Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 0.7656 | 0.7931 | 0.7490 | 0.7766 | 564,576 | +0.01(+0.71%) |
Nov 26, 2008 | 0.8647 | 0.8647 | 0.7490 | 0.7711 | 1,413,231 | +0.00(+0.00%) |
Nov 25, 2008 | 0.9363 | 0.9363 | 0.7490 | 0.7711 | 938,185 | +0.05(+6.87%) |
Nov 24, 2008 | 0.7766 | 0.7766 | 0.7105 | 0.7215 | 1,390,697 | -0.02(-2.24%) |
Nov 21, 2008 | 0.7435 | 0.8262 | 0.7325 | 0.7380 | 979,693 | +0.01(+0.75%) |
Nov 20, 2008 | 0.9033 | 0.9198 | 0.7215 | 0.7325 | 1,420,786 | -0.19(-20.83%) |
Nov 19, 2008 | 1.041 | 1.041 | 0.9198 | 0.9253 | 349,317 | -0.09(-8.70%) |
Nov 18, 2008 | 1.063 | 1.074 | 0.9859 | 1.013 | 418,143 | -0.06(-5.15%) |
Nov 17, 2008 | 1.102 | 1.107 | 1.046 | 1.068 | 477,966 | -0.04(-3.48%) |
Nov 14, 2008 | 0.9363 | 1.124 | 0.9198 | 1.107 | 697,062 | +0.17(+18.23%) |
Nov 13, 2008 | 0.9363 | 0.9638 | 0.9033 | 0.9363 | 476,556 | +0.02(+1.80%) |
Nov 12, 2008 | 0.9253 | 0.9308 | 0.9088 | 0.9198 | 359,348 | -0.02(-2.34%) |
Nov 11, 2008 | 0.9528 | 0.9528 | 0.9253 | 0.9418 | 250,068 | -0.05(-5.00%) |
Nov 10, 2008 | 1.041 | 1.041 | 0.9363 | 0.9914 | 438,556 | -0.05(-4.76%) |
Nov 07, 2008 | 1.052 | 1.057 | 1.030 | 1.041 | 144,329 | -0.01(-0.53%) |
Nov 06, 2008 | 1.173 | 1.173 | 1.030 | 1.046 | 522,978 | -0.03(-2.56%) |
Nov 05, 2008 | 1.146 | 1.146 | 1.057 | 1.074 | 461,918 | -0.09(-8.02%) |
Nov 04, 2008 | 1.074 | 1.168 | 0.9914 | 1.168 | 952,037 | +0.09(+8.72%) |
Nov 03, 2008 | 1.113 | 1.118 | 0.9143 | 1.074 | 1,336,533 | +0.04(+4.28%) |
Oct 31, 2008 | 0.9694 | 1.030 | 0.9198 | 1.030 | 641,602 | +0.06(+6.25%) |
Oct 30, 2008 | 0.9914 | 1.024 | 0.9363 | 0.9694 | 509,107 | +0.05(+5.39%) |
Oct 29, 2008 | 0.9638 | 0.9859 | 0.9033 | 0.9198 | 1,082,518 | -0.01(-1.18%) |
Oct 28, 2008 | 1.102 | 1.130 | 0.8867 | 0.9308 | 1,415,944 | -0.13(-11.98%) |
Oct 27, 2008 | 1.052 | 1.091 | 1.052 | 1.057 | 642,495 | -0.02(-2.04%) |
Oct 24, 2008 | 1.102 | 1.102 | 1.052 | 1.080 | 590,302 | -0.06(-4.85%) |
Oct 23, 2008 | 1.201 | 1.212 | 1.102 | 1.135 | 864,220 | -0.07(-5.50%) |
Oct 22, 2008 | 1.261 | 1.267 | 1.201 | 1.201 | 659,159 | -0.08(-6.03%) |
Oct 21, 2008 | 1.322 | 1.327 | 1.272 | 1.278 | 279,771 | -0.07(-4.92%) |
Oct 20, 2008 | 1.377 | 1.377 | 1.256 | 1.344 | 453,433 | +0.03(+2.52%) |
Oct 17, 2008 | 1.289 | 1.371 | 1.272 | 1.311 | 530,987 | +0.02(+1.28%) |
Oct 16, 2008 | 1.283 | 1.311 | 1.239 | 1.294 | 294,328 | +0.02(+1.29%) |
