Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 1.200 | 1.210 | 1.100 | 1.200 | 40,600 | +0.02(+1.69%) |
Dec 30, 2008 | 1.190 | 1.250 | 1.180 | 1.180 | 18,900 | -0.01(-0.84%) |
Dec 29, 2008 | 1.320 | 1.320 | 1.180 | 1.190 | 11,248 | -0.03(-2.47%) |
Dec 26, 2008 | 1.260 | 1.260 | 1.200 | 1.220 | 7,698 | -0.03(-2.39%) |
Dec 24, 2008 | 1.250 | 1.250 | 1.250 | 1.250 | 100 | +0.00(+0.00%) |
Dec 23, 2008 | 1.330 | 1.350 | 1.250 | 1.250 | 13,233 | -0.11(-8.26%) |
Dec 22, 2008 | 1.420 | 1.520 | 1.350 | 1.363 | 20,350 | -0.09(-6.03%) |
Dec 19, 2008 | 1.210 | 1.450 | 1.210 | 1.450 | 15,630 | +0.21(+16.94%) |
Dec 18, 2008 | 1.210 | 1.290 | 1.210 | 1.240 | 11,569 | +0.00(+0.00%) |
Dec 17, 2008 | 1.250 | 1.300 | 1.200 | 1.240 | 6,567 | -0.02(-1.59%) |
Dec 16, 2008 | 1.250 | 1.270 | 1.230 | 1.260 | 39,114 | -0.01(-0.79%) |
Dec 15, 2008 | 1.248 | 1.270 | 1.200 | 1.270 | 43,700 | +0.03(+2.44%) |
Dec 12, 2008 | 1.250 | 1.250 | 1.200 | 1.240 | 3,740 | -0.00(-0.02%) |
Dec 11, 2008 | 1.140 | 1.315 | 1.140 | 1.240 | 11,735 | +0.04(+3.33%) |
Dec 10, 2008 | 1.300 | 1.300 | 1.190 | 1.200 | 10,250 | +0.00(+0.00%) |
Dec 09, 2008 | 1.190 | 1.230 | 1.070 | 1.200 | 15,800 | +0.03(+2.56%) |
Dec 08, 2008 | 1.140 | 1.250 | 1.100 | 1.170 | 18,728 | -0.03(-2.51%) |
Dec 05, 2008 | 1.060 | 1.224 | 1.040 | 1.200 | 91,397 | +0.00(+0.01%) |
Dec 04, 2008 | 1.150 | 1.200 | 1.120 | 1.200 | 58,280 | +0.03(+2.56%) |
Dec 03, 2008 | 1.110 | 1.170 | 1.110 | 1.170 | 11,550 | +0.00(+0.00%) |
Dec 02, 2008 | 1.200 | 1.200 | 1.160 | 1.170 | 35,907 | -0.01(-0.85%) |
Dec 01, 2008 | 1.290 | 1.290 | 1.170 | 1.180 | 81,364 | -0.11(-8.56%) |
Nov 28, 2008 | 1.277 | 1.290 | 1.277 | 1.290 | 600 | +0.02(+1.85%) |
Nov 26, 2008 | 1.100 | 1.300 | 1.100 | 1.267 | 52,170 | +0.22(+20.67%) |
Nov 25, 2008 | 1.150 | 1.250 | 1.050 | 1.050 | 54,345 | -0.14(-11.76%) |
Nov 24, 2008 | 1.190 | 1.250 | 1.100 | 1.190 | 50,915 | -0.04(-3.25%) |
Nov 21, 2008 | 1.050 | 1.250 | 1.000 | 1.230 | 55,797 | +0.18(+17.14%) |
Nov 20, 2008 | 1.250 | 1.300 | 1.050 | 1.050 | 63,458 | -0.35(-25.00%) |
Nov 19, 2008 | 1.310 | 1.440 | 1.270 | 1.400 | 101,600 | -0.03(-2.10%) |
Nov 18, 2008 | 1.450 | 1.480 | 1.380 | 1.430 | 38,765 | -0.07(-4.67%) |
Nov 17, 2008 | 1.510 | 1.560 | 1.380 | 1.500 | 64,591 | -0.05(-3.52%) |
Nov 14, 2008 | 1.560 | 1.560 | 1.500 | 1.555 | 10,959 | +0.00(+0.31%) |
