Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 3.424 | 3.467 | 3.353 | 3.364 | 646,776 | -0.03(-0.84%) |
Oct 30, 2008 | 3.371 | 3.392 | 3.318 | 3.392 | 578,439 | +0.12(+3.58%) |
Oct 29, 2008 | 3.328 | 3.328 | 3.264 | 3.275 | 361,522 | +0.01(+0.44%) |
Oct 28, 2008 | 3.360 | 3.360 | 3.215 | 3.261 | 340,426 | +0.03(+0.99%) |
Oct 27, 2008 | 3.197 | 3.247 | 3.193 | 3.229 | 452,445 | -0.03(-1.04%) |
Oct 24, 2008 | 3.190 | 3.325 | 3.169 | 3.263 | 441,253 | -0.07(-2.17%) |
Oct 23, 2008 | 3.459 | 3.459 | 3.318 | 3.335 | 465,000 | -0.14(-3.98%) |
Oct 22, 2008 | 3.541 | 3.541 | 3.318 | 3.474 | 532,745 | -0.08(-2.20%) |
Oct 21, 2008 | 3.548 | 3.616 | 3.470 | 3.552 | 547,330 | -0.04(-0.99%) |
Oct 20, 2008 | 3.498 | 3.608 | 3.498 | 3.587 | 379,807 | +0.09(+2.43%) |
Oct 17, 2008 | 3.239 | 3.545 | 3.229 | 3.502 | 726,787 | +0.10(+2.92%) |
Oct 16, 2008 | 3.335 | 3.449 | 3.229 | 3.403 | 525,451 | +0.04(+1.05%) |
Oct 15, 2008 | 3.555 | 3.580 | 3.289 | 3.367 | 541,629 | -0.25(-6.96%) |
Oct 14, 2008 | 3.828 | 4.045 | 3.601 | 3.619 | 675,445 | -0.02(-0.49%) |
Oct 13, 2008 | 3.438 | 3.761 | 3.371 | 3.637 | 807,572 | +0.45(+14.02%) |
Oct 10, 2008 | 3.119 | 3.442 | 2.768 | 3.190 | 1,305,328 | +0.04(+1.24%) |
Oct 09, 2008 | 3.318 | 3.477 | 3.090 | 3.151 | 891,032 | -0.20(-6.03%) |
Oct 08, 2008 | 3.481 | 3.520 | 3.264 | 3.353 | 949,558 | -0.23(-6.44%) |
Oct 07, 2008 | 3.672 | 3.712 | 3.530 | 3.584 | 648,684 | -0.11(-2.88%) |
Oct 06, 2008 | 3.853 | 3.857 | 3.580 | 3.690 | 691,706 | -0.29(-7.31%) |
Oct 03, 2008 | 3.903 | 4.162 | 3.882 | 3.981 | 453,344 | +0.09(+2.37%) |
Oct 02, 2008 | 3.988 | 3.992 | 3.793 | 3.889 | 377,431 | -0.07(-1.79%) |
Oct 01, 2008 | 3.836 | 3.988 | 3.772 | 3.960 | 540,248 | +0.09(+2.39%) |
Sep 30, 2008 | 3.800 | 3.895 | 3.708 | 3.868 | 943,606 | +0.22(+6.13%) |
Sep 29, 2008 | 4.169 | 4.169 | 3.612 | 3.644 | 859,593 | -0.61(-14.35%) |
Sep 26, 2008 | 4.219 | 4.272 | 4.144 | 4.254 | 0 | -0.10(-2.36%) |
Sep 25, 2008 | 4.254 | 4.357 | 4.205 | 4.357 | 663,450 | +0.12(+2.76%) |
Sep 24, 2008 | 4.307 | 4.315 | 4.205 | 4.240 | 462,140 | -0.04(-0.83%) |
Sep 23, 2008 | 4.400 | 4.400 | 4.187 | 4.276 | 402,278 | -0.13(-2.90%) |
Sep 22, 2008 | 4.570 | 4.570 | 4.315 | 4.403 | 475,995 | -0.12(-2.67%) |
Sep 19, 2008 | 4.151 | 4.524 | 4.151 | 4.524 | 0 | +0.50(+12.53%) |
Sep 18, 2008 | 4.009 | 4.087 | 3.868 | 4.020 | 1,084,400 | +0.02(+0.62%) |