Oct 15, 2008 | 1.272 | 1.349 | 1.272 | 1.278 | 307,298 | -0.04(-3.33%) |
Oct 14, 2008 | 1.537 | 1.537 | 1.311 | 1.322 | 665,888 | -0.19(-12.73%) |
Oct 13, 2008 | 1.311 | 1.515 | 1.311 | 1.515 | 782,690 | +0.24(+19.05%) |
Oct 10, 2008 | 1.316 | 1.316 | 1.212 | 1.272 | 708,980 | -0.10(-7.60%) |
Oct 09, 2008 | 1.482 | 1.482 | 1.294 | 1.377 | 555,950 | +0.03(+2.46%) |
Oct 08, 2008 | 1.322 | 1.426 | 1.267 | 1.344 | 910,584 | +0.05(+3.83%) |
Oct 07, 2008 | 1.641 | 1.641 | 1.294 | 1.294 | 880,570 | -0.08(-6.00%) |
Oct 06, 2008 | 1.460 | 1.482 | 1.377 | 1.377 | 864,058 | -0.13(-8.43%) |
Oct 03, 2008 | 1.465 | 1.630 | 1.465 | 1.504 | 797,066 | -0.09(-5.54%) |
Oct 02, 2008 | 1.669 | 1.669 | 1.553 | 1.592 | 787,240 | -0.08(-4.62%) |
Oct 01, 2008 | 1.608 | 1.691 | 1.570 | 1.669 | 1,009,963 | +0.08(+4.84%) |
Sep 30, 2008 | 1.581 | 1.658 | 1.570 | 1.592 | 650,146 | -0.03(-2.03%) |
Sep 29, 2008 | 1.790 | 1.801 | 1.542 | 1.625 | 1,276,562 | -0.18(-9.79%) |
Sep 26, 2008 | 1.762 | 1.801 | 1.680 | 1.801 | 727,856 | +0.06(+3.15%) |
Sep 25, 2008 | 1.680 | 1.801 | 1.663 | 1.746 | 675,859 | +0.08(+4.97%) |
Sep 24, 2008 | 1.652 | 1.680 | 1.652 | 1.663 | 300,986 | +0.03(+1.68%) |
Sep 23, 2008 | 1.630 | 1.691 | 1.597 | 1.636 | 406,637 | -0.02(-1.00%) |
Sep 22, 2008 | 1.724 | 1.729 | 1.652 | 1.652 | 654,778 | -0.03(-1.96%) |
Sep 19, 2008 | 1.669 | 1.790 | 1.636 | 1.685 | 1,119,852 | +0.09(+5.88%) |
Sep 18, 2008 | 1.597 | 1.652 | 1.443 | 1.592 | 1,476,434 | +0.03(+2.12%) |
Sep 17, 2008 | 1.652 | 1.680 | 1.548 | 1.559 | 953,829 | -0.10(-5.98%) |
Sep 16, 2008 | 1.652 | 1.696 | 1.641 | 1.658 | 507,794 | +0.00(+0.00%) |
Sep 15, 2008 | 1.663 | 1.751 | 1.652 | 1.658 | 606,801 | -0.05(-2.90%) |
Sep 12, 2008 | 1.702 | 1.713 | 1.652 | 1.707 | 575,545 | +0.04(+2.65%) |
Sep 11, 2008 | 1.762 | 1.762 | 1.652 | 1.663 | 651,105 | -0.09(-5.03%) |
Sep 10, 2008 | 1.812 | 1.829 | 1.707 | 1.751 | 1,291,686 | +0.10(+6.00%) |
Sep 09, 2008 | 1.862 | 1.862 | 1.652 | 1.652 | 1,638,344 | -0.17(-9.37%) |
Sep 08, 2008 | 1.922 | 1.928 | 1.818 | 1.823 | 839,020 | -0.04(-2.07%) |
Sep 05, 2008 | 1.873 | 1.878 | 1.818 | 1.862 | 646,253 | -0.02(-0.88%) |
Sep 04, 2008 | 1.928 | 1.939 | 1.873 | 1.878 | 1,171,783 | -0.05(-2.57%) |
Sep 03, 2008 | 1.950 | 1.972 | 1.922 | 1.928 | 744,273 | -0.01(-0.29%) |
Sep 02, 2008 | 1.944 | 1.961 | 1.917 | 1.933 | 957,101 | +0.01(+0.29%) |