Nov 13, 2008 | 1.500 | 1.550 | 1.460 | 1.550 | 27,249 | +0.07(+4.73%) |
Nov 12, 2008 | 1.500 | 1.650 | 1.450 | 1.480 | 33,450 | -0.07(-4.52%) |
Nov 11, 2008 | 1.616 | 1.616 | 1.550 | 1.550 | 34,576 | -0.07(-4.32%) |
Nov 10, 2008 | 1.700 | 1.700 | 1.620 | 1.620 | 85,600 | +0.02(+1.25%) |
Nov 07, 2008 | 1.570 | 1.692 | 1.560 | 1.600 | 14,458 | -0.05(-3.03%) |
Nov 06, 2008 | 1.760 | 2.000 | 1.530 | 1.650 | 28,005 | -0.09(-5.17%) |
Nov 05, 2008 | 1.850 | 1.900 | 1.710 | 1.740 | 38,022 | -0.12(-6.45%) |
Nov 04, 2008 | 1.700 | 1.870 | 1.700 | 1.860 | 33,570 | +0.19(+11.38%) |
Nov 03, 2008 | 1.600 | 1.700 | 1.600 | 1.670 | 102,535 | +0.04(+2.45%) |
Oct 31, 2008 | 1.360 | 1.640 | 1.360 | 1.630 | 132,492 | +0.18(+12.41%) |
Oct 30, 2008 | 1.450 | 1.460 | 1.424 | 1.450 | 812,005 | -0.01(-0.68%) |
Oct 29, 2008 | 1.410 | 1.490 | 1.400 | 1.460 | 54,145 | +0.06(+4.29%) |
Oct 28, 2008 | 1.480 | 1.480 | 1.290 | 1.400 | 54,500 | -0.07(-4.76%) |
Oct 27, 2008 | 1.460 | 1.490 | 1.400 | 1.470 | 56,096 | +0.04(+2.80%) |
Oct 24, 2008 | 1.750 | 1.750 | 1.430 | 1.430 | 155,248 | -0.37(-20.56%) |
Oct 23, 2008 | 1.750 | 2.100 | 1.750 | 1.800 | 68,500 | +0.06(+3.45%) |
Oct 22, 2008 | 1.990 | 2.010 | 1.740 | 1.740 | 72,380 | -0.18(-9.37%) |
Oct 21, 2008 | 2.050 | 2.120 | 1.900 | 1.920 | 50,820 | -0.08(-4.00%) |
Oct 20, 2008 | 2.100 | 2.230 | 1.931 | 2.000 | 73,772 | +0.10(+5.26%) |
Oct 17, 2008 | 1.760 | 1.960 | 1.760 | 1.900 | 107,000 | +0.20(+11.76%) |
Oct 16, 2008 | 1.900 | 1.968 | 1.700 | 1.700 | 31,902 | -0.17(-9.09%) |
Oct 15, 2008 | 1.940 | 1.940 | 1.750 | 1.870 | 72,500 | +0.13(+7.47%) |
Oct 14, 2008 | 2.120 | 2.250 | 1.740 | 1.740 | 133,287 | -0.38(-17.92%) |
Oct 13, 2008 | 1.760 | 2.120 | 1.750 | 2.120 | 44,156 | +0.52(+32.50%) |
Oct 10, 2008 | 1.750 | 2.100 | 1.490 | 1.600 | 172,366 | -0.35(-17.95%) |
Oct 09, 2008 | 2.000 | 2.050 | 1.950 | 1.950 | 51,567 | +0.00(+0.01%) |
Oct 08, 2008 | 2.500 | 2.500 | 1.800 | 1.950 | 58,505 | -0.07(-3.47%) |
Oct 07, 2008 | 2.480 | 2.560 | 2.000 | 2.020 | 46,550 | -0.53(-20.78%) |
Oct 06, 2008 | 2.510 | 2.550 | 2.260 | 2.550 | 72,450 | -0.05(-1.92%) |
Oct 03, 2008 | 2.750 | 2.750 | 2.558 | 2.600 | 267,050 | +0.05(+1.96%) |
Oct 02, 2008 | 2.900 | 2.900 | 2.500 | 2.550 | 98,599 | -0.32(-11.15%) |
Oct 01, 2008 | 3.040 | 3.065 | 2.850 | 2.870 | 37,660 | -0.18(-5.90%) |