Sep 17, 2008 | 4.311 | 4.311 | 3.914 | 3.995 | 1,509,814 | -0.38(-8.68%) |
Sep 16, 2008 | 4.492 | 4.492 | 4.297 | 4.375 | 642,498 | -0.13(-2.99%) |
Sep 15, 2008 | 4.659 | 4.659 | 4.492 | 4.510 | 984,249 | -0.17(-3.71%) |
Sep 12, 2008 | 4.666 | 4.691 | 4.666 | 4.684 | 159,550 | -0.01(-0.15%) |
Sep 11, 2008 | 4.719 | 4.727 | 4.676 | 4.691 | 295,758 | -0.04(-0.83%) |
Sep 10, 2008 | 4.783 | 4.783 | 4.719 | 4.730 | 133,130 | -0.04(-0.82%) |
Sep 09, 2008 | 4.776 | 4.790 | 4.751 | 4.769 | 244,171 | -0.02(-0.37%) |
Sep 08, 2008 | 4.840 | 4.840 | 4.765 | 4.786 | 130,791 | +0.00(+0.00%) |
Sep 05, 2008 | 4.790 | 4.790 | 4.755 | 4.786 | 0 | -0.00(-0.07%) |
Sep 04, 2008 | 4.836 | 4.836 | 4.790 | 4.790 | 138,654 | -0.03(-0.66%) |
Sep 03, 2008 | 4.847 | 4.858 | 4.801 | 4.822 | 188,548 | -0.03(-0.66%) |
Sep 02, 2008 | 4.811 | 4.854 | 4.808 | 4.854 | 149,139 | +0.07(+1.48%) |
Aug 29, 2008 | 4.804 | 4.818 | 4.783 | 4.783 | 143,555 | -0.01(-0.22%) |
Aug 28, 2008 | 4.769 | 4.840 | 4.769 | 4.794 | 300,823 | +0.02(+0.45%) |
Aug 27, 2008 | 4.783 | 4.804 | 4.769 | 4.772 | 201,819 | -0.04(-0.81%) |
Aug 26, 2008 | 4.783 | 4.815 | 4.772 | 4.811 | 282,300 | +0.02(+0.44%) |
Aug 25, 2008 | 4.769 | 4.804 | 4.765 | 4.790 | 154,589 | -0.01(-0.22%) |
Aug 22, 2008 | 4.751 | 4.801 | 4.741 | 4.801 | 160,257 | +0.06(+1.20%) |
Aug 21, 2008 | 4.751 | 4.762 | 4.623 | 4.744 | 468,912 | -0.05(-0.96%) |
Aug 20, 2008 | 4.744 | 4.801 | 4.744 | 4.790 | 177,184 | -0.02(-0.37%) |
Aug 19, 2008 | 4.825 | 4.833 | 4.801 | 4.808 | 118,497 | -0.01(-0.22%) |
Aug 18, 2008 | 4.840 | 4.854 | 4.808 | 4.818 | 97,723 | -0.02(-0.51%) |
Aug 15, 2008 | 4.850 | 4.850 | 4.815 | 4.843 | 0 | +0.00(+0.07%) |
Aug 14, 2008 | 4.825 | 4.861 | 4.822 | 4.840 | 136,197 | +0.01(+0.29%) |
Aug 13, 2008 | 4.843 | 4.861 | 4.825 | 4.825 | 125,552 | +0.01(+0.15%) |
Aug 12, 2008 | 4.850 | 4.850 | 4.818 | 4.818 | 183,508 | -0.03(-0.66%) |
Aug 11, 2008 | 4.825 | 4.879 | 4.825 | 4.850 | 139,855 | +0.00(+0.07%) |
Aug 08, 2008 | 4.790 | 4.861 | 4.772 | 4.847 | 173,422 | +0.05(+0.96%) |
Aug 07, 2008 | 4.865 | 4.865 | 4.797 | 4.801 | 292,122 | -0.06(-1.31%) |
Aug 06, 2008 | 4.872 | 4.904 | 4.861 | 4.865 | 460,965 | -0.02(-0.51%) |
Aug 05, 2008 | 4.886 | 4.910 | 4.872 | 4.889 | 233,498 | -0.00(-0.07%) |
Aug 04, 2008 | 4.900 | 4.925 | 4.875 | 4.893 | 230,352 | -0.03(-0.65%) |
