Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 2.258 | 2.602 | 2.195 | 2.584 | 47,367 | +0.33(+14.40%) |
Nov 26, 2008 | 1.942 | 2.258 | 1.933 | 2.258 | 88,260 | +0.34(+17.92%) |
Nov 25, 2008 | 1.960 | 1.960 | 1.852 | 1.915 | 141,012 | +0.00(+0.00%) |
Nov 24, 2008 | 1.897 | 1.951 | 1.753 | 1.915 | 109,965 | +0.05(+2.42%) |
Nov 21, 2008 | 1.689 | 1.915 | 1.689 | 1.870 | 407,472 | +0.05(+2.48%) |
Nov 20, 2008 | 2.006 | 2.024 | 1.707 | 1.825 | 268,088 | -0.23(-11.40%) |
Nov 19, 2008 | 2.249 | 2.249 | 2.060 | 2.060 | 31,844 | -0.20(-8.80%) |
Nov 18, 2008 | 2.195 | 2.349 | 2.176 | 2.258 | 151,419 | +0.16(+7.76%) |
Nov 17, 2008 | 2.051 | 2.159 | 2.051 | 2.096 | 23,977 | -0.05(-2.52%) |
Nov 14, 2008 | 2.186 | 2.277 | 2.141 | 2.150 | 27,413 | -0.03(-1.24%) |
Nov 13, 2008 | 2.249 | 2.249 | 1.997 | 2.177 | 38,697 | +0.00(+0.00%) |
Nov 12, 2008 | 2.304 | 2.304 | 1.997 | 2.177 | 51,916 | -0.09(-3.98%) |
Nov 11, 2008 | 2.295 | 2.304 | 2.151 | 2.268 | 52,785 | -0.10(-4.20%) |
Nov 10, 2008 | 2.566 | 2.710 | 2.159 | 2.367 | 155,426 | -0.16(-6.43%) |
Nov 07, 2008 | 2.674 | 2.692 | 2.502 | 2.530 | 37,480 | -0.11(-4.11%) |
Nov 06, 2008 | 2.557 | 2.710 | 2.448 | 2.638 | 116,855 | +0.02(+0.69%) |
Nov 05, 2008 | 2.548 | 2.683 | 2.548 | 2.620 | 125,040 | +0.00(+0.00%) |
Nov 04, 2008 | 2.575 | 2.665 | 2.557 | 2.620 | 284,120 | +0.07(+2.84%) |
Nov 03, 2008 | 2.358 | 2.548 | 2.204 | 2.548 | 425,075 | +0.22(+9.30%) |
Oct 31, 2008 | 2.340 | 2.349 | 2.186 | 2.331 | 110,167 | +0.05(+2.38%) |
Oct 30, 2008 | 1.987 | 2.304 | 1.942 | 2.277 | 136,276 | +0.38(+20.00%) |
Oct 29, 2008 | 1.888 | 1.942 | 1.843 | 1.897 | 83,171 | +0.05(+2.94%) |
Oct 28, 2008 | 1.879 | 2.015 | 1.810 | 1.843 | 56,733 | -0.05(-2.86%) |
Oct 27, 2008 | 2.033 | 2.033 | 1.861 | 1.897 | 130,413 | -0.14(-7.08%) |
Oct 24, 2008 | 1.771 | 2.051 | 1.771 | 2.042 | 67,467 | +0.23(+12.44%) |
Oct 23, 2008 | 1.879 | 1.969 | 1.771 | 1.816 | 228,798 | -0.03(-1.47%) |
Oct 22, 2008 | 2.006 | 2.042 | 1.843 | 1.843 | 118,486 | -0.27(-12.82%) |
Oct 21, 2008 | 2.069 | 2.132 | 2.015 | 2.114 | 96,896 | +0.05(+2.63%) |
Oct 20, 2008 | 2.024 | 2.060 | 1.960 | 2.060 | 78,979 | +0.11(+5.56%) |
Oct 17, 2008 | 1.897 | 2.430 | 1.861 | 1.951 | 105,831 | +0.08(+4.35%) |
Oct 16, 2008 | 1.915 | 1.978 | 1.816 | 1.870 | 194,014 | -0.04(-1.90%) |
Oct 15, 2008 | 2.114 | 2.114 | 1.888 | 1.906 | 366,915 | -0.16(-7.86%) |