Sep 30, 2008 | 2.960 | 3.060 | 2.600 | 3.050 | 159,951 | +0.05(+1.67%) |
Sep 29, 2008 | 3.370 | 3.400 | 2.900 | 3.000 | 35,300 | -0.41(-12.02%) |
Sep 26, 2008 | 3.750 | 3.800 | 3.350 | 3.410 | 0 | -0.35(-9.31%) |
Sep 25, 2008 | 3.700 | 3.760 | 3.700 | 3.760 | 8,400 | +0.01(+0.27%) |
Sep 24, 2008 | 3.820 | 3.890 | 3.750 | 3.750 | 41,359 | +0.01(+0.27%) |
Sep 23, 2008 | 3.750 | 3.803 | 3.700 | 3.740 | 25,380 | -0.02(-0.53%) |
Sep 22, 2008 | 3.550 | 3.900 | 3.450 | 3.760 | 34,040 | +0.25(+7.12%) |
Sep 19, 2008 | 3.600 | 3.600 | 3.500 | 3.510 | 0 | -0.04(-1.13%) |
Sep 18, 2008 | 3.510 | 3.600 | 3.510 | 3.550 | 15,400 | -0.02(-0.56%) |
Sep 17, 2008 | 3.450 | 3.600 | 3.330 | 3.570 | 36,519 | +0.22(+6.57%) |
Sep 16, 2008 | 3.420 | 3.550 | 3.050 | 3.350 | 56,336 | -0.21(-5.77%) |
Sep 15, 2008 | 3.600 | 3.730 | 3.500 | 3.555 | 8,764 | -0.23(-6.20%) |
Sep 12, 2008 | 3.250 | 3.905 | 3.250 | 3.790 | 52,125 | +0.48(+14.50%) |
Sep 11, 2008 | 3.370 | 3.520 | 3.250 | 3.310 | 26,650 | -0.20(-5.70%) |
Sep 10, 2008 | 3.500 | 3.530 | 3.250 | 3.510 | 85,697 | -0.03(-0.85%) |
Sep 09, 2008 | 3.540 | 3.620 | 3.450 | 3.540 | 58,200 | +0.00(+0.00%) |
Sep 08, 2008 | 3.690 | 3.690 | 3.540 | 3.540 | 47,897 | -0.07(-1.94%) |
Sep 05, 2008 | 3.600 | 3.630 | 3.537 | 3.610 | 0 | +0.00(+0.00%) |
Sep 04, 2008 | 3.500 | 3.675 | 3.500 | 3.610 | 65,553 | +0.32(+9.73%) |
Sep 03, 2008 | 3.360 | 3.400 | 3.210 | 3.290 | 22,100 | -0.11(-3.24%) |
Sep 02, 2008 | 3.640 | 3.640 | 3.350 | 3.400 | 31,837 | -0.24(-6.59%) |
Aug 29, 2008 | 3.720 | 3.730 | 3.620 | 3.640 | 23,861 | -0.09(-2.41%) |
Aug 28, 2008 | 3.750 | 3.820 | 3.730 | 3.730 | 14,200 | -0.02(-0.53%) |
Aug 27, 2008 | 3.740 | 3.795 | 3.700 | 3.750 | 20,240 | +0.06(+1.63%) |
Aug 26, 2008 | 3.740 | 3.830 | 3.610 | 3.690 | 19,032 | -0.04(-1.20%) |
Aug 25, 2008 | 3.780 | 3.780 | 3.660 | 3.735 | 26,905 | +0.05(+1.49%) |
Aug 22, 2008 | 3.610 | 3.790 | 3.605 | 3.680 | 49,055 | -0.02(-0.54%) |
Aug 21, 2008 | 3.700 | 3.800 | 3.670 | 3.700 | 57,526 | +0.00(+0.00%) |
Aug 20, 2008 | 3.650 | 3.990 | 3.650 | 3.700 | 72,236 | +0.10(+2.78%) |
Aug 19, 2008 | 3.550 | 3.680 | 3.510 | 3.600 | 40,953 | -0.06(-1.64%) |
Aug 18, 2008 | 3.950 | 3.960 | 3.650 | 3.660 | 39,917 | -0.29(-7.34%) |
Aug 15, 2008 | 4.000 | 4.020 | 3.850 | 3.950 | 0 | -0.05(-1.25%) |
Aug 14, 2008 | 3.990 | 4.040 | 3.990 | 4.000 | 1,900 | -0.04(-0.99%) |