Aug 29, 2008 | 1.961 | 1.966 | 1.922 | 1.928 | 780,914 | -0.04(-1.96%) |
Aug 28, 2008 | 1.977 | 1.977 | 1.955 | 1.966 | 541,788 | -0.01(-0.56%) |
Aug 27, 2008 | 1.988 | 2.010 | 1.961 | 1.977 | 477,309 | +0.00(+0.00%) |
Aug 26, 2008 | 2.032 | 2.032 | 1.955 | 1.977 | 541,618 | +0.01(+0.28%) |
Aug 25, 2008 | 1.966 | 1.983 | 1.961 | 1.972 | 579,049 | +0.01(+0.56%) |
Aug 22, 2008 | 1.977 | 1.983 | 1.955 | 1.961 | 569,250 | -0.02(-0.84%) |
Aug 21, 2008 | 1.994 | 1.994 | 1.961 | 1.977 | 459,694 | -0.01(-0.28%) |
Aug 20, 2008 | 2.005 | 2.016 | 1.961 | 1.983 | 469,311 | +0.01(+0.56%) |
Aug 19, 2008 | 1.983 | 2.005 | 1.972 | 1.972 | 481,331 | -0.01(-0.56%) |
Aug 18, 2008 | 2.016 | 2.032 | 1.983 | 1.983 | 1,198,956 | -0.01(-0.55%) |
Aug 15, 2008 | 2.021 | 2.038 | 1.983 | 1.994 | 558,639 | -0.01(-0.55%) |
Aug 14, 2008 | 2.010 | 2.060 | 1.983 | 2.005 | 615,881 | +0.01(+0.55%) |
Aug 13, 2008 | 2.032 | 2.032 | 1.933 | 1.994 | 719,095 | -0.01(-0.55%) |
Aug 12, 2008 | 2.087 | 2.087 | 1.983 | 2.005 | 1,132,156 | -0.07(-3.19%) |
Aug 11, 2008 | 2.010 | 2.082 | 2.010 | 2.071 | 1,359,361 | +0.08(+3.87%) |
Aug 08, 2008 | 1.972 | 2.027 | 1.917 | 1.994 | 1,233,212 | +0.10(+5.54%) |
Aug 07, 2008 | 1.790 | 1.895 | 1.790 | 1.889 | 1,652,593 | +0.08(+4.26%) |
Aug 06, 2008 | 1.867 | 1.873 | 1.757 | 1.812 | 2,359,043 | -0.05(-2.66%) |
Aug 05, 2008 | 1.751 | 1.944 | 1.537 | 1.862 | 6,753,893 | -0.09(-4.52%) |
Aug 04, 2008 | 2.065 | 2.076 | 1.900 | 1.950 | 3,402,120 | -0.09(-4.32%) |
Aug 01, 2008 | 2.115 | 2.115 | 2.010 | 2.038 | 1,394,414 | -0.06(-2.63%) |
Jul 31, 2008 | 2.137 | 2.148 | 2.054 | 2.093 | 2,288,421 | -0.04(-2.06%) |
Jul 30, 2008 | 2.176 | 2.220 | 2.104 | 2.137 | 859,739 | -0.05(-2.27%) |
Jul 29, 2008 | 2.187 | 2.198 | 2.137 | 2.187 | 878,959 | +0.02(+0.76%) |
Jul 28, 2008 | 2.242 | 2.258 | 2.170 | 2.170 | 1,123,873 | -0.03(-1.50%) |
Jul 25, 2008 | 2.264 | 2.302 | 2.159 | 2.203 | 1,357,863 | -0.02(-0.74%) |
Jul 24, 2008 | 2.203 | 2.242 | 2.131 | 2.220 | 1,616,821 | -0.03(-1.47%) |
Jul 23, 2008 | 2.258 | 2.313 | 2.214 | 2.253 | 1,426,422 | -0.06(-2.39%) |
Jul 22, 2008 | 2.313 | 2.390 | 2.269 | 2.308 | 1,371,918 | -0.09(-3.68%) |
Jul 21, 2008 | 2.385 | 2.434 | 2.374 | 2.396 | 799,209 | +0.01(+0.46%) |
Jul 18, 2008 | 2.330 | 2.396 | 2.297 | 2.385 | 969,676 | -0.02(-0.69%) |
Jul 17, 2008 | 2.754 | 2.754 | 2.264 | 2.401 | 4,420,017 | -0.34(-12.45%) |