Oct 14, 2008 | 2.078 | 2.168 | 2.033 | 2.069 | 265,256 | -0.01(-0.43%) |
Oct 13, 2008 | 2.295 | 2.394 | 1.924 | 2.078 | 270,514 | -0.09(-4.17%) |
Oct 10, 2008 | 2.204 | 2.331 | 1.944 | 2.168 | 343,479 | -0.14(-5.88%) |
Oct 09, 2008 | 2.484 | 2.484 | 2.268 | 2.304 | 110,590 | -0.14(-5.56%) |
Oct 08, 2008 | 2.240 | 2.584 | 2.087 | 2.439 | 334,959 | +0.09(+3.85%) |
Oct 07, 2008 | 2.701 | 2.746 | 2.349 | 2.349 | 157,615 | -0.13(-5.11%) |
Oct 06, 2008 | 2.656 | 2.665 | 2.304 | 2.475 | 375,931 | -0.21(-7.74%) |
Oct 03, 2008 | 2.755 | 2.764 | 2.611 | 2.683 | 80,704 | -0.05(-1.66%) |
Oct 02, 2008 | 2.755 | 2.764 | 2.611 | 2.728 | 212,532 | +0.01(+0.33%) |
Oct 01, 2008 | 2.739 | 2.864 | 2.701 | 2.719 | 267,552 | -0.01(-0.33%) |
Sep 30, 2008 | 2.972 | 3.180 | 2.701 | 2.728 | 318,901 | -0.23(-7.65%) |
Sep 29, 2008 | 3.370 | 4.065 | 2.692 | 2.954 | 204,690 | -0.42(-12.33%) |
Sep 26, 2008 | 3.397 | 3.433 | 3.117 | 3.370 | 468,980 | -0.06(-1.84%) |
Sep 25, 2008 | 3.668 | 3.668 | 3.343 | 3.433 | 505,325 | -0.25(-6.86%) |
Sep 24, 2008 | 3.894 | 3.894 | 3.568 | 3.686 | 147,564 | -0.12(-3.09%) |
Sep 23, 2008 | 3.749 | 3.966 | 3.704 | 3.803 | 74,720 | +0.05(+1.45%) |
Sep 22, 2008 | 3.839 | 3.966 | 3.686 | 3.749 | 74,739 | -0.21(-5.25%) |
Sep 19, 2008 | 4.219 | 4.219 | 3.903 | 3.957 | 135,832 | +0.00(+0.00%) |
Sep 18, 2008 | 3.668 | 4.219 | 3.596 | 3.957 | 205,963 | +0.17(+4.53%) |
Sep 17, 2008 | 3.397 | 3.876 | 3.397 | 3.785 | 307,837 | +0.29(+8.27%) |
Sep 16, 2008 | 3.388 | 3.568 | 3.315 | 3.496 | 65,802 | +0.05(+1.57%) |
Sep 15, 2008 | 3.514 | 3.650 | 3.361 | 3.442 | 61,587 | -0.28(-7.52%) |
Sep 12, 2008 | 3.596 | 3.722 | 3.568 | 3.722 | 34,391 | +0.03(+0.73%) |
Sep 11, 2008 | 3.568 | 3.704 | 3.406 | 3.695 | 71,884 | +0.05(+1.49%) |
Sep 10, 2008 | 3.668 | 3.704 | 3.568 | 3.641 | 54,481 | -0.02(-0.49%) |
Sep 09, 2008 | 3.848 | 3.848 | 3.568 | 3.659 | 97,460 | -0.14(-3.57%) |
Sep 08, 2008 | 3.614 | 3.794 | 3.568 | 3.794 | 76,160 | +0.21(+5.79%) |
Sep 05, 2008 | 3.568 | 3.641 | 3.568 | 3.586 | 33,988 | -0.02(-0.50%) |
Sep 04, 2008 | 3.614 | 3.695 | 3.559 | 3.605 | 52,369 | +0.00(+0.00%) |
Sep 03, 2008 | 3.596 | 3.641 | 3.568 | 3.605 | 53,721 | +0.04(+1.01%) |
Sep 02, 2008 | 3.614 | 3.614 | 3.487 | 3.568 | 74,640 | -0.04(-1.00%) |
Aug 29, 2008 | 3.596 | 3.650 | 3.505 | 3.605 | 30,886 | +0.04(+1.01%) |