Aug 13, 2008 | 4.030 | 4.050 | 3.960 | 4.040 | 10,400 | -0.03(-0.74%) |
Aug 12, 2008 | 4.020 | 4.090 | 4.005 | 4.070 | 30,855 | +0.06(+1.50%) |
Aug 11, 2008 | 4.020 | 4.140 | 3.910 | 4.010 | 33,879 | -0.18(-4.30%) |
Aug 08, 2008 | 4.170 | 4.200 | 4.110 | 4.190 | 10,620 | +0.03(+0.72%) |
Aug 07, 2008 | 4.150 | 4.250 | 4.100 | 4.160 | 73,300 | +0.02(+0.48%) |
Aug 06, 2008 | 4.070 | 4.140 | 4.050 | 4.140 | 20,900 | +0.03(+0.73%) |
Aug 05, 2008 | 4.710 | 4.710 | 4.050 | 4.110 | 45,275 | -0.65(-13.66%) |
Aug 04, 2008 | 4.850 | 4.900 | 4.730 | 4.760 | 12,500 | -0.10(-2.06%) |
Aug 01, 2008 | 5.150 | 5.150 | 4.850 | 4.860 | 20,815 | -0.20(-3.95%) |
Jul 31, 2008 | 4.990 | 5.100 | 4.880 | 5.060 | 16,990 | +0.13(+2.64%) |
Jul 30, 2008 | 4.910 | 4.960 | 4.730 | 4.930 | 17,866 | -0.05(-1.01%) |
Jul 29, 2008 | 4.980 | 4.990 | 4.950 | 4.980 | 2,855 | -0.02(-0.40%) |
Jul 28, 2008 | 5.290 | 5.290 | 5.000 | 5.000 | 17,354 | -0.20(-3.85%) |
Jul 25, 2008 | 4.750 | 5.200 | 4.730 | 5.200 | 22,753 | +0.34(+7.00%) |
Jul 24, 2008 | 4.850 | 4.860 | 4.600 | 4.860 | 45,927 | +0.00(+0.00%) |
Jul 23, 2008 | 5.193 | 5.220 | 4.830 | 4.860 | 49,293 | -0.39(-7.43%) |
Jul 22, 2008 | 5.200 | 5.290 | 5.180 | 5.250 | 10,716 | -0.05(-0.94%) |
Jul 21, 2008 | 5.300 | 5.300 | 5.130 | 5.300 | 7,666 | +0.00(+0.00%) |
Jul 18, 2008 | 5.250 | 5.300 | 5.250 | 5.300 | 10,403 | +0.00(+0.00%) |
Jul 17, 2008 | 5.510 | 5.510 | 5.140 | 5.300 | 34,232 | -0.11(-2.03%) |
Jul 16, 2008 | 5.530 | 5.550 | 5.300 | 5.410 | 13,700 | +0.00(+0.00%) |
Jul 15, 2008 | 5.410 | 5.450 | 5.210 | 5.410 | 14,529 | -0.08(-1.46%) |
Jul 14, 2008 | 5.400 | 5.510 | 5.400 | 5.490 | 2,010 | +0.04(+0.73%) |
Jul 11, 2008 | 5.330 | 5.450 | 5.330 | 5.450 | 19,170 | +0.20(+3.81%) |
Jul 10, 2008 | 5.100 | 5.250 | 5.000 | 5.250 | 23,685 | +0.10(+1.94%) |
Jul 09, 2008 | 5.090 | 5.160 | 5.060 | 5.150 | 17,608 | +0.02(+0.39%) |
Jul 08, 2008 | 5.250 | 5.350 | 5.060 | 5.130 | 33,138 | -0.16(-3.02%) |
Jul 07, 2008 | 5.680 | 5.680 | 5.210 | 5.290 | 52,818 | -0.46(-8.00%) |
Jul 04, 2008 | 5.900 | 5.900 | 5.600 | 5.750 | 20,158 | +0.00(+0.00%) |
Jul 03, 2008 | 5.900 | 5.900 | 5.600 | 5.750 | 20,158 | -0.20(-3.36%) |
Jul 02, 2008 | 5.900 | 6.050 | 5.800 | 5.950 | 42,749 | +0.13(+2.23%) |
Jul 01, 2008 | 5.990 | 5.990 | 5.750 | 5.820 | 24,334 | -0.28(-4.59%) |