Jul 16, 2008 | 2.754 | 2.754 | 2.715 | 2.743 | 625,709 | -0.01(-0.40%) |
Jul 15, 2008 | 2.776 | 2.781 | 2.737 | 2.754 | 1,029,754 | -0.01(-0.40%) |
Jul 14, 2008 | 2.798 | 2.825 | 2.759 | 2.765 | 681,696 | -0.04(-1.57%) |
Jul 11, 2008 | 2.858 | 2.858 | 2.787 | 2.809 | 485,536 | +0.00(+0.00%) |
Jul 10, 2008 | 2.864 | 2.875 | 2.759 | 2.809 | 711,288 | -0.06(-1.92%) |
Jul 09, 2008 | 2.919 | 2.958 | 2.809 | 2.864 | 1,077,841 | -0.04(-1.52%) |
Jul 08, 2008 | 2.919 | 3.002 | 2.892 | 2.908 | 2,019,769 | +0.02(+0.57%) |
Jul 07, 2008 | 2.781 | 2.903 | 2.754 | 2.892 | 1,026,537 | +0.13(+4.58%) |
Jul 04, 2008 | 2.781 | 2.809 | 2.754 | 2.765 | 385,848 | +0.00(+0.00%) |
Jul 03, 2008 | 2.781 | 2.809 | 2.754 | 2.765 | 385,848 | -0.05(-1.76%) |
Jul 02, 2008 | 2.820 | 2.831 | 2.787 | 2.814 | 749,151 | +0.03(+0.99%) |
Jul 01, 2008 | 2.836 | 2.836 | 2.726 | 2.787 | 979,744 | -0.03(-1.17%) |
Jun 30, 2008 | 2.869 | 2.886 | 2.781 | 2.820 | 501,612 | -0.07(-2.29%) |
Jun 27, 2008 | 2.792 | 2.892 | 2.754 | 2.886 | 1,124,752 | +0.07(+2.54%) |
Jun 26, 2008 | 2.947 | 3.057 | 2.754 | 2.814 | 889,375 | -0.14(-4.84%) |
Jun 25, 2008 | 2.941 | 2.985 | 2.925 | 2.958 | 535,299 | +0.02(+0.56%) |
Jun 24, 2008 | 2.936 | 2.996 | 2.925 | 2.941 | 681,348 | +0.02(+0.75%) |
Jun 23, 2008 | 2.974 | 3.002 | 2.836 | 2.919 | 1,467,985 | -0.08(-2.57%) |
Jun 20, 2008 | 3.090 | 3.101 | 2.974 | 2.996 | 995,384 | -0.14(-4.56%) |
Jun 19, 2008 | 3.139 | 3.150 | 3.095 | 3.139 | 1,221,263 | -0.01(-0.18%) |
Jun 18, 2008 | 3.134 | 3.189 | 3.084 | 3.145 | 1,410,235 | +0.03(+0.88%) |
Jun 17, 2008 | 3.194 | 3.194 | 3.090 | 3.117 | 2,113,558 | -0.08(-2.58%) |
Jun 16, 2008 | 3.095 | 3.205 | 3.084 | 3.200 | 1,243,236 | +0.12(+3.94%) |
Jun 13, 2008 | 3.084 | 3.106 | 3.073 | 3.079 | 1,418,712 | -0.02(-0.53%) |
Jun 12, 2008 | 3.101 | 3.117 | 3.029 | 3.095 | 1,209,477 | -0.11(-3.44%) |
Jun 11, 2008 | 3.244 | 3.305 | 3.200 | 3.205 | 1,657,150 | -0.08(-2.35%) |
Jun 10, 2008 | 3.211 | 3.288 | 3.156 | 3.283 | 2,187,264 | +0.04(+1.19%) |
Jun 09, 2008 | 3.338 | 3.349 | 3.228 | 3.244 | 1,075,488 | -0.06(-1.67%) |
Jun 06, 2008 | 3.305 | 3.332 | 3.261 | 3.299 | 1,669,836 | -0.04(-1.32%) |
Jun 05, 2008 | 3.387 | 3.404 | 3.332 | 3.343 | 1,818,699 | -0.04(-1.14%) |
Jun 04, 2008 | 3.305 | 3.464 | 3.250 | 3.382 | 5,823,286 | +0.08(+2.33%) |
Jun 03, 2008 | 3.216 | 3.305 | 3.178 | 3.305 | 5,338,815 | +0.16(+5.08%) |