Aug 28, 2008 | 3.568 | 3.596 | 3.496 | 3.568 | 71,799 | +0.05(+1.54%) |
Aug 27, 2008 | 3.353 | 3.568 | 3.216 | 3.514 | 287,136 | +0.26(+8.06%) |
Aug 26, 2008 | 3.315 | 3.370 | 3.207 | 3.252 | 57,027 | -0.05(-1.37%) |
Aug 25, 2008 | 3.261 | 3.433 | 3.261 | 3.297 | 72,229 | +0.05(+1.67%) |
Aug 22, 2008 | 3.270 | 3.315 | 3.162 | 3.243 | 51,459 | -0.01(-0.28%) |
Aug 21, 2008 | 3.541 | 3.541 | 3.216 | 3.252 | 124,143 | -0.10(-2.96%) |
Aug 20, 2008 | 3.605 | 3.605 | 3.306 | 3.352 | 103,975 | -0.23(-6.31%) |
Aug 19, 2008 | 3.713 | 3.749 | 3.487 | 3.577 | 116,198 | -0.12(-3.18%) |
Aug 18, 2008 | 3.740 | 3.821 | 3.695 | 3.695 | 109,147 | +0.02(+0.61%) |
Aug 15, 2008 | 3.686 | 3.758 | 3.659 | 3.672 | 79,658 | -0.12(-3.21%) |
Aug 14, 2008 | 3.713 | 3.876 | 3.713 | 3.794 | 95,473 | +0.02(+0.48%) |
Aug 13, 2008 | 3.695 | 3.803 | 3.641 | 3.776 | 127,902 | +0.09(+2.45%) |
Aug 12, 2008 | 3.767 | 3.921 | 3.677 | 3.686 | 72,457 | -0.13(-3.32%) |
Aug 11, 2008 | 3.803 | 3.839 | 3.713 | 3.812 | 98,114 | +0.05(+1.20%) |
Aug 08, 2008 | 3.776 | 3.803 | 3.713 | 3.767 | 65,574 | -0.01(-0.24%) |
Aug 07, 2008 | 3.767 | 3.803 | 3.713 | 3.776 | 123,250 | +0.05(+1.21%) |
Aug 06, 2008 | 3.740 | 3.785 | 3.659 | 3.731 | 134,009 | -0.01(-0.24%) |
Aug 05, 2008 | 3.776 | 3.803 | 3.659 | 3.740 | 159,954 | +0.03(+0.73%) |
Aug 04, 2008 | 3.839 | 3.839 | 3.659 | 3.713 | 69,232 | -0.09(-2.38%) |
Aug 01, 2008 | 3.740 | 3.830 | 3.641 | 3.803 | 135,421 | +0.00(+0.00%) |
Jul 31, 2008 | 3.848 | 3.867 | 3.650 | 3.803 | 159,779 | -0.12(-3.00%) |
Jul 30, 2008 | 3.903 | 3.948 | 3.654 | 3.921 | 229,729 | +0.01(+0.23%) |
Jul 29, 2008 | 3.912 | 4.011 | 3.704 | 3.912 | 139,121 | +0.13(+3.34%) |
Jul 28, 2008 | 3.749 | 4.029 | 3.623 | 3.785 | 233,674 | +0.00(+0.00%) |
Jul 25, 2008 | 4.327 | 4.327 | 3.659 | 3.785 | 558,547 | -0.73(-16.20%) |
Jul 24, 2008 | 4.662 | 4.667 | 4.472 | 4.517 | 69,590 | -0.03(-0.60%) |
Jul 23, 2008 | 4.698 | 4.698 | 4.381 | 4.544 | 168,810 | -0.05(-0.98%) |
Jul 22, 2008 | 4.336 | 4.698 | 4.273 | 4.589 | 198,485 | +0.29(+6.72%) |
Jul 21, 2008 | 4.282 | 4.442 | 4.219 | 4.300 | 147,568 | +0.12(+2.81%) |
Jul 18, 2008 | 4.409 | 4.418 | 3.857 | 4.183 | 249,492 | -0.11(-2.53%) |
Jul 17, 2008 | 4.237 | 4.381 | 4.168 | 4.291 | 134,063 | +0.05(+1.28%) |
Jul 16, 2008 | 4.110 | 4.300 | 4.038 | 4.237 | 65,006 | +0.13(+3.08%) |
