%) |
Mar 05, 2008 | 4.180 | 4.380 | 4.100 | 4.234 | 5,074 | +0.01(+0.33%) |
Mar 04, 2008 | 4.100 | 4.370 | 4.080 | 4.220 | 33,669 | +0.17(+4.20%) |
Mar 03, 2008 | 4.320 | 4.360 | 3.960 | 4.050 | 93,408 | -0.27(-6.25%) |
Feb 29, 2008 | 4.700 | 4.710 | 4.310 | 4.320 | 45,383 | -0.37(-7.89%) |
Feb 28, 2008 | 4.710 | 4.860 | 4.640 | 4.690 | 14,887 | +0.04(+0.86%) |
Feb 27, 2008 | 4.770 | 4.830 | 4.650 | 4.650 | 27,608 | -0.16(-3.33%) |
Feb 26, 2008 | 4.670 | 5.000 | 4.670 | 4.810 | 22,519 | +0.06(+1.26%) |
Feb 25, 2008 | 5.220 | 5.220 | 4.640 | 4.750 | 58,242 | -0.40(-7.77%) |
Feb 22, 2008 | 5.380 | 5.380 | 5.150 | 5.150 | 13,241 | -0.19(-3.56%) |
Feb 21, 2008 | 5.080 | 5.390 | 5.080 | 5.340 | 34,541 | +0.21(+4.09%) |
Feb 20, 2008 | 5.430 | 5.460 | 5.120 | 5.130 | 64,045 | -0.28(-5.18%) |
Feb 19, 2008 | 5.460 | 5.490 | 5.330 | 5.410 | 17,724 | +0.04(+0.74%) |
Feb 18, 2008 | 5.750 | 5.750 | 5.310 | 5.370 | 57,129 | +0.00(+0.00%) |
Feb 15, 2008 | 5.750 | 5.750 | 5.310 | 5.370 | 57,129 | +0.09(+1.70%) |
Feb 14, 2008 | 5.260 | 5.360 | 5.220 | 5.280 | 43,996 | +0.07(+1.34%) |
Feb 13, 2008 | 5.360 | 5.370 | 5.180 | 5.210 | 30,851 | -0.03(-0.57%) |
Feb 12, 2008 | 5.310 | 5.400 | 5.240 | 5.240 | 31,657 | -0.06(-1.13%) |
Feb 11, 2008 | 5.220 | 5.470 | 5.210 | 5.300 | 16,474 | +0.07(+1.34%) |
Feb 08, 2008 | 5.320 | 5.340 | 5.210 | 5.230 | 20,668 | +0.03(+0.58%) |
Feb 07, 2008 | 5.320 | 5.470 | 5.050 | 5.200 | 38,044 | -0.23(-4.24%) |
Feb 06, 2008 | 5.700 | 5.700 | 5.320 | 5.430 | 33,678 | -0.27(-4.74%) |
Feb 05, 2008 | 5.765 | 5.765 | 5.600 | 5.700 | 20,680 | +0.09(+1.60%) |
Feb 04, 2008 | 5.820 | 5.840 | 5.380 | 5.610 | 48,871 | -0.08(-1.41%) |
Feb 01, 2008 | 5.770 | 5.770 | 5.650 | 5.690 | 27,687 | -0.10(-1.73%) |
Jan 31, 2008 | 5.830 | 5.880 | 5.720 | 5.790 | 14,080 | -0.05(-0.86%) |
Jan 30, 2008 | 5.680 | 5.940 | 5.680 | 5.840 | 20,490 | +0.16(+2.82%) |
Jan 29, 2008 | 5.630 | 5.870 | 5.610 | 5.680 | 26,709 | +0.06(+1.07%) |
Jan 28, 2008 | 5.740 | 5.780 | 5.460 | 5.620 | 55,923 | -0.14(-2.43%) |
Jan 25, 2008 | 6.050 | 6.050 | 5.710 | 5.760 | 25,194 | -0.32(-5.26%) |