Jun 30, 2008 | 6.030 | 6.200 | 5.860 | 6.100 | 73,425 | +0.24(+4.10%) |
Jun 27, 2008 | 5.550 | 6.020 | 5.548 | 5.860 | 54,479 | +0.41(+7.52%) |
Jun 26, 2008 | 5.250 | 5.870 | 5.040 | 5.450 | 107,283 | +0.42(+8.35%) |
Jun 25, 2008 | 5.280 | 5.280 | 5.030 | 5.030 | 53,198 | -0.14(-2.80%) |
Jun 24, 2008 | 5.340 | 5.630 | 5.130 | 5.175 | 37,224 | -0.12(-2.17%) |
Jun 23, 2008 | 5.340 | 5.402 | 5.170 | 5.290 | 57,318 | -0.11(-2.04%) |
Jun 20, 2008 | 5.640 | 5.640 | 5.340 | 5.400 | 42,650 | -0.22(-3.91%) |
Jun 19, 2008 | 5.950 | 5.950 | 5.360 | 5.620 | 23,030 | -0.27(-4.58%) |
Jun 18, 2008 | 5.850 | 5.990 | 5.850 | 5.890 | 4,950 | -0.01(-0.17%) |
Jun 17, 2008 | 6.000 | 6.060 | 5.900 | 5.900 | 9,075 | -0.15(-2.48%) |
Jun 16, 2008 | 5.850 | 6.050 | 5.850 | 6.050 | 13,505 | +0.18(+3.07%) |
Jun 13, 2008 | 5.950 | 5.950 | 5.850 | 5.870 | 256,701 | -0.04(-0.63%) |
Jun 12, 2008 | 5.960 | 5.990 | 5.900 | 5.907 | 9,000 | -0.16(-2.69%) |
Jun 11, 2008 | 5.860 | 6.070 | 5.800 | 6.070 | 24,741 | +0.06(+1.00%) |
Jun 10, 2008 | 6.020 | 6.050 | 5.880 | 6.010 | 17,408 | +0.02(+0.33%) |
Jun 09, 2008 | 6.080 | 6.080 | 5.980 | 5.990 | 29,290 | -0.10(-1.64%) |
Jun 06, 2008 | 5.750 | 6.090 | 5.750 | 6.090 | 51,256 | +0.15(+2.53%) |
Jun 05, 2008 | 5.880 | 5.949 | 5.500 | 5.940 | 84,620 | +0.09(+1.54%) |
Jun 04, 2008 | 5.950 | 5.990 | 5.750 | 5.850 | 34,421 | +0.00(+0.00%) |
Jun 03, 2008 | 5.790 | 5.900 | 5.710 | 5.850 | 16,716 | -0.03(-0.51%) |
Jun 02, 2008 | 6.130 | 6.130 | 5.710 | 5.880 | 25,791 | -0.22(-3.61%) |
May 30, 2008 | 5.640 | 6.130 | 5.600 | 6.100 | 36,668 | +0.40(+7.02%) |
May 29, 2008 | 6.100 | 6.160 | 5.650 | 5.700 | 42,878 | -0.41(-6.71%) |
May 28, 2008 | 6.350 | 6.450 | 5.900 | 6.110 | 50,488 | -0.29(-4.53%) |
May 27, 2008 | 6.500 | 6.500 | 6.280 | 6.400 | 46,490 | +0.00(+0.00%) |
May 26, 2008 | 6.410 | 6.500 | 6.071 | 6.400 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.410 | 6.500 | 6.071 | 6.400 | 40,978 | +0.04(+0.63%) |
May 22, 2008 | 6.900 | 7.000 | 6.310 | 6.360 | 314,444 | -0.49(-7.15%) |
May 21, 2008 | 6.790 | 7.150 | 6.743 | 6.850 | 148,060 | +0.21(+3.16%) |
May 20, 2008 | 6.350 | 6.739 | 6.270 | 6.640 | 163,487 | +0.35(+5.56%) |
May 19, 2008 | 6.040 | 6.390 | 6.000 | 6.290 | 105,090 | +0.34(+5.71%) |
May 16, 2008 | 5.700 | 5.950 | 5.700 | 5.950 | 136,962 | +0.24(+4.20%) |