Jul 15, 2008 | 4.327 | 4.363 | 4.065 | 4.110 | 250,628 | -0.26(-5.99%) |
Jul 14, 2008 | 4.372 | 4.553 | 4.282 | 4.372 | 96,233 | +0.09(+2.11%) |
Jul 11, 2008 | 4.291 | 4.643 | 4.228 | 4.282 | 222,080 | -0.02(-0.42%) |
Jul 10, 2008 | 3.975 | 4.427 | 3.948 | 4.300 | 310,634 | +0.26(+6.49%) |
Jul 09, 2008 | 4.101 | 4.101 | 4.011 | 4.038 | 80,976 | -0.09(-2.19%) |
Jul 08, 2008 | 4.002 | 4.255 | 3.749 | 4.129 | 225,015 | +0.09(+2.24%) |
Jul 07, 2008 | 3.975 | 4.147 | 3.812 | 4.038 | 121,573 | +0.07(+1.82%) |
Jul 04, 2008 | 3.830 | 3.975 | 3.785 | 3.966 | 83,921 | +0.00(+0.00%) |
Jul 03, 2008 | 3.830 | 3.975 | 3.785 | 3.966 | 83,921 | +0.14(+3.78%) |
Jul 02, 2008 | 3.821 | 3.984 | 3.821 | 3.821 | 97,219 | +0.02(+0.48%) |
Jul 01, 2008 | 4.002 | 4.174 | 3.803 | 3.803 | 221,732 | -0.24(-6.03%) |
Jun 30, 2008 | 4.047 | 4.291 | 3.912 | 4.047 | 238,716 | +0.07(+1.82%) |
Jun 27, 2008 | 4.273 | 4.562 | 3.975 | 3.975 | 4,096,301 | -0.33(-7.56%) |
Jun 26, 2008 | 4.192 | 4.381 | 4.183 | 4.300 | 238,443 | +0.05(+1.06%) |
Jun 25, 2008 | 3.921 | 4.345 | 3.912 | 4.255 | 355,086 | +0.33(+8.53%) |
Jun 24, 2008 | 3.903 | 4.165 | 3.794 | 3.921 | 111,736 | -0.03(-0.69%) |
Jun 23, 2008 | 4.309 | 4.309 | 3.948 | 3.948 | 198,892 | -0.35(-8.19%) |
Jun 20, 2008 | 4.291 | 4.418 | 4.201 | 4.300 | 375,622 | -0.04(-0.83%) |
Jun 19, 2008 | 4.318 | 4.418 | 4.174 | 4.336 | 220,698 | -0.03(-0.62%) |
Jun 18, 2008 | 4.345 | 4.427 | 4.287 | 4.363 | 114,936 | -0.03(-0.62%) |
Jun 17, 2008 | 4.363 | 4.517 | 4.363 | 4.391 | 54,068 | +0.00(+0.00%) |
Jun 16, 2008 | 4.427 | 4.445 | 4.318 | 4.391 | 147,128 | -0.07(-1.62%) |
Jun 13, 2008 | 4.381 | 4.508 | 4.300 | 4.463 | 92,581 | +0.13(+2.92%) |
Jun 12, 2008 | 4.463 | 4.508 | 4.255 | 4.336 | 171,714 | -0.08(-1.84%) |
Jun 11, 2008 | 4.481 | 4.616 | 4.400 | 4.418 | 170,499 | -0.08(-1.81%) |
Jun 10, 2008 | 4.535 | 4.571 | 4.391 | 4.499 | 94,017 | -0.14(-2.92%) |
Jun 09, 2008 | 4.508 | 4.716 | 4.508 | 4.634 | 174,618 | +0.18(+4.06%) |
Jun 06, 2008 | 4.662 | 4.698 | 4.381 | 4.454 | 164,391 | -0.25(-5.37%) |
Jun 05, 2008 | 4.499 | 4.797 | 4.499 | 4.707 | 136,845 | +0.22(+4.83%) |
Jun 04, 2008 | 4.517 | 4.652 | 4.354 | 4.490 | 160,228 | -0.06(-1.39%) |
Jun 03, 2008 | 4.942 | 5.050 | 4.517 | 4.553 | 108,586 | -0.33(-6.84%) |
Jun 02, 2008 | 4.878 | 5.050 | 4.770 | 4.887 | 84,539 | -0.02(-0.37%) |