Jan 24, 2008 | 6.190 | 6.200 | 6.030 | 6.080 | 25,854 | -0.04(-0.65%) |
Jan 23, 2008 | 5.860 | 6.140 | 5.760 | 6.120 | 11,145 | -0.05(-0.81%) |
Jan 22, 2008 | 5.840 | 6.190 | 5.550 | 6.170 | 32,485 | +0.02(+0.33%) |
Jan 21, 2008 | 6.150 | 6.320 | 6.110 | 6.150 | 8,500 | +0.00(+0.00%) |
Jan 18, 2008 | 6.150 | 6.320 | 6.110 | 6.150 | 8,500 | +0.04(+0.65%) |
Jan 17, 2008 | 6.170 | 6.210 | 6.110 | 6.110 | 7,596 | -0.09(-1.45%) |
Jan 16, 2008 | 6.300 | 6.300 | 6.110 | 6.200 | 36,641 | +0.00(+0.00%) |
Jan 15, 2008 | 6.380 | 6.380 | 6.050 | 6.200 | 21,734 | -0.04(-0.64%) |
Jan 14, 2008 | 6.100 | 6.290 | 6.100 | 6.240 | 10,605 | +0.10(+1.63%) |
Jan 11, 2008 | 6.250 | 6.310 | 6.100 | 6.140 | 33,013 | -0.11(-1.76%) |
Jan 10, 2008 | 6.290 | 6.290 | 6.200 | 6.250 | 14,202 | -0.03(-0.48%) |
Jan 09, 2008 | 6.270 | 6.303 | 6.250 | 6.280 | 10,900 | -0.06(-0.95%) |
Jan 08, 2008 | 6.460 | 6.650 | 6.310 | 6.340 | 25,372 | -0.19(-2.91%) |
Jan 07, 2008 | 6.680 | 6.840 | 6.370 | 6.530 | 15,729 | -0.02(-0.29%) |
Jan 04, 2008 | 6.470 | 6.690 | 6.420 | 6.549 | 24,886 | +0.11(+1.69%) |
Jan 03, 2008 | 6.850 | 6.850 | 6.440 | 6.440 | 39,957 | -0.42(-6.12%) |
Jan 02, 2008 | 6.800 | 6.910 | 6.650 | 6.860 | 56,912 | +0.07(+1.07%) |
Jan 01, 2008 | 6.480 | 6.830 | 6.420 | 6.787 | 53,876 | +0.00(+0.00%) |
Dec 31, 2007 | 6.480 | 6.830 | 6.420 | 6.787 | 53,876 | +0.09(+1.30%) |
Dec 28, 2007 | 6.540 | 6.740 | 6.200 | 6.700 | 21,034 | +0.18(+2.76%) |
Dec 27, 2007 | 6.100 | 6.520 | 6.060 | 6.520 | 19,450 | +0.34(+5.50%) |
Dec 26, 2007 | 6.153 | 6.230 | 6.100 | 6.180 | 8,712 | -0.02(-0.32%) |
Dec 24, 2007 | 6.270 | 6.300 | 6.040 | 6.200 | 30,595 | -0.05(-0.80%) |
Dec 21, 2007 | 6.310 | 6.310 | 6.240 | 6.250 | 6,538 | -0.06(-0.95%) |
Dec 20, 2007 | 6.260 | 6.370 | 6.110 | 6.310 | 32,933 | +0.07(+1.12%) |
Dec 19, 2007 | 5.950 | 6.240 | 5.950 | 6.240 | 29,075 | +0.25(+4.17%) |
Dec 18, 2007 | 6.010 | 6.040 | 5.830 | 5.990 | 48,878 | -0.01(-0.17%) |
Dec 17, 2007 | 6.000 | 6.040 | 5.970 | 6.000 | 12,200 | -0.04(-0.66%) |
Dec 14, 2007 | 6.120 | 6.240 | 6.010 | 6.040 | 11,900 | -0.07(-1.15%) |