Jun 02, 2008 | 3.029 | 3.194 | 3.029 | 3.145 | 2,005,918 | +0.12(+3.82%) |
May 30, 2008 | 3.139 | 3.161 | 3.007 | 3.029 | 1,978,979 | -0.09(-3.00%) |
May 29, 2008 | 3.250 | 3.250 | 3.035 | 3.123 | 2,048,720 | -0.07(-2.24%) |
May 28, 2008 | 2.919 | 3.233 | 2.869 | 3.194 | 4,745,627 | +0.44(+16.00%) |
May 27, 2008 | 2.781 | 2.809 | 2.721 | 2.754 | 1,025,654 | +0.00(+0.00%) |
May 26, 2008 | 2.754 | 2.781 | 2.704 | 2.754 | 437,946 | +0.00(+0.00%) |
May 23, 2008 | 2.754 | 2.781 | 2.704 | 2.754 | 437,946 | +0.00(+0.00%) |
May 22, 2008 | 2.726 | 2.781 | 2.726 | 2.754 | 424,200 | +0.03(+1.21%) |
May 21, 2008 | 2.644 | 2.726 | 2.644 | 2.721 | 351,109 | +0.06(+2.07%) |
May 20, 2008 | 2.682 | 2.682 | 2.644 | 2.666 | 243,634 | -0.02(-0.62%) |
May 19, 2008 | 2.721 | 2.737 | 2.649 | 2.682 | 559,217 | -0.02(-0.61%) |
May 16, 2008 | 2.754 | 2.759 | 2.655 | 2.699 | 513,088 | -0.05(-1.71%) |
May 15, 2008 | 2.726 | 2.776 | 2.726 | 2.746 | 413,589 | +0.03(+1.12%) |
May 14, 2008 | 2.715 | 2.737 | 2.688 | 2.715 | 677,065 | +0.03(+1.02%) |
May 13, 2008 | 2.693 | 2.699 | 2.633 | 2.688 | 788,453 | -0.01(-0.20%) |
May 12, 2008 | 2.726 | 2.726 | 2.671 | 2.693 | 651,834 | -0.03(-1.01%) |
May 09, 2008 | 2.710 | 2.737 | 2.660 | 2.721 | 465,776 | -0.01(-0.20%) |
May 08, 2008 | 2.776 | 2.787 | 2.715 | 2.726 | 527,419 | -0.04(-1.39%) |
May 07, 2008 | 2.853 | 2.858 | 2.754 | 2.765 | 1,006,156 | -0.04(-1.57%) |
May 06, 2008 | 2.809 | 2.864 | 2.798 | 2.809 | 1,663,254 | +0.00(+0.00%) |
May 05, 2008 | 2.864 | 2.869 | 2.792 | 2.809 | 701,184 | -0.06(-1.92%) |
May 02, 2008 | 2.858 | 2.886 | 2.809 | 2.864 | 1,556,093 | +0.04(+1.56%) |
May 01, 2008 | 2.809 | 2.864 | 2.759 | 2.820 | 1,183,503 | +0.05(+1.79%) |
Apr 30, 2008 | 2.892 | 2.914 | 2.759 | 2.770 | 1,160,390 | -0.09(-3.27%) |
Apr 29, 2008 | 2.836 | 2.892 | 2.798 | 2.864 | 911,773 | +0.00(+0.00%) |
Apr 28, 2008 | 2.726 | 2.864 | 2.710 | 2.864 | 1,182,179 | +0.19(+7.22%) |
Apr 25, 2008 | 2.682 | 2.688 | 2.649 | 2.671 | 283,565 | +0.01(+0.41%) |
Apr 24, 2008 | 2.693 | 2.693 | 2.649 | 2.660 | 556,698 | -0.01(-0.41%) |
Apr 23, 2008 | 2.611 | 2.688 | 2.605 | 2.671 | 200,499 | +0.04(+1.46%) |
Apr 22, 2008 | 2.616 | 2.660 | 2.605 | 2.633 | 277,269 | -0.03(-1.24%) |
Apr 21, 2008 | 2.715 | 2.721 | 2.589 | 2.666 | 658,687 | -0.02(-0.82%) |
Apr 18, 2008 | 2.627 | 2.693 | 2.589 | 2.688 | 320,612 | +0.06(+2.31%) |
Apr 17, 2008 | 2.616 | 2.644 | 2.600 | 2.627 | 184,422 | -0.02(-0.63%) |