May 30, 2008 | 4.869 | 5.086 | 4.788 | 4.905 | 166,935 | +0.05(+0.93%) |
May 29, 2008 | 4.445 | 4.878 | 4.445 | 4.860 | 121,015 | +0.39(+8.69%) |
May 28, 2008 | 4.201 | 4.481 | 4.174 | 4.472 | 102,524 | +0.27(+6.45%) |
May 27, 2008 | 4.354 | 4.418 | 4.156 | 4.201 | 170,903 | -0.15(-3.53%) |
May 26, 2008 | 4.589 | 4.589 | 4.354 | 4.354 | 72,453 | +0.00(+0.00%) |
May 23, 2008 | 4.589 | 4.589 | 4.354 | 4.354 | 72,453 | -0.26(-5.68%) |
May 22, 2008 | 4.445 | 4.671 | 4.381 | 4.616 | 104,671 | +0.17(+3.86%) |
May 21, 2008 | 4.598 | 4.607 | 4.418 | 4.445 | 113,658 | -0.15(-3.34%) |
May 20, 2008 | 4.671 | 4.788 | 4.526 | 4.598 | 111,002 | -0.10(-2.12%) |
May 19, 2008 | 4.887 | 4.887 | 4.634 | 4.698 | 95,163 | -0.20(-4.06%) |
May 16, 2008 | 4.887 | 4.896 | 4.716 | 4.896 | 100,783 | +0.05(+1.12%) |
May 15, 2008 | 4.761 | 4.860 | 4.743 | 4.842 | 77,301 | +0.07(+1.52%) |
May 14, 2008 | 4.951 | 4.951 | 4.743 | 4.770 | 98,462 | -0.16(-3.30%) |
May 13, 2008 | 4.933 | 4.969 | 4.761 | 4.933 | 125,632 | +0.02(+0.37%) |
May 12, 2008 | 4.978 | 5.005 | 4.887 | 4.914 | 96,297 | -0.05(-0.91%) |
May 09, 2008 | 4.878 | 5.032 | 4.860 | 4.960 | 93,586 | +0.04(+0.73%) |
May 08, 2008 | 4.860 | 4.996 | 4.806 | 4.924 | 96,348 | +0.07(+1.49%) |
May 07, 2008 | 5.204 | 5.294 | 4.833 | 4.851 | 78,069 | -0.35(-6.77%) |
May 06, 2008 | 4.698 | 5.240 | 4.662 | 5.204 | 219,110 | +0.48(+10.13%) |
May 05, 2008 | 4.652 | 4.815 | 4.643 | 4.725 | 154,169 | +0.07(+1.55%) |
May 02, 2008 | 4.815 | 4.815 | 4.634 | 4.652 | 135,797 | -0.09(-1.90%) |
May 01, 2008 | 4.797 | 4.842 | 4.698 | 4.743 | 158,753 | -0.06(-1.32%) |
Apr 30, 2008 | 4.779 | 4.924 | 4.716 | 4.806 | 136,787 | +0.04(+0.76%) |
Apr 29, 2008 | 4.887 | 4.905 | 4.743 | 4.770 | 139,305 | -0.14(-2.94%) |
Apr 28, 2008 | 5.005 | 5.077 | 4.833 | 4.914 | 102,985 | -0.12(-2.33%) |
Apr 25, 2008 | 5.420 | 5.438 | 4.689 | 5.032 | 525,013 | -0.75(-12.97%) |
Apr 24, 2008 | 5.619 | 5.917 | 5.393 | 5.782 | 194,266 | +0.23(+4.23%) |
Apr 23, 2008 | 5.511 | 5.637 | 5.393 | 5.547 | 123,206 | +0.07(+1.32%) |
Apr 22, 2008 | 5.565 | 5.592 | 5.411 | 5.475 | 85,819 | -0.13(-2.26%) |
Apr 21, 2008 | 5.592 | 5.646 | 5.402 | 5.601 | 75,418 | -0.05(-0.80%) |
Apr 18, 2008 | 5.330 | 5.655 | 5.384 | 5.646 | 181,603 | +0.32(+5.93%) |
Apr 17, 2008 | 5.231 | 5.402 | 5.158 | 5.330 | 167,904 | +0.09(+1.72%) |