Dec 13, 2007 | 6.050 | 6.176 | 6.050 | 6.110 | 5,632 | -0.04(-0.65%) |
Dec 12, 2007 | 6.130 | 6.190 | 6.090 | 6.150 | 5,599 | +0.01(+0.18%) |
Dec 11, 2007 | 6.180 | 6.200 | 6.100 | 6.139 | 11,419 | -0.03(-0.50%) |
Dec 10, 2007 | 6.060 | 6.180 | 5.930 | 6.170 | 14,785 | +0.09(+1.48%) |
Dec 07, 2007 | 6.080 | 6.080 | 6.010 | 6.080 | 26,248 | -0.00(-0.01%) |
Dec 06, 2007 | 6.110 | 6.120 | 6.040 | 6.080 | 18,652 | -0.00(-0.03%) |
Dec 05, 2007 | 6.070 | 6.240 | 6.050 | 6.082 | 31,709 | +0.07(+1.20%) |
Dec 04, 2007 | 6.150 | 6.150 | 6.000 | 6.010 | 23,133 | -0.20(-3.22%) |
Dec 03, 2007 | 6.230 | 6.250 | 6.080 | 6.210 | 14,635 | +0.02(+0.32%) |
Nov 30, 2007 | 6.230 | 6.250 | 6.100 | 6.190 | 20,696 | -0.01(-0.16%) |
Nov 29, 2007 | 6.200 | 6.300 | 6.160 | 6.200 | 19,101 | -0.10(-1.59%) |
Nov 28, 2007 | 6.150 | 6.300 | 6.120 | 6.300 | 30,474 | +0.12(+1.94%) |
Nov 27, 2007 | 6.270 | 6.270 | 6.070 | 6.180 | 16,360 | +0.00(+0.00%) |
Nov 26, 2007 | 6.200 | 6.290 | 6.130 | 6.180 | 12,529 | +0.00(+0.00%) |
Nov 23, 2007 | 6.140 | 6.240 | 6.110 | 6.180 | 5,381 | +0.13(+2.15%) |
Nov 21, 2007 | 6.190 | 6.300 | 6.050 | 6.050 | 24,893 | -0.24(-3.82%) |
Nov 20, 2007 | 6.360 | 6.440 | 6.150 | 6.290 | 23,025 | -0.02(-0.32%) |
Nov 19, 2007 | 6.530 | 6.530 | 6.130 | 6.310 | 34,267 | +0.01(+0.16%) |
Nov 16, 2007 | 6.320 | 6.400 | 6.250 | 6.300 | 10,117 | -0.01(-0.16%) |
Nov 15, 2007 | 6.360 | 6.490 | 6.190 | 6.310 | 39,330 | -0.01(-0.16%) |
Nov 14, 2007 | 6.720 | 6.860 | 6.290 | 6.320 | 38,239 | -0.38(-5.66%) |
Nov 13, 2007 | 6.620 | 6.700 | 6.522 | 6.699 | 7,871 | +0.19(+2.90%) |
Nov 12, 2007 | 6.270 | 6.690 | 6.210 | 6.510 | 30,196 | +0.25(+3.99%) |
Nov 09, 2007 | 6.240 | 6.800 | 6.010 | 6.260 | 104,737 | -0.59(-8.61%) |
Nov 08, 2007 | 7.000 | 7.000 | 6.520 | 6.850 | 51,272 | -0.09(-1.30%) |
Nov 07, 2007 | 6.560 | 6.950 | 6.460 | 6.940 | 85,316 | +0.33(+4.99%) |
Nov 06, 2007 | 6.950 | 6.950 | 6.550 | 6.610 | 44,763 | -0.34(-4.89%) |
Nov 05, 2007 | 7.070 | 7.090 | 6.858 | 6.950 | 36,809 | -0.16(-2.25%) |
Nov 02, 2007 | 7.390 | 7.390 | 7.100 | 7.110 | 25,590 | -0.22(-3.00%) |