Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.730 | 5.820 | 5.184 | 5.750 | 781,677 | +0.03(+0.52%) |
Oct 30, 2008 | 4.790 | 5.770 | 4.790 | 5.720 | 754,049 | +0.93(+19.42%) |
Oct 29, 2008 | 4.870 | 5.000 | 4.560 | 4.790 | 1,009,086 | -0.06(-1.24%) |
Oct 28, 2008 | 4.380 | 4.850 | 4.130 | 4.850 | 649,802 | +0.65(+15.48%) |
Oct 27, 2008 | 4.530 | 4.650 | 4.180 | 4.200 | 734,068 | -0.44(-9.48%) |
Oct 24, 2008 | 4.640 | 4.920 | 4.360 | 4.640 | 703,099 | -0.50(-9.73%) |
Oct 23, 2008 | 5.240 | 5.510 | 4.870 | 5.140 | 721,432 | -0.01(-0.19%) |
Oct 22, 2008 | 5.260 | 5.570 | 4.960 | 5.150 | 762,516 | -0.50(-8.85%) |
Oct 21, 2008 | 5.780 | 6.070 | 5.500 | 5.650 | 701,619 | -0.11(-1.91%) |
Oct 20, 2008 | 5.790 | 5.850 | 5.420 | 5.760 | 648,941 | +0.30(+5.49%) |
Oct 17, 2008 | 4.960 | 5.780 | 4.900 | 5.460 | 734,131 | -0.02(-0.36%) |
Oct 16, 2008 | 5.480 | 5.770 | 5.110 | 5.480 | 1,477,526 | +0.08(+1.48%) |
Oct 15, 2008 | 5.390 | 5.810 | 5.350 | 5.400 | 938,367 | -0.50(-8.47%) |
Oct 14, 2008 | 6.000 | 6.100 | 5.505 | 5.900 | 1,551,863 | +0.15(+2.61%) |
Oct 13, 2008 | 5.530 | 5.850 | 5.290 | 5.750 | 1,005,668 | +0.55(+10.58%) |
Oct 10, 2008 | 4.120 | 5.530 | 4.000 | 5.200 | 1,063,953 | +0.59(+12.80%) |
Oct 09, 2008 | 5.270 | 5.320 | 4.610 | 4.610 | 687,320 | -0.47(-9.25%) |
Oct 08, 2008 | 5.090 | 5.390 | 4.810 | 5.080 | 896,955 | -0.19(-3.61%) |
Oct 07, 2008 | 5.980 | 6.060 | 5.220 | 5.270 | 548,903 | -0.56(-9.61%) |
Oct 06, 2008 | 6.000 | 6.020 | 5.327 | 5.830 | 648,106 | -0.36(-5.82%) |
Oct 03, 2008 | 6.450 | 6.790 | 6.130 | 6.190 | 0 | -0.18(-2.83%) |
Oct 02, 2008 | 7.010 | 7.210 | 6.330 | 6.370 | 787,268 | -0.64(-9.13%) |
Oct 01, 2008 | 7.200 | 7.250 | 6.870 | 7.010 | 640,656 | -0.29(-3.97%) |
Sep 30, 2008 | 6.900 | 7.460 | 6.800 | 7.300 | 1,104,800 | +0.60(+8.96%) |
Sep 29, 2008 | 6.840 | 7.160 | 6.310 | 6.700 | 972,597 | -0.28(-4.01%) |
Sep 26, 2008 | 6.900 | 7.000 | 6.570 | 6.980 | 0 | -0.11(-1.55%) |
Sep 25, 2008 | 6.840 | 7.220 | 6.840 | 7.090 | 392,309 | +0.22(+3.20%) |
Sep 24, 2008 | 6.910 | 7.020 | 6.800 | 6.870 | 327,227 | +0.01(+0.15%) |
Sep 23, 2008 | 7.210 | 7.290 | 6.860 | 6.860 | 464,067 | -0.43(-5.90%) |
Sep 22, 2008 | 7.170 | 7.680 | 7.070 | 7.290 | 556,620 | +0.16(+2.24%) |
Sep 19, 2008 | 6.580 | 7.150 | 6.440 | 7.130 | 0 | +0.97(+15.75%) |
Sep 18, 2008 | 6.160 | 6.300 | 5.950 | 6.160 | 1,257,663 | +0.17(+2.84%) |
Sep 17, 2008 | 6.640 | 6.720 | 5.990 | 5.990 | 668,137 | -0.72(-10.73%) |