Aug 01, 2008 | 4.861 | 4.925 | 4.854 | 4.925 | 82,789 | +0.07(+1.54%) |
Jul 31, 2008 | 4.865 | 4.889 | 4.850 | 4.850 | 238,117 | -0.02(-0.44%) |
Jul 30, 2008 | 4.904 | 4.925 | 4.872 | 4.872 | 227,475 | -0.01(-0.29%) |
Jul 29, 2008 | 4.886 | 4.953 | 4.875 | 4.886 | 276,517 | +0.02(+0.51%) |
Jul 28, 2008 | 4.907 | 4.960 | 4.861 | 4.861 | 369,004 | -0.02(-0.51%) |
Jul 25, 2008 | 4.918 | 4.918 | 4.886 | 4.886 | 84,243 | -0.01(-0.15%) |
Jul 24, 2008 | 4.936 | 4.950 | 4.886 | 4.893 | 149,215 | -0.07(-1.36%) |
Jul 23, 2008 | 4.950 | 4.971 | 4.907 | 4.960 | 591,255 | +0.01(+0.14%) |
Jul 22, 2008 | 4.882 | 4.953 | 4.854 | 4.953 | 447,665 | +0.04(+0.72%) |
Jul 21, 2008 | 4.911 | 4.918 | 4.896 | 4.918 | 179,086 | +0.01(+0.22%) |
Jul 18, 2008 | 4.900 | 4.914 | 4.889 | 4.907 | 130,611 | -0.00(-0.07%) |
Jul 17, 2008 | 4.825 | 4.911 | 4.825 | 4.911 | 300,307 | +0.11(+2.22%) |
Jul 16, 2008 | 4.719 | 4.811 | 4.719 | 4.804 | 237,858 | +0.09(+1.80%) |
Jul 15, 2008 | 4.801 | 4.818 | 4.680 | 4.719 | 489,503 | -0.15(-3.06%) |
Jul 14, 2008 | 4.939 | 4.939 | 4.868 | 4.868 | 229,961 | -0.06(-1.30%) |
Jul 11, 2008 | 4.914 | 4.960 | 4.907 | 4.932 | 237,207 | -0.04(-0.71%) |
Jul 10, 2008 | 4.960 | 5.003 | 4.936 | 4.967 | 310,994 | -0.02(-0.36%) |
Jul 09, 2008 | 4.914 | 5.038 | 4.914 | 4.985 | 318,347 | +0.07(+1.44%) |
Jul 08, 2008 | 4.950 | 4.957 | 4.911 | 4.914 | 555,010 | -0.05(-0.93%) |
Jul 07, 2008 | 5.038 | 5.074 | 4.943 | 4.960 | 287,867 | -0.09(-1.69%) |
Jul 04, 2008 | 5.053 | 5.095 | 5.042 | 5.045 | 476,699 | +0.00(+0.00%) |
Jul 03, 2008 | 5.053 | 5.095 | 5.042 | 5.045 | 476,699 | -0.03(-0.63%) |
Jul 02, 2008 | 5.077 | 5.092 | 5.049 | 5.077 | 313,672 | -0.00(-0.07%) |
Jul 01, 2008 | 5.067 | 5.092 | 5.050 | 5.081 | 287,881 | +0.01(+0.14%) |
Jun 30, 2008 | 5.077 | 5.099 | 5.063 | 5.074 | 176,122 | +0.00(+0.07%) |
Jun 27, 2008 | 5.152 | 5.161 | 5.070 | 5.070 | 237,689 | -0.06(-1.24%) |
Jun 26, 2008 | 5.198 | 5.198 | 5.134 | 5.134 | 262,789 | -0.07(-1.30%) |
Jun 25, 2008 | 5.145 | 5.226 | 5.145 | 5.202 | 266,489 | +0.02(+0.34%) |
Jun 24, 2008 | 5.258 | 5.258 | 5.163 | 5.184 | 329,700 | -0.07(-1.28%) |
Jun 23, 2008 | 5.269 | 5.283 | 5.251 | 5.251 | 160,553 | -0.02(-0.34%) |
Jun 20, 2008 | 5.273 | 5.273 | 5.251 | 5.269 | 100,161 | -0.00(-0.07%) |
Jun 19, 2008 | 5.322 | 5.322 | 5.258 | 5.273 | 193,748 | -0.05(-0.93%) |
Jun 18, 2008 | 5.340 | 5.352 | 5.315 | 5.322 | 189,906 | -0.01(-0.20%) |