May 15, 2008 | 5.710 | 5.740 | 5.350 | 5.710 | 55,430 | -0.04(-0.70%) |
May 14, 2008 | 5.750 | 5.820 | 5.500 | 5.750 | 49,292 | -0.04(-0.69%) |
May 13, 2008 | 5.918 | 6.000 | 5.790 | 5.790 | 31,471 | -0.11(-1.86%) |
May 12, 2008 | 6.140 | 6.140 | 5.839 | 5.900 | 21,240 | +0.02(+0.34%) |
May 09, 2008 | 6.090 | 6.090 | 5.750 | 5.880 | 29,755 | -0.17(-2.81%) |
May 08, 2008 | 5.900 | 6.060 | 5.800 | 6.050 | 69,580 | +0.05(+0.83%) |
May 07, 2008 | 5.800 | 6.050 | 5.630 | 6.000 | 105,760 | +0.21(+3.63%) |
May 06, 2008 | 5.100 | 5.860 | 5.090 | 5.790 | 218,921 | +0.73(+14.42%) |
May 05, 2008 | 4.990 | 5.070 | 4.990 | 5.060 | 64,023 | +0.06(+1.20%) |
May 02, 2008 | 4.980 | 5.020 | 4.980 | 5.000 | 31,922 | +0.08(+1.63%) |
May 01, 2008 | 5.030 | 5.030 | 4.810 | 4.920 | 26,923 | -0.07(-1.40%) |
Apr 30, 2008 | 4.950 | 5.010 | 4.850 | 4.990 | 17,130 | +0.01(+0.20%) |
Apr 29, 2008 | 5.090 | 5.170 | 4.870 | 4.980 | 15,875 | -0.21(-4.05%) |
Apr 28, 2008 | 5.130 | 5.190 | 5.060 | 5.190 | 19,350 | +0.18(+3.57%) |
Apr 25, 2008 | 5.040 | 5.150 | 5.011 | 5.011 | 21,900 | -0.09(-1.75%) |
Apr 24, 2008 | 5.150 | 5.160 | 4.950 | 5.100 | 18,733 | -0.06(-1.16%) |
Apr 23, 2008 | 5.210 | 5.250 | 5.021 | 5.160 | 13,200 | -0.05(-0.96%) |
Apr 22, 2008 | 5.200 | 5.267 | 5.140 | 5.210 | 23,600 | +0.04(+0.77%) |
Apr 21, 2008 | 5.100 | 5.170 | 4.910 | 5.170 | 21,644 | +0.09(+1.77%) |
Apr 18, 2008 | 5.050 | 5.080 | 4.850 | 5.080 | 20,000 | +0.04(+0.79%) |
Apr 17, 2008 | 4.900 | 5.040 | 4.810 | 5.040 | 33,958 | +0.18(+3.70%) |
Apr 16, 2008 | 4.800 | 4.890 | 4.800 | 4.860 | 10,600 | +0.06(+1.25%) |
Apr 15, 2008 | 4.700 | 4.870 | 4.700 | 4.800 | 60,700 | +0.11(+2.35%) |
Apr 14, 2008 | 4.700 | 4.760 | 4.610 | 4.690 | 41,156 | -0.02(-0.42%) |
Apr 11, 2008 | 4.700 | 4.760 | 4.680 | 4.710 | 29,800 | -0.02(-0.42%) |
Apr 10, 2008 | 4.730 | 4.740 | 4.650 | 4.730 | 14,800 | +0.05(+1.07%) |
Apr 09, 2008 | 4.540 | 4.740 | 4.470 | 4.680 | 82,000 | +0.17(+3.77%) |
Apr 08, 2008 | 4.490 | 4.680 | 4.430 | 4.510 | 100,675 | +0.06(+1.35%) |
Apr 07, 2008 | 4.300 | 4.470 | 4.300 | 4.450 | 29,150 | +0.24(+5.70%) |
Apr 04, 2008 | 4.160 | 4.230 | 4.150 | 4.210 | 8,890 | +0.05(+1.20%) |
Apr 03, 2008 | 4.080 | 4.233 | 4.080 | 4.160 | 10,200 | +0.00(+0.00%) |
Apr 02, 2008 | 4.300 | 4.300 | 4.130 | 4.160 | 12,500 | -0.24(-5.45%) |