Sep 16, 2008 | 6.290 | 6.710 | 6.210 | 6.710 | 838,296 | +0.24(+3.71%) |
Sep 15, 2008 | 6.810 | 6.890 | 6.440 | 6.470 | 758,641 | -0.46(-6.64%) |
Sep 12, 2008 | 6.760 | 7.020 | 6.760 | 6.930 | 945,671 | +0.16(+2.36%) |
Sep 11, 2008 | 6.750 | 6.960 | 6.560 | 6.770 | 1,275,299 | -0.04(-0.59%) |
Sep 10, 2008 | 6.920 | 7.010 | 6.700 | 6.810 | 884,586 | +0.15(+2.25%) |
Sep 09, 2008 | 7.110 | 7.180 | 6.640 | 6.660 | 790,472 | -0.50(-6.98%) |
Sep 08, 2008 | 7.790 | 7.830 | 7.050 | 7.160 | 764,856 | -0.03(-0.42%) |
Sep 05, 2008 | 7.170 | 7.350 | 7.050 | 7.190 | 0 | -0.05(-0.69%) |
Sep 04, 2008 | 7.470 | 7.650 | 7.210 | 7.240 | 978,239 | -0.24(-3.21%) |
Sep 03, 2008 | 8.030 | 8.030 | 7.390 | 7.480 | 1,531,139 | -0.62(-7.65%) |
Sep 02, 2008 | 8.410 | 8.660 | 8.020 | 8.100 | 855,829 | -0.48(-5.59%) |
Aug 29, 2008 | 8.810 | 8.890 | 8.530 | 8.580 | 0 | -0.25(-2.83%) |
Aug 28, 2008 | 8.750 | 8.840 | 8.540 | 8.830 | 481,796 | +0.12(+1.38%) |
Aug 27, 2008 | 8.450 | 8.720 | 8.300 | 8.710 | 468,761 | +0.25(+2.96%) |
Aug 26, 2008 | 8.430 | 8.540 | 8.414 | 8.460 | 377,979 | +0.04(+0.48%) |
Aug 25, 2008 | 8.495 | 8.495 | 8.350 | 8.420 | 536,900 | -0.07(-0.82%) |
Aug 22, 2008 | 8.410 | 8.510 | 8.360 | 8.490 | 0 | +0.09(+1.07%) |
Aug 21, 2008 | 8.410 | 8.430 | 8.300 | 8.400 | 677,546 | +0.01(+0.12%) |
Aug 20, 2008 | 8.320 | 8.550 | 8.310 | 8.390 | 685,117 | +0.11(+1.33%) |
Aug 19, 2008 | 8.010 | 8.340 | 8.000 | 8.280 | 544,968 | +0.08(+0.98%) |
Aug 18, 2008 | 8.350 | 8.480 | 8.110 | 8.200 | 599,325 | -0.14(-1.68%) |
Aug 15, 2008 | 8.800 | 8.800 | 8.170 | 8.340 | 0 | -0.48(-5.44%) |
Aug 14, 2008 | 8.650 | 8.920 | 8.530 | 8.820 | 1,057,854 | +0.06(+0.68%) |
Aug 13, 2008 | 8.510 | 8.760 | 8.360 | 8.760 | 1,488,035 | +0.33(+3.91%) |
Aug 12, 2008 | 8.510 | 8.550 | 8.380 | 8.430 | 707,287 | -0.06(-0.71%) |
Aug 11, 2008 | 8.500 | 8.650 | 8.400 | 8.490 | 1,283,141 | +0.06(+0.71%) |
Aug 08, 2008 | 8.470 | 8.470 | 8.070 | 8.430 | 792,128 | +0.02(+0.24%) |
Aug 07, 2008 | 8.250 | 8.570 | 8.130 | 8.410 | 895,461 | +0.21(+2.56%) |
Aug 06, 2008 | 7.960 | 8.250 | 7.910 | 8.200 | 1,354,762 | +0.21(+2.63%) |
Aug 05, 2008 | 7.820 | 8.150 | 7.820 | 7.990 | 984,097 | +0.09(+1.14%) |
Aug 04, 2008 | 8.000 | 8.190 | 7.760 | 7.900 | 1,756,201 | -0.11(-1.37%) |
Aug 01, 2008 | 7.490 | 8.100 | 7.320 | 8.010 | 1,138,141 | +0.69(+9.43%) |
Jul 31, 2008 | 6.800 | 7.500 | 6.800 | 7.320 | 652,902 | -0.11(-1.48%) |
Jul 30, 2008 | 7.095 | 7.430 | 7.050 | 7.430 | 560,382 | +0.36(+5.09%) |