Jun 17, 2008 | 5.290 | 5.336 | 5.290 | 5.333 | 151,266 | +0.05(+1.01%) |
Jun 16, 2008 | 5.290 | 5.294 | 5.273 | 5.280 | 153,349 | -0.01(-0.13%) |
Jun 13, 2008 | 5.290 | 5.315 | 5.287 | 5.287 | 141,397 | +0.00(+0.00%) |
Jun 12, 2008 | 5.287 | 5.315 | 5.276 | 5.287 | 268,817 | +0.01(+0.27%) |
Jun 11, 2008 | 5.305 | 5.329 | 5.273 | 5.273 | 290,020 | -0.04(-0.67%) |
Jun 10, 2008 | 5.308 | 5.326 | 5.305 | 5.308 | 240,696 | +0.00(+0.07%) |
Jun 09, 2008 | 5.344 | 5.351 | 5.305 | 5.305 | 137,437 | -0.04(-0.66%) |
Jun 06, 2008 | 5.340 | 5.354 | 5.329 | 5.340 | 147,191 | -0.01(-0.20%) |
Jun 05, 2008 | 5.336 | 5.368 | 5.329 | 5.351 | 236,857 | +0.01(+0.20%) |
Jun 04, 2008 | 5.322 | 5.347 | 5.322 | 5.340 | 208,885 | +0.00(+0.07%) |
Jun 03, 2008 | 5.358 | 5.358 | 5.322 | 5.336 | 229,304 | -0.02(-0.46%) |
Jun 02, 2008 | 5.315 | 5.361 | 5.308 | 5.361 | 145,881 | +0.05(+0.94%) |
May 30, 2008 | 5.297 | 5.329 | 5.287 | 5.312 | 229,459 | +0.00(+0.00%) |
May 29, 2008 | 5.297 | 5.329 | 5.283 | 5.312 | 299,788 | +0.01(+0.27%) |
May 28, 2008 | 5.336 | 5.355 | 5.297 | 5.297 | 357,920 | -0.02(-0.47%) |
May 27, 2008 | 5.312 | 5.340 | 5.305 | 5.322 | 247,947 | -0.00(-0.07%) |
May 26, 2008 | 5.273 | 5.336 | 5.269 | 5.326 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.273 | 5.336 | 5.269 | 5.326 | 314,306 | +0.02(+0.40%) |
May 22, 2008 | 5.273 | 5.315 | 5.258 | 5.305 | 187,663 | +0.04(+0.81%) |
May 21, 2008 | 5.258 | 5.265 | 5.241 | 5.262 | 209,254 | +0.00(+0.07%) |
May 20, 2008 | 5.251 | 5.280 | 5.251 | 5.258 | 156,914 | +0.01(+0.14%) |
May 19, 2008 | 5.340 | 5.340 | 5.244 | 5.251 | 388,755 | -0.05(-1.00%) |
May 16, 2008 | 5.340 | 5.358 | 5.297 | 5.305 | 322,206 | -0.01(-0.20%) |
May 15, 2008 | 5.308 | 5.329 | 5.301 | 5.315 | 134,029 | +0.00(+0.07%) |
May 14, 2008 | 5.351 | 5.359 | 5.305 | 5.312 | 258,612 | -0.05(-0.93%) |
May 13, 2008 | 5.354 | 5.365 | 5.322 | 5.361 | 221,833 | +0.00(+0.00%) |
May 12, 2008 | 5.372 | 5.383 | 5.347 | 5.361 | 197,380 | -0.02(-0.33%) |
May 09, 2008 | 5.375 | 5.390 | 5.365 | 5.379 | 110,490 | -0.00(-0.07%) |
May 08, 2008 | 5.322 | 5.383 | 5.315 | 5.383 | 391,644 | +0.06(+1.07%) |
May 07, 2008 | 5.305 | 5.336 | 5.301 | 5.326 | 215,046 | +0.01(+0.27%) |
May 06, 2008 | 5.297 | 5.333 | 5.269 | 5.312 | 487,745 | +0.01(+0.27%) |
May 05, 2008 | 5.308 | 5.333 | 5.297 | 5.297 | 177,984 | -0.02(-0.47%) |