Apr 16, 2008 | 4.969 | 5.305 | 4.924 | 5.240 | 151,419 | +0.34(+7.01%) |
Apr 15, 2008 | 4.815 | 4.924 | 4.716 | 4.896 | 161,652 | +0.11(+2.26%) |
Apr 14, 2008 | 5.014 | 5.014 | 4.788 | 4.788 | 137,110 | -0.23(-4.68%) |
Apr 11, 2008 | 5.330 | 5.475 | 4.987 | 5.023 | 174,011 | -0.38(-7.02%) |
Apr 10, 2008 | 5.303 | 5.746 | 5.303 | 5.402 | 173,853 | +0.10(+1.87%) |
Apr 09, 2008 | 5.312 | 6.053 | 5.285 | 5.303 | 293,128 | -0.03(-0.51%) |
Apr 08, 2008 | 5.366 | 5.484 | 5.213 | 5.330 | 201,910 | -0.09(-1.67%) |
Apr 07, 2008 | 5.565 | 5.646 | 5.420 | 5.420 | 71,552 | -0.04(-0.66%) |
Apr 04, 2008 | 5.538 | 5.556 | 5.375 | 5.457 | 100,395 | -0.06(-1.15%) |
Apr 03, 2008 | 5.718 | 5.791 | 5.493 | 5.520 | 177,387 | -0.23(-4.08%) |
Apr 02, 2008 | 5.538 | 5.926 | 5.538 | 5.755 | 176,410 | +0.21(+3.75%) |
Apr 01, 2008 | 5.104 | 5.601 | 5.104 | 5.547 | 258,609 | +0.35(+6.78%) |
Mar 31, 2008 | 5.222 | 5.375 | 5.113 | 5.195 | 144,100 | +0.00(+0.00%) |
Mar 28, 2008 | 5.330 | 5.393 | 5.127 | 5.195 | 123,027 | -0.12(-2.21%) |
Mar 27, 2008 | 5.149 | 5.330 | 5.068 | 5.312 | 132,041 | +0.16(+3.16%) |
Mar 26, 2008 | 5.195 | 5.285 | 5.131 | 5.149 | 198,059 | -0.02(-0.35%) |
Mar 25, 2008 | 4.869 | 5.429 | 4.869 | 5.167 | 236,737 | +0.26(+5.34%) |
Mar 24, 2008 | 4.969 | 4.978 | 4.743 | 4.905 | 129,148 | -0.04(-0.73%) |
Mar 21, 2008 | 4.481 | 5.014 | 4.436 | 4.942 | 540,718 | +0.00(+0.00%) |
Mar 20, 2008 | 4.481 | 5.014 | 4.436 | 4.942 | 540,718 | +0.55(+12.55%) |
Mar 19, 2008 | 4.743 | 4.833 | 4.354 | 4.391 | 140,653 | -0.29(-6.18%) |
Mar 18, 2008 | 4.499 | 4.707 | 4.309 | 4.680 | 574,256 | +0.30(+6.80%) |
Mar 17, 2008 | 4.427 | 4.427 | 4.138 | 4.381 | 253,762 | -0.18(-3.96%) |
Mar 14, 2008 | 4.914 | 4.914 | 4.463 | 4.562 | 177,937 | -0.31(-6.31%) |
Mar 13, 2008 | 4.933 | 4.951 | 4.806 | 4.869 | 266,971 | -0.13(-2.53%) |
Mar 12, 2008 | 5.158 | 5.185 | 4.996 | 4.996 | 164,220 | -0.07(-1.43%) |
Mar 11, 2008 | 4.914 | 5.195 | 4.729 | 5.068 | 235,350 | +0.30(+6.25%) |
Mar 10, 2008 | 4.824 | 4.905 | 4.752 | 4.770 | 153,268 | -0.03(-0.56%) |
Mar 07, 2008 | 4.969 | 5.176 | 4.689 | 4.797 | 267,006 | -0.20(-3.98%) |
Mar 06, 2008 | 5.330 | 5.457 | 4.969 | 4.996 | 245,045 | -0.37(-6.90%) |
Mar 05, 2008 | 5.411 | 5.502 | 5.348 | 5.366 | 108,539 | -0.01(-0.17%) |
Mar 04, 2008 | 5.601 | 5.621 | 5.267 | 5.375 | 414,502 | -0.29(-5.10%) |