Apr 16, 2008 | 2.589 | 2.649 | 2.545 | 2.644 | 195,029 | +0.10(+4.12%) |
Apr 15, 2008 | 2.561 | 2.600 | 2.506 | 2.539 | 291,999 | +0.00(+0.00%) |
Apr 14, 2008 | 2.589 | 2.633 | 2.534 | 2.539 | 246,290 | -0.06(-2.12%) |
Apr 11, 2008 | 2.666 | 2.666 | 2.572 | 2.594 | 228,348 | -0.07(-2.69%) |
Apr 10, 2008 | 2.644 | 2.666 | 2.611 | 2.666 | 269,808 | +0.04(+1.47%) |
Apr 09, 2008 | 2.704 | 2.704 | 2.600 | 2.627 | 374,950 | -0.06(-2.05%) |
Apr 08, 2008 | 2.616 | 2.715 | 2.616 | 2.682 | 373,578 | +0.07(+2.53%) |
Apr 07, 2008 | 2.748 | 2.754 | 2.616 | 2.616 | 505,192 | -0.10(-3.65%) |
Apr 04, 2008 | 2.754 | 2.754 | 2.688 | 2.715 | 383,184 | -0.04(-1.40%) |
Apr 03, 2008 | 2.726 | 2.754 | 2.671 | 2.754 | 469,758 | +0.03(+1.01%) |
Apr 02, 2008 | 2.534 | 2.743 | 2.534 | 2.726 | 459,986 | +0.08(+2.91%) |
Apr 01, 2008 | 2.677 | 2.715 | 2.589 | 2.649 | 725,049 | -0.02(-0.82%) |
Mar 31, 2008 | 2.710 | 2.726 | 2.616 | 2.671 | 454,815 | -0.03(-1.02%) |
Mar 28, 2008 | 2.787 | 2.787 | 2.671 | 2.699 | 503,053 | -0.03(-1.01%) |
Mar 27, 2008 | 2.748 | 2.759 | 2.699 | 2.726 | 610,503 | +0.03(+1.02%) |
Mar 26, 2008 | 2.699 | 2.754 | 2.677 | 2.699 | 683,087 | +0.03(+1.03%) |
Mar 25, 2008 | 2.550 | 2.688 | 2.550 | 2.671 | 1,173,272 | +0.19(+7.54%) |
Mar 24, 2008 | 2.688 | 2.688 | 2.484 | 2.484 | 665,252 | -0.13(-5.05%) |
Mar 21, 2008 | 2.363 | 2.666 | 2.319 | 2.616 | 707,869 | +0.00(+0.00%) |
Mar 20, 2008 | 2.363 | 2.666 | 2.319 | 2.616 | 707,869 | +0.26(+10.98%) |
Mar 19, 2008 | 2.451 | 2.489 | 2.357 | 2.357 | 563,727 | -0.09(-3.82%) |
Mar 18, 2008 | 2.423 | 2.600 | 2.313 | 2.451 | 2,758,265 | -0.10(-3.89%) |
Mar 17, 2008 | 2.754 | 2.754 | 1.751 | 2.550 | 2,727,219 | -0.20(-7.40%) |
Mar 14, 2008 | 2.892 | 2.892 | 2.754 | 2.754 | 529,320 | -0.08(-2.82%) |
Mar 13, 2008 | 2.892 | 2.892 | 2.776 | 2.834 | 683,449 | -0.06(-2.19%) |
Mar 12, 2008 | 2.919 | 2.919 | 2.836 | 2.897 | 362,014 | +0.01(+0.38%) |
Mar 11, 2008 | 2.947 | 2.947 | 2.809 | 2.886 | 743,278 | +0.07(+2.34%) |
Mar 10, 2008 | 2.864 | 2.892 | 2.820 | 2.820 | 659,068 | -0.08(-2.66%) |
Mar 07, 2008 | 2.853 | 2.925 | 2.853 | 2.897 | 686,677 | -0.02(-0.75%) |
Mar 06, 2008 | 3.035 | 3.035 | 2.897 | 2.919 | 774,737 | -0.10(-3.46%) |
Mar 05, 2008 | 2.936 | 3.112 | 2.842 | 3.024 | 999,293 | +0.12(+3.98%) |
Mar 04, 2008 | 2.947 | 2.958 | 2.825 | 2.908 | 1,476,100 | -0.05(-1.68%) |