May 02, 2008 | 5.329 | 5.358 | 5.315 | 5.322 | 318,375 | +0.01(+0.13%) |
May 01, 2008 | 5.308 | 5.336 | 5.308 | 5.315 | 112,872 | +0.01(+0.13%) |
Apr 30, 2008 | 5.344 | 5.351 | 5.301 | 5.308 | 265,294 | -0.02(-0.40%) |
Apr 29, 2008 | 5.344 | 5.347 | 5.305 | 5.329 | 286,925 | +0.00(+0.07%) |
Apr 28, 2008 | 5.340 | 5.368 | 5.319 | 5.326 | 313,184 | +0.01(+0.27%) |
Apr 25, 2008 | 5.365 | 5.390 | 5.305 | 5.312 | 502,690 | -0.01(-0.20%) |
Apr 24, 2008 | 5.287 | 5.344 | 5.262 | 5.322 | 406,875 | +0.04(+0.78%) |
Apr 23, 2008 | 5.226 | 5.294 | 5.216 | 5.281 | 352,272 | +0.05(+1.05%) |
Apr 22, 2008 | 5.170 | 5.234 | 5.152 | 5.226 | 396,399 | +0.08(+1.59%) |
Apr 21, 2008 | 5.184 | 5.184 | 5.138 | 5.145 | 318,482 | -0.02(-0.48%) |
Apr 18, 2008 | 5.081 | 5.180 | 5.070 | 5.170 | 275,243 | +0.09(+1.75%) |
Apr 17, 2008 | 5.056 | 5.092 | 5.056 | 5.081 | 297,677 | +0.01(+0.21%) |
Apr 16, 2008 | 5.085 | 5.106 | 5.067 | 5.070 | 268,986 | +0.02(+0.42%) |
Apr 15, 2008 | 5.127 | 5.127 | 5.017 | 5.049 | 377,668 | -0.05(-0.91%) |
Apr 14, 2008 | 5.145 | 5.170 | 5.088 | 5.095 | 304,326 | -0.03(-0.62%) |
Apr 11, 2008 | 5.138 | 5.166 | 5.113 | 5.127 | 145,427 | -0.01(-0.14%) |
Apr 10, 2008 | 5.148 | 5.180 | 5.131 | 5.134 | 422,387 | -0.01(-0.21%) |
Apr 09, 2008 | 5.195 | 5.198 | 5.138 | 5.145 | 221,100 | -0.01(-0.21%) |
Apr 08, 2008 | 5.226 | 5.226 | 5.155 | 5.155 | 279,299 | -0.06(-1.16%) |
Apr 07, 2008 | 5.173 | 5.237 | 5.170 | 5.216 | 321,574 | +0.06(+1.10%) |
Apr 04, 2008 | 5.099 | 5.170 | 5.081 | 5.159 | 358,729 | +0.09(+1.68%) |
Apr 03, 2008 | 5.088 | 5.116 | 5.074 | 5.074 | 172,483 | -0.04(-0.76%) |
Apr 02, 2008 | 5.053 | 5.127 | 5.021 | 5.113 | 331,720 | +0.09(+1.69%) |
Apr 01, 2008 | 4.936 | 5.035 | 4.928 | 5.028 | 315,735 | +0.13(+2.68%) |
Mar 31, 2008 | 4.907 | 4.925 | 4.866 | 4.896 | 347,221 | +0.02(+0.51%) |
Mar 28, 2008 | 4.985 | 5.003 | 4.872 | 4.872 | 434,929 | -0.08(-1.65%) |
Mar 27, 2008 | 4.964 | 4.967 | 4.889 | 4.953 | 286,627 | +0.02(+0.36%) |
Mar 26, 2008 | 4.975 | 4.975 | 4.914 | 4.936 | 220,113 | -0.01(-0.14%) |
Mar 25, 2008 | 4.960 | 4.982 | 4.932 | 4.943 | 445,300 | +0.01(+0.22%) |
Mar 24, 2008 | 4.921 | 4.967 | 4.879 | 4.932 | 581,131 | +0.05(+0.94%) |
Mar 21, 2008 | 4.815 | 4.904 | 4.808 | 4.886 | 235,265 | +0.00(+0.00%) |
Mar 20, 2008 | 4.815 | 4.904 | 4.808 | 4.886 | 235,265 | +0.06(+1.18%) |