Mar 03, 2008 | 5.890 | 5.962 | 5.547 | 5.664 | 260,753 | -0.23(-3.98%) |
Feb 29, 2008 | 6.324 | 6.414 | 5.881 | 5.899 | 296,001 | -0.45(-7.11%) |
Feb 28, 2008 | 6.866 | 6.884 | 6.351 | 6.351 | 191,745 | -0.56(-8.10%) |
Feb 27, 2008 | 6.532 | 6.938 | 6.486 | 6.911 | 247,644 | +0.30(+4.51%) |
Feb 26, 2008 | 6.541 | 6.685 | 6.351 | 6.613 | 246,666 | +0.05(+0.83%) |
Feb 25, 2008 | 6.559 | 6.631 | 6.342 | 6.559 | 113,588 | +0.01(+0.14%) |
Feb 22, 2008 | 6.459 | 6.712 | 6.233 | 6.550 | 390,239 | +0.21(+3.28%) |
Feb 21, 2008 | 6.432 | 6.550 | 6.279 | 6.342 | 200,400 | -0.07(-1.13%) |
Feb 20, 2008 | 6.161 | 6.414 | 6.125 | 6.414 | 147,282 | +0.23(+3.65%) |
Feb 19, 2008 | 6.351 | 6.387 | 6.134 | 6.188 | 121,550 | +0.01(+0.15%) |
Feb 18, 2008 | 6.170 | 6.324 | 6.053 | 6.179 | 126,635 | +0.00(+0.00%) |
Feb 15, 2008 | 6.170 | 6.324 | 6.053 | 6.179 | 126,635 | -0.05(-0.87%) |
Feb 14, 2008 | 6.459 | 6.541 | 6.224 | 6.233 | 188,656 | -0.27(-4.17%) |
Feb 13, 2008 | 6.342 | 6.513 | 6.080 | 6.504 | 207,554 | +0.23(+3.75%) |
Feb 12, 2008 | 6.306 | 6.441 | 6.252 | 6.270 | 167,504 | -0.01(-0.14%) |
Feb 11, 2008 | 6.116 | 6.324 | 6.098 | 6.279 | 345,309 | +0.18(+2.96%) |
Feb 08, 2008 | 6.170 | 6.423 | 5.962 | 6.098 | 248,576 | -0.10(-1.60%) |
Feb 07, 2008 | 5.971 | 6.324 | 5.682 | 6.197 | 740,831 | +0.19(+3.16%) |
Feb 06, 2008 | 6.523 | 6.541 | 5.990 | 6.008 | 309,681 | -0.45(-6.99%) |
Feb 05, 2008 | 6.550 | 6.721 | 6.306 | 6.459 | 238,072 | -0.21(-3.12%) |
Feb 04, 2008 | 6.730 | 6.821 | 6.631 | 6.667 | 125,945 | -0.06(-0.94%) |
Feb 01, 2008 | 6.739 | 7.001 | 6.667 | 6.730 | 371,349 | +0.00(+0.00%) |
Jan 31, 2008 | 6.712 | 6.857 | 6.550 | 6.730 | 261,341 | -0.12(-1.72%) |
Jan 30, 2008 | 7.019 | 7.137 | 6.757 | 6.848 | 275,234 | -0.23(-3.32%) |
Jan 29, 2008 | 7.318 | 7.318 | 6.956 | 7.083 | 157,295 | -0.21(-2.85%) |
Jan 28, 2008 | 7.227 | 7.290 | 7.074 | 7.290 | 213,777 | +0.05(+0.62%) |
Jan 25, 2008 | 7.480 | 7.579 | 7.146 | 7.245 | 110,395 | -0.12(-1.60%) |
Jan 24, 2008 | 7.552 | 7.589 | 7.173 | 7.363 | 250,585 | -0.13(-1.69%) |
Jan 23, 2008 | 7.046 | 7.674 | 7.001 | 7.489 | 318,752 | +0.26(+3.62%) |
Jan 22, 2008 | 7.092 | 7.453 | 7.092 | 7.227 | 219,384 | -0.28(-3.73%) |
Jan 21, 2008 | 7.625 | 7.995 | 7.336 | 7.507 | 319,649 | +0.00(+0.00%) |
Jan 18, 2008 | 7.625 | 7.995 | 7.336 | 7.507 | 319,649 | -0.20(-2.58%) |