Apr 01, 2008 | 4.180 | 4.400 | 4.180 | 4.400 | 19,700 | -0.15(-3.30%) |
Mar 31, 2008 | 4.450 | 4.550 | 4.252 | 4.550 | 33,800 | +0.14(+3.17%) |
Mar 28, 2008 | 4.360 | 4.450 | 4.310 | 4.410 | 21,000 | +0.11(+2.56%) |
Mar 27, 2008 | 4.070 | 4.350 | 4.060 | 4.300 | 22,000 | +0.25(+6.17%) |
Mar 26, 2008 | 4.100 | 4.100 | 3.970 | 4.050 | 21,600 | -0.05(-1.22%) |
Mar 25, 2008 | 3.920 | 4.100 | 3.920 | 4.100 | 13,800 | +0.18(+4.59%) |
Mar 24, 2008 | 3.850 | 4.055 | 3.850 | 3.920 | 26,350 | +0.06(+1.55%) |
Mar 21, 2008 | 4.050 | 4.080 | 3.700 | 3.860 | 25,800 | +0.00(+0.00%) |
Mar 20, 2008 | 4.050 | 4.080 | 3.700 | 3.860 | 25,800 | -0.15(-3.76%) |
Mar 19, 2008 | 4.160 | 4.190 | 4.011 | 4.011 | 24,500 | -0.21(-4.95%) |
Mar 18, 2008 | 4.070 | 4.260 | 4.070 | 4.220 | 21,800 | +0.11(+2.68%) |
Mar 17, 2008 | 4.050 | 4.110 | 4.010 | 4.110 | 16,500 | -0.09(-2.14%) |
Mar 14, 2008 | 4.390 | 4.450 | 4.200 | 4.200 | 7,800 | -0.25(-5.62%) |
Mar 13, 2008 | 3.890 | 4.480 | 3.890 | 4.450 | 65,300 | +0.44(+10.97%) |
Mar 12, 2008 | 3.730 | 4.130 | 3.730 | 4.010 | 23,100 | -0.08(-1.95%) |
Mar 11, 2008 | 3.850 | 4.090 | 3.770 | 4.090 | 19,600 | +0.33(+8.78%) |
Mar 10, 2008 | 4.006 | 4.006 | 3.590 | 3.760 | 170,600 | -0.23(-5.76%) |
Mar 07, 2008 | 4.030 | 4.170 | 3.980 | 3.990 | 56,800 | -0.25(-5.90%) |
Mar 06, 2008 | 4.150 | 4.250 | 4.130 | 4.240 | 2,300 | +0.10(+2.41%) |
Mar 05, 2008 | 4.300 | 4.330 | 4.000 | 4.140 | 45,856 | -0.27(-6.12%) |
Mar 04, 2008 | 4.420 | 4.500 | 4.120 | 4.410 | 56,000 | -0.14(-3.08%) |
Mar 03, 2008 | 4.680 | 4.700 | 4.550 | 4.550 | 139,800 | -0.09(-1.94%) |
Feb 29, 2008 | 4.420 | 4.690 | 4.320 | 4.640 | 41,200 | +0.24(+5.45%) |
Feb 28, 2008 | 4.070 | 4.410 | 4.070 | 4.400 | 76,010 | +0.33(+8.11%) |
Feb 27, 2008 | 3.950 | 4.090 | 3.950 | 4.070 | 353,275 | +0.07(+1.75%) |
Feb 26, 2008 | 4.000 | 4.080 | 3.920 | 4.000 | 65,600 | +0.01(+0.25%) |
Feb 25, 2008 | 3.950 | 4.060 | 3.930 | 3.990 | 73,000 | +0.07(+1.79%) |
Feb 22, 2008 | 3.970 | 3.970 | 3.920 | 3.920 | 3,100 | -0.05(-1.26%) |
Feb 21, 2008 | 3.970 | 4.050 | 3.900 | 3.970 | 18,500 | -0.03(-0.75%) |
Feb 20, 2008 | 3.980 | 4.020 | 3.910 | 4.000 | 24,700 | +0.03(+0.75%) |
Feb 19, 2008 | 4.060 | 4.150 | 3.950 | 3.970 | 42,304 | -0.03(-0.75%) |
Feb 18, 2008 | 4.010 | 4.010 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.010 | 4.010 | 4.000 | 4.000 | 14,170 | +0.00(+0.00%) |