Mar 19, 2008 | 4.865 | 4.865 | 4.801 | 4.829 | 312,555 | -0.05(-1.02%) |
Mar 18, 2008 | 4.794 | 4.951 | 4.794 | 4.879 | 391,188 | +0.10(+2.08%) |
Mar 17, 2008 | 4.772 | 4.847 | 4.687 | 4.779 | 376,290 | -0.12(-2.53%) |
Mar 14, 2008 | 4.967 | 4.967 | 4.875 | 4.904 | 328,079 | -0.07(-1.50%) |
Mar 13, 2008 | 4.967 | 4.989 | 4.925 | 4.978 | 231,342 | -0.02(-0.50%) |
Mar 12, 2008 | 5.021 | 5.035 | 4.985 | 5.003 | 243,788 | +0.01(+0.28%) |
Mar 11, 2008 | 4.943 | 5.021 | 4.943 | 4.989 | 371,372 | +0.04(+0.79%) |
Mar 10, 2008 | 5.006 | 5.006 | 4.925 | 4.950 | 451,740 | -0.06(-1.13%) |
Mar 07, 2008 | 4.967 | 5.038 | 4.943 | 5.006 | 564,432 | +0.02(+0.36%) |
Mar 06, 2008 | 5.074 | 5.085 | 4.989 | 4.989 | 269,857 | -0.10(-1.88%) |
Mar 05, 2008 | 5.166 | 5.195 | 5.085 | 5.085 | 264,643 | -0.05(-1.04%) |
Mar 04, 2008 | 5.166 | 5.166 | 5.095 | 5.138 | 211,182 | +0.00(+0.00%) |
Mar 03, 2008 | 5.184 | 5.184 | 5.102 | 5.138 | 291,071 | -0.01(-0.18%) |
Feb 29, 2008 | 5.159 | 5.269 | 5.074 | 5.147 | 333,837 | +0.00(+0.04%) |
Feb 28, 2008 | 4.868 | 5.237 | 4.868 | 5.145 | 258,725 | -0.04(-0.82%) |
Feb 27, 2008 | 5.305 | 5.305 | 5.127 | 5.187 | 424,162 | -0.04(-0.81%) |
Feb 26, 2008 | 5.092 | 5.234 | 5.085 | 5.230 | 492,367 | +0.13(+2.57%) |
Feb 25, 2008 | 5.006 | 5.127 | 4.971 | 5.099 | 682,747 | +0.09(+1.84%) |
Feb 22, 2008 | 4.914 | 5.006 | 4.914 | 5.006 | 514,339 | +0.06(+1.29%) |
Feb 21, 2008 | 4.850 | 5.163 | 4.850 | 4.943 | 564,167 | +0.07(+1.46%) |
Feb 20, 2008 | 4.879 | 4.928 | 4.737 | 4.872 | 1,019,961 | -0.01(-0.22%) |
Feb 19, 2008 | 4.790 | 4.939 | 4.733 | 4.882 | 842,548 | +0.13(+2.76%) |
Feb 18, 2008 | 4.701 | 4.769 | 4.563 | 4.751 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.701 | 4.769 | 4.563 | 4.751 | 1,018,673 | +0.01(+0.22%) |
Feb 14, 2008 | 4.843 | 4.849 | 4.719 | 4.740 | 1,211,034 | -0.14(-2.91%) |
Feb 13, 2008 | 5.024 | 5.024 | 4.879 | 4.882 | 850,312 | -0.10(-2.06%) |
Feb 12, 2008 | 4.967 | 5.049 | 4.907 | 4.985 | 500,808 | -0.01(-0.28%) |
Feb 11, 2008 | 5.077 | 5.081 | 4.964 | 4.999 | 699,730 | -0.11(-2.08%) |
Feb 08, 2008 | 5.092 | 5.195 | 5.092 | 5.106 | 436,380 | +0.01(+0.14%) |
Feb 07, 2008 | 5.159 | 5.159 | 5.092 | 5.099 | 343,535 | -0.07(-1.37%) |
Feb 06, 2008 | 5.191 | 5.226 | 5.154 | 5.170 | 443,764 | -0.02(-0.41%) |
Feb 05, 2008 | 5.269 | 5.294 | 5.187 | 5.191 | 379,320 | -0.12(-2.27%) |