Mar 03, 2008 | 2.941 | 2.991 | 2.930 | 2.958 | 1,085,945 | -0.01(-0.19%) |
Feb 29, 2008 | 3.029 | 3.029 | 2.930 | 2.963 | 919,043 | -0.07(-2.18%) |
Feb 28, 2008 | 3.002 | 3.073 | 3.002 | 3.029 | 979,477 | +0.00(+0.00%) |
Feb 27, 2008 | 3.079 | 3.090 | 3.013 | 3.029 | 1,466,362 | -0.02(-0.63%) |
Feb 26, 2008 | 3.139 | 3.167 | 3.035 | 3.049 | 2,186,527 | -0.09(-2.72%) |
Feb 25, 2008 | 3.112 | 3.139 | 3.095 | 3.134 | 921,901 | +0.04(+1.25%) |
Feb 22, 2008 | 3.029 | 3.123 | 3.029 | 3.095 | 1,783,948 | +0.06(+1.81%) |
Feb 21, 2008 | 3.084 | 3.139 | 3.029 | 3.040 | 2,403,795 | -0.04(-1.25%) |
Feb 20, 2008 | 3.035 | 3.084 | 3.002 | 3.079 | 3,166,769 | +0.10(+3.52%) |
Feb 19, 2008 | 2.908 | 2.980 | 2.908 | 2.974 | 1,030,319 | +0.03(+0.93%) |
Feb 18, 2008 | 2.941 | 2.947 | 2.814 | 2.947 | 881,365 | +0.00(+0.00%) |
Feb 15, 2008 | 2.941 | 2.947 | 2.814 | 2.947 | 881,365 | +0.01(+0.19%) |
Feb 14, 2008 | 2.947 | 3.002 | 2.858 | 2.941 | 3,495,555 | +0.13(+4.50%) |
Feb 13, 2008 | 2.809 | 2.892 | 2.792 | 2.814 | 1,767,807 | +0.00(+0.00%) |
Feb 12, 2008 | 2.776 | 2.831 | 2.748 | 2.814 | 1,079,797 | +0.07(+2.41%) |
Feb 11, 2008 | 2.809 | 2.809 | 2.743 | 2.748 | 393,780 | -0.02(-0.60%) |
Feb 08, 2008 | 2.809 | 2.809 | 2.759 | 2.765 | 319,206 | -0.04(-1.57%) |
Feb 07, 2008 | 2.781 | 2.809 | 2.759 | 2.809 | 747,490 | +0.00(+0.00%) |
Feb 06, 2008 | 2.754 | 2.836 | 2.724 | 2.809 | 911,686 | +0.09(+3.24%) |
Feb 05, 2008 | 2.737 | 2.754 | 2.693 | 2.721 | 661,296 | -0.02(-0.80%) |
Feb 04, 2008 | 2.820 | 2.836 | 2.737 | 2.743 | 953,486 | -0.06(-2.16%) |
Feb 01, 2008 | 2.754 | 2.820 | 2.699 | 2.803 | 859,127 | +0.09(+3.25%) |
Jan 31, 2008 | 2.765 | 2.836 | 2.704 | 2.715 | 992,174 | -0.08(-2.95%) |
Jan 30, 2008 | 2.809 | 2.836 | 2.765 | 2.798 | 795,481 | +0.01(+0.20%) |
Jan 29, 2008 | 2.792 | 2.809 | 2.737 | 2.792 | 1,352,329 | -0.01(-0.20%) |
Jan 28, 2008 | 2.809 | 2.809 | 2.781 | 2.798 | 452,104 | +0.01(+0.20%) |
Jan 25, 2008 | 2.875 | 2.875 | 2.765 | 2.792 | 1,021,598 | -0.06(-2.12%) |
Jan 24, 2008 | 2.836 | 2.914 | 2.803 | 2.853 | 1,561,157 | +0.02(+0.58%) |
Jan 23, 2008 | 2.726 | 2.836 | 2.699 | 2.836 | 1,735,107 | +0.08(+3.00%) |
Jan 22, 2008 | 2.726 | 2.770 | 2.589 | 2.754 | 1,941,201 | -0.10(-3.47%) |
Jan 21, 2008 | 2.831 | 2.881 | 2.814 | 2.853 | 2,231,621 | +0.00(+0.00%) |
Jan 18, 2008 | 2.831 | 2.881 | 2.814 | 2.853 | 2,231,621 | +0.04(+1.57%) |