Feb 14, 2008 | 3.910 | 4.070 | 3.910 | 4.000 | 23,230 | +0.07(+1.78%) |
Feb 13, 2008 | 3.950 | 4.060 | 3.700 | 3.930 | 41,800 | -0.07(-1.75%) |
Feb 12, 2008 | 4.060 | 4.060 | 3.920 | 4.000 | 34,200 | -0.06(-1.48%) |
Feb 11, 2008 | 4.200 | 4.200 | 4.000 | 4.060 | 16,500 | -0.09(-2.17%) |
Feb 08, 2008 | 4.200 | 4.200 | 4.020 | 4.150 | 54,708 | -0.06(-1.43%) |
Feb 07, 2008 | 4.340 | 4.340 | 4.200 | 4.210 | 3,100 | -0.09(-2.09%) |
Feb 06, 2008 | 4.300 | 4.300 | 4.300 | 4.300 | 3,300 | +0.00(+0.00%) |
Feb 05, 2008 | 4.330 | 4.330 | 4.300 | 4.300 | 5,300 | -0.06(-1.37%) |
Feb 04, 2008 | 4.400 | 4.400 | 4.300 | 4.360 | 5,600 | -0.08(-1.80%) |
Feb 01, 2008 | 4.510 | 4.520 | 4.360 | 4.440 | 19,200 | -0.05(-1.11%) |
Jan 31, 2008 | 4.530 | 4.530 | 4.410 | 4.490 | 14,899 | -0.09(-1.97%) |
Jan 30, 2008 | 4.410 | 4.640 | 4.410 | 4.580 | 13,700 | +0.10(+2.23%) |
Jan 29, 2008 | 4.550 | 4.570 | 4.425 | 4.480 | 43,000 | +0.03(+0.67%) |
Jan 28, 2008 | 4.240 | 4.450 | 4.240 | 4.450 | 24,400 | +0.17(+3.97%) |
Jan 25, 2008 | 4.250 | 4.450 | 4.200 | 4.280 | 15,600 | +0.02(+0.47%) |
Jan 24, 2008 | 4.200 | 4.270 | 4.050 | 4.260 | 11,800 | +0.06(+1.43%) |
Jan 23, 2008 | 4.000 | 4.200 | 3.900 | 4.200 | 35,600 | +0.09(+2.19%) |
Jan 22, 2008 | 3.800 | 4.120 | 3.400 | 4.110 | 47,025 | -0.05(-1.20%) |
Jan 21, 2008 | 4.040 | 4.350 | 3.980 | 4.160 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.040 | 4.350 | 3.980 | 4.160 | 26,562 | +0.01(+0.24%) |
Jan 17, 2008 | 4.070 | 4.150 | 3.910 | 4.150 | 38,100 | +0.00(+0.00%) |
Jan 16, 2008 | 4.290 | 4.290 | 4.010 | 4.150 | 32,300 | -0.19(-4.31%) |
Jan 15, 2008 | 4.420 | 4.460 | 4.270 | 4.337 | 11,300 | -0.12(-2.76%) |
Jan 14, 2008 | 4.510 | 4.510 | 4.380 | 4.460 | 19,000 | -0.05(-1.11%) |
Jan 11, 2008 | 4.600 | 4.600 | 4.500 | 4.510 | 18,400 | -0.02(-0.44%) |
Jan 10, 2008 | 4.600 | 4.640 | 4.500 | 4.530 | 38,600 | -0.07(-1.52%) |
Jan 09, 2008 | 4.670 | 4.670 | 4.550 | 4.600 | 25,323 | -0.01(-0.22%) |
Jan 08, 2008 | 4.540 | 4.690 | 4.380 | 4.610 | 34,140 | +0.02(+0.44%) |
Jan 07, 2008 | 4.820 | 5.240 | 4.250 | 4.590 | 129,825 | -0.67(-12.74%) |
Jan 04, 2008 | 5.720 | 5.720 | 5.160 | 5.260 | 55,457 | -0.41(-7.23%) |
Jan 03, 2008 | 5.440 | 5.850 | 5.230 | 5.670 | 58,600 | +0.24(+4.42%) |
Jan 02, 2008 | 5.150 | 5.430 | 5.000 | 5.430 | 44,300 | +0.38(+7.52%) |