Jan 17, 2008 | 8.329 | 8.329 | 7.616 | 7.706 | 239,401 | -0.61(-7.38%) |
Jan 16, 2008 | 7.634 | 8.365 | 7.408 | 8.320 | 369,983 | +0.79(+10.43%) |
Jan 15, 2008 | 7.760 | 7.851 | 7.363 | 7.534 | 251,544 | -0.33(-4.25%) |
Jan 14, 2008 | 7.751 | 7.941 | 7.498 | 7.869 | 211,325 | +0.18(+2.35%) |
Jan 11, 2008 | 7.670 | 8.013 | 7.616 | 7.688 | 450,250 | +0.02(+0.24%) |
Jan 10, 2008 | 7.308 | 7.832 | 7.119 | 7.670 | 365,880 | +0.36(+4.94%) |
Jan 09, 2008 | 7.245 | 7.480 | 6.893 | 7.308 | 334,102 | +0.04(+0.50%) |
Jan 08, 2008 | 7.688 | 7.995 | 7.227 | 7.272 | 276,164 | -0.40(-5.18%) |
Jan 07, 2008 | 7.552 | 7.832 | 7.308 | 7.670 | 387,057 | +0.17(+2.29%) |
Jan 04, 2008 | 7.688 | 7.869 | 7.498 | 7.498 | 303,948 | -0.28(-3.60%) |
Jan 03, 2008 | 7.841 | 8.031 | 7.769 | 7.778 | 197,257 | -0.06(-0.81%) |
Jan 02, 2008 | 8.176 | 8.402 | 7.742 | 7.841 | 266,447 | -0.27(-3.34%) |
Jan 01, 2008 | 7.950 | 8.230 | 7.625 | 8.113 | 540,584 | +0.00(+0.00%) |
Dec 31, 2007 | 7.950 | 8.230 | 7.625 | 8.113 | 540,584 | +0.24(+3.10%) |
Dec 28, 2007 | 7.805 | 8.085 | 7.787 | 7.869 | 310,713 | +0.09(+1.16%) |
Dec 27, 2007 | 8.239 | 8.356 | 7.760 | 7.778 | 352,085 | -0.56(-6.72%) |
Dec 26, 2007 | 8.212 | 8.347 | 8.004 | 8.338 | 537,381 | +0.07(+0.87%) |
Dec 24, 2007 | 8.248 | 8.365 | 8.040 | 8.266 | 318,925 | +0.14(+1.78%) |
Dec 21, 2007 | 8.302 | 8.302 | 8.076 | 8.122 | 739,374 | +0.01(+0.11%) |
Dec 20, 2007 | 8.194 | 8.194 | 7.869 | 8.113 | 276,259 | +0.00(+0.00%) |
Dec 19, 2007 | 8.140 | 8.194 | 8.049 | 8.113 | 445,295 | -0.05(-0.66%) |
Dec 18, 2007 | 8.203 | 8.257 | 7.968 | 8.167 | 222,085 | +0.03(+0.33%) |
Dec 17, 2007 | 8.447 | 8.600 | 8.131 | 8.140 | 203,831 | -0.23(-2.70%) |
Dec 14, 2007 | 8.456 | 8.862 | 8.365 | 8.365 | 137,086 | -0.21(-2.42%) |
Dec 13, 2007 | 8.447 | 8.664 | 8.113 | 8.573 | 254,193 | +0.04(+0.42%) |
Dec 12, 2007 | 8.510 | 8.799 | 8.275 | 8.537 | 317,228 | +0.21(+2.49%) |
Dec 11, 2007 | 8.844 | 9.206 | 8.329 | 8.329 | 252,939 | -0.45(-5.14%) |
Dec 10, 2007 | 9.233 | 9.305 | 8.745 | 8.781 | 319,174 | -0.57(-6.09%) |
Dec 07, 2007 | 9.350 | 9.621 | 9.043 | 9.350 | 282,246 | +0.00(+0.00%) |
Dec 06, 2007 | 8.266 | 9.386 | 8.076 | 9.350 | 414,305 | +1.20(+14.75%) |
Dec 05, 2007 | 7.887 | 8.293 | 7.887 | 8.149 | 302,481 | +0.24(+3.09%) |
Dec 04, 2007 | 7.778 | 7.986 | 7.607 | 7.905 | 357,393 | +0.05(+0.57%) |