Feb 04, 2008 | 5.333 | 5.354 | 5.305 | 5.312 | 351,562 | -0.04(-0.80%) |
Feb 01, 2008 | 5.407 | 5.407 | 5.319 | 5.354 | 260,698 | -0.01(-0.26%) |
Jan 31, 2008 | 5.319 | 5.383 | 5.290 | 5.368 | 334,897 | +0.06(+1.20%) |
Jan 30, 2008 | 5.425 | 5.429 | 5.305 | 5.305 | 487,378 | -0.09(-1.64%) |
Jan 29, 2008 | 5.429 | 5.446 | 5.393 | 5.393 | 309,737 | -0.02(-0.46%) |
Jan 28, 2008 | 5.404 | 5.425 | 5.375 | 5.418 | 200,117 | +0.02(+0.33%) |
Jan 25, 2008 | 5.514 | 5.514 | 5.400 | 5.400 | 748,767 | -0.06(-1.17%) |
Jan 24, 2008 | 5.475 | 5.475 | 5.383 | 5.464 | 296,209 | +0.05(+0.98%) |
Jan 23, 2008 | 5.351 | 5.411 | 5.326 | 5.411 | 558,297 | -0.03(-0.59%) |
Jan 22, 2008 | 5.411 | 5.446 | 5.148 | 5.443 | 652,168 | -0.07(-1.35%) |
Jan 21, 2008 | 5.535 | 5.553 | 5.461 | 5.517 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.535 | 5.553 | 5.461 | 5.517 | 292,069 | -0.05(-0.83%) |
Jan 17, 2008 | 5.677 | 5.695 | 5.546 | 5.564 | 378,505 | -0.11(-2.00%) |
Jan 16, 2008 | 5.695 | 5.713 | 5.666 | 5.677 | 363,421 | +0.00(+0.00%) |
Jan 15, 2008 | 5.659 | 5.688 | 5.631 | 5.677 | 396,388 | +0.02(+0.31%) |
Jan 14, 2008 | 5.705 | 5.713 | 5.624 | 5.659 | 296,491 | -0.01(-0.25%) |
Jan 11, 2008 | 5.691 | 5.702 | 5.659 | 5.674 | 287,190 | +0.01(+0.19%) |
Jan 10, 2008 | 5.677 | 5.677 | 5.610 | 5.663 | 306,355 | -0.01(-0.25%) |
Jan 09, 2008 | 5.645 | 5.677 | 5.606 | 5.677 | 552,454 | +0.04(+0.63%) |
Jan 08, 2008 | 5.638 | 5.656 | 5.638 | 5.642 | 706,725 | -0.01(-0.13%) |
Jan 07, 2008 | 5.656 | 5.667 | 5.603 | 5.649 | 248,861 | +0.02(+0.38%) |
Jan 04, 2008 | 5.674 | 5.674 | 5.610 | 5.627 | 360,468 | -0.04(-0.75%) |
Jan 03, 2008 | 5.560 | 5.670 | 5.560 | 5.670 | 159,519 | +0.10(+1.78%) |
Jan 02, 2008 | 5.500 | 5.588 | 5.500 | 5.571 | 393,902 | +0.07(+1.29%) |
Jan 01, 2008 | 5.439 | 5.510 | 5.425 | 5.500 | 757,574 | +0.00(+0.00%) |
Dec 31, 2007 | 5.439 | 5.510 | 5.425 | 5.500 | 757,574 | +0.03(+0.52%) |
Dec 28, 2007 | 5.482 | 5.510 | 5.446 | 5.471 | 809,136 | -0.01(-0.19%) |
Dec 27, 2007 | 5.475 | 5.500 | 5.443 | 5.482 | 829,428 | +0.01(+0.19%) |
Dec 26, 2007 | 5.503 | 5.681 | 5.411 | 5.471 | 680,633 | -0.01(-0.10%) |
Dec 24, 2007 | 5.450 | 5.487 | 5.429 | 5.477 | 267,462 | +0.07(+1.22%) |
Dec 21, 2007 | 5.432 | 5.500 | 5.372 | 5.411 | 1,256,706 | +0.02(+0.33%) |
Dec 20, 2007 | 5.461 | 5.461 | 5.375 | 5.393 | 835,643 | -0.04(-0.65%) |
Dec 19, 2007 | 5.482 | 5.500 | 5.429 | 5.429 | 564,235 | -0.06(-1.03%) |