Jan 17, 2008 | 2.864 | 2.875 | 2.798 | 2.809 | 1,806,474 | -0.08(-2.67%) |
Jan 16, 2008 | 2.831 | 2.886 | 2.715 | 2.886 | 2,312,203 | +0.04(+1.35%) |
Jan 15, 2008 | 2.881 | 2.963 | 2.781 | 2.847 | 1,458,034 | -0.14(-4.79%) |
Jan 14, 2008 | 2.743 | 3.046 | 2.732 | 2.991 | 8,469,081 | +0.25(+9.26%) |
Jan 11, 2008 | 2.379 | 2.743 | 2.352 | 2.737 | 2,763,113 | +0.32(+13.21%) |
Jan 10, 2008 | 2.231 | 2.429 | 2.203 | 2.418 | 1,477,650 | +0.18(+7.86%) |
Jan 09, 2008 | 2.269 | 2.308 | 2.209 | 2.242 | 1,303,924 | -0.03(-1.21%) |
Jan 08, 2008 | 2.341 | 2.352 | 2.269 | 2.269 | 1,133,970 | -0.04(-1.90%) |
Jan 07, 2008 | 2.335 | 2.357 | 2.264 | 2.313 | 832,651 | +0.00(+0.00%) |
Jan 04, 2008 | 2.412 | 2.429 | 2.313 | 2.313 | 1,185,215 | -0.12(-4.98%) |
Jan 03, 2008 | 2.401 | 2.434 | 2.363 | 2.434 | 1,946,871 | +0.08(+3.51%) |
Jan 02, 2008 | 2.357 | 2.412 | 2.352 | 2.352 | 1,437,898 | +0.00(+0.00%) |
Jan 01, 2008 | 2.341 | 2.390 | 2.280 | 2.352 | 952,609 | +0.00(+0.00%) |
Dec 31, 2007 | 2.341 | 2.390 | 2.280 | 2.352 | 952,609 | +0.03(+1.43%) |
Dec 28, 2007 | 2.357 | 2.357 | 2.308 | 2.319 | 953,671 | +0.01(+0.24%) |
Dec 27, 2007 | 2.341 | 2.385 | 2.313 | 2.313 | 999,660 | -0.04(-1.87%) |
Dec 26, 2007 | 2.357 | 2.412 | 2.341 | 2.357 | 1,551,222 | +0.02(+0.71%) |
Dec 24, 2007 | 2.225 | 2.341 | 2.225 | 2.341 | 683,754 | +0.12(+5.46%) |
Dec 21, 2007 | 2.203 | 2.286 | 2.176 | 2.220 | 2,702,837 | -0.01(-0.25%) |
Dec 20, 2007 | 2.231 | 2.258 | 2.203 | 2.225 | 1,252,534 | -0.03(-1.46%) |
Dec 19, 2007 | 2.269 | 2.313 | 2.242 | 2.258 | 1,012,233 | +0.04(+1.74%) |
Dec 18, 2007 | 2.313 | 2.313 | 2.209 | 2.220 | 1,077,231 | +0.01(+0.25%) |
Dec 17, 2007 | 2.302 | 2.324 | 2.203 | 2.214 | 1,386,568 | -0.11(-4.74%) |
Dec 14, 2007 | 2.302 | 2.368 | 2.302 | 2.324 | 961,043 | -0.01(-0.24%) |
Dec 13, 2007 | 2.363 | 2.363 | 2.231 | 2.330 | 1,801,632 | -0.03(-1.40%) |
Dec 12, 2007 | 2.385 | 2.401 | 2.341 | 2.363 | 803,802 | -0.03(-1.15%) |
Dec 11, 2007 | 2.385 | 2.434 | 2.379 | 2.390 | 923,214 | -0.04(-1.81%) |
Dec 10, 2007 | 2.412 | 2.434 | 2.374 | 2.434 | 897,589 | +0.01(+0.23%) |
Dec 07, 2007 | 2.445 | 2.445 | 2.368 | 2.429 | 1,376,980 | +0.03(+1.15%) |
Dec 06, 2007 | 2.451 | 2.473 | 2.363 | 2.401 | 1,522,066 | -0.05(-2.02%) |
Dec 05, 2007 | 2.368 | 2.451 | 2.368 | 2.451 | 1,342,871 | +0.05(+2.06%) |
Dec 04, 2007 | 2.451 | 2.451 | 2.368 | 2.401 | 1,366,336 | -0.01(-0.46%) |