Dec 18, 2007 | 5.468 | 5.500 | 5.464 | 5.485 | 477,993 | -0.00(-0.06%) |
Dec 17, 2007 | 5.485 | 5.496 | 5.461 | 5.489 | 518,014 | +0.01(+0.19%) |
Dec 14, 2007 | 5.446 | 5.482 | 5.425 | 5.478 | 397,106 | +0.03(+0.52%) |
Dec 13, 2007 | 5.464 | 5.471 | 5.404 | 5.450 | 447,273 | -0.02(-0.32%) |
Dec 12, 2007 | 5.553 | 5.553 | 5.461 | 5.468 | 542,252 | +0.01(+0.13%) |
Dec 11, 2007 | 5.485 | 5.517 | 5.450 | 5.461 | 546,761 | -0.03(-0.58%) |
Dec 10, 2007 | 5.485 | 5.524 | 5.482 | 5.493 | 505,895 | -0.01(-0.26%) |
Dec 07, 2007 | 5.532 | 5.532 | 5.485 | 5.507 | 444,736 | -0.02(-0.32%) |
Dec 06, 2007 | 5.517 | 5.528 | 5.496 | 5.524 | 465,029 | +0.01(+0.13%) |
Dec 05, 2007 | 5.521 | 5.528 | 5.489 | 5.517 | 332,002 | +0.00(+0.06%) |
Dec 04, 2007 | 5.464 | 5.556 | 5.464 | 5.514 | 524,781 | -0.01(-0.19%) |
Dec 03, 2007 | 5.464 | 5.549 | 5.464 | 5.524 | 230,544 | +0.02(+0.39%) |
Nov 30, 2007 | 5.482 | 5.507 | 5.450 | 5.503 | 429,489 | +0.06(+1.11%) |
Nov 29, 2007 | 5.500 | 5.535 | 5.436 | 5.443 | 656,215 | -0.13(-2.29%) |
Nov 28, 2007 | 5.478 | 5.574 | 5.471 | 5.571 | 375,444 | +0.09(+1.68%) |
Nov 27, 2007 | 5.425 | 5.482 | 5.425 | 5.478 | 346,094 | +0.05(+0.92%) |
Nov 26, 2007 | 5.507 | 5.507 | 5.404 | 5.429 | 363,568 | +0.03(+0.59%) |
Nov 23, 2007 | 5.361 | 5.411 | 5.351 | 5.397 | 123,162 | +0.02(+0.46%) |
Nov 21, 2007 | 5.336 | 5.393 | 5.294 | 5.372 | 684,861 | +0.02(+0.40%) |
Nov 20, 2007 | 5.542 | 5.542 | 5.336 | 5.351 | 1,074,640 | -0.08(-1.44%) |
Nov 19, 2007 | 5.379 | 5.464 | 5.379 | 5.429 | 553,342 | -0.02(-0.46%) |
Nov 16, 2007 | 5.464 | 5.478 | 5.439 | 5.454 | 392,597 | -0.03(-0.52%) |
Nov 15, 2007 | 5.468 | 5.489 | 5.436 | 5.482 | 562,826 | +0.01(+0.26%) |
Nov 14, 2007 | 5.524 | 5.553 | 5.468 | 5.468 | 513,507 | -0.06(-1.15%) |
Nov 13, 2007 | 5.482 | 5.539 | 5.471 | 5.532 | 449,528 | +0.05(+0.98%) |
Nov 12, 2007 | 5.482 | 5.496 | 5.468 | 5.478 | 318,759 | -0.00(-0.07%) |
Nov 09, 2007 | 5.500 | 5.521 | 5.446 | 5.482 | 487,294 | -0.03(-0.52%) |
Nov 08, 2007 | 5.652 | 5.652 | 5.446 | 5.510 | 503,922 | -0.01(-0.19%) |
Nov 07, 2007 | 5.606 | 5.606 | 5.517 | 5.521 | 561,135 | -0.09(-1.64%) |
Nov 06, 2007 | 5.603 | 5.627 | 5.603 | 5.613 | 403,831 | -0.01(-0.25%) |
Nov 05, 2007 | 5.652 | 5.666 | 5.585 | 5.627 | 470,102 | -0.04(-0.69%) |
Nov 02, 2007 | 5.695 | 5.709 | 5.652 | 5.666 | 343,839 | -0.04(-0.62%) |