Jul 29, 2008 | 7.070 | 7.400 | 6.730 | 7.070 | 1,360,806 | -0.23(-3.15%) |
Jul 28, 2008 | 7.280 | 7.320 | 7.140 | 7.300 | 1,077,530 | -0.05(-0.68%) |
Jul 25, 2008 | 7.250 | 7.480 | 7.250 | 7.350 | 694,871 | -0.02(-0.27%) |
Jul 24, 2008 | 7.740 | 7.740 | 7.320 | 7.370 | 730,151 | -0.22(-2.90%) |
Jul 23, 2008 | 7.710 | 7.740 | 7.530 | 7.590 | 758,575 | -0.07(-0.91%) |
Jul 22, 2008 | 7.450 | 7.750 | 7.380 | 7.660 | 576,690 | +0.16(+2.13%) |
Jul 21, 2008 | 7.330 | 7.500 | 7.200 | 7.500 | 291,095 | +0.21(+2.88%) |
Jul 18, 2008 | 7.310 | 7.380 | 7.190 | 7.290 | 475,790 | +0.02(+0.28%) |
Jul 17, 2008 | 7.150 | 7.360 | 7.090 | 7.270 | 553,582 | +0.14(+1.96%) |
Jul 16, 2008 | 7.120 | 7.290 | 7.030 | 7.130 | 390,385 | +0.08(+1.13%) |
Jul 15, 2008 | 6.990 | 7.410 | 6.880 | 7.050 | 468,759 | -0.11(-1.54%) |
Jul 14, 2008 | 7.200 | 7.240 | 6.920 | 7.160 | 273,146 | -0.04(-0.56%) |
Jul 11, 2008 | 6.770 | 7.230 | 6.650 | 7.200 | 516,118 | +0.19(+2.71%) |
Jul 10, 2008 | 6.720 | 7.070 | 6.560 | 7.010 | 779,447 | +0.35(+5.26%) |
Jul 09, 2008 | 6.960 | 6.970 | 6.650 | 6.660 | 311,362 | -0.26(-3.76%) |
Jul 08, 2008 | 6.850 | 6.930 | 6.420 | 6.920 | 619,910 | -0.03(-0.43%) |
Jul 07, 2008 | 7.110 | 7.350 | 6.650 | 6.950 | 735,725 | -0.25(-3.47%) |
Jul 04, 2008 | 7.230 | 7.410 | 7.030 | 7.200 | 322,151 | +0.00(+0.00%) |
Jul 03, 2008 | 7.230 | 7.410 | 7.030 | 7.200 | 322,151 | -0.13(-1.77%) |
Jul 02, 2008 | 7.770 | 7.890 | 7.180 | 7.330 | 876,456 | -0.49(-6.27%) |
Jul 01, 2008 | 7.800 | 7.930 | 7.550 | 7.820 | 471,485 | -0.04(-0.51%) |
Jun 30, 2008 | 7.890 | 8.090 | 7.830 | 7.860 | 571,067 | -0.07(-0.88%) |
Jun 27, 2008 | 8.010 | 8.090 | 7.820 | 7.930 | 1,595,882 | -0.07(-0.88%) |
Jun 26, 2008 | 7.960 | 8.040 | 7.750 | 8.000 | 572,659 | +0.08(+1.01%) |
Jun 25, 2008 | 7.750 | 7.990 | 7.650 | 7.920 | 474,758 | +0.17(+2.19%) |
Jun 24, 2008 | 7.890 | 8.040 | 7.730 | 7.750 | 670,022 | -0.26(-3.25%) |
Jun 23, 2008 | 8.120 | 8.120 | 7.830 | 8.010 | 526,755 | -0.09(-1.11%) |
Jun 20, 2008 | 8.200 | 8.230 | 7.860 | 8.100 | 1,040,957 | -0.04(-0.49%) |
Jun 19, 2008 | 8.170 | 8.410 | 7.980 | 8.140 | 915,175 | +0.05(+0.62%) |
Jun 18, 2008 | 7.950 | 8.100 | 7.780 | 8.090 | 431,789 | -0.01(-0.12%) |
Jun 17, 2008 | 7.890 | 8.100 | 7.780 | 8.100 | 396,046 | +0.15(+1.89%) |
Jun 16, 2008 | 8.050 | 8.070 | 7.910 | 7.950 | 684,761 | -0.15(-1.85%) |
Jun 13, 2008 | 8.110 | 8.150 | 7.910 | 8.100 | 495,329 | +0.13(+1.63%) |
Jun 12, 2008 | 7.780 | 8.030 | 7.740 | 7.970 | 532,250 | +0.11(+1.40%) |
Jun 11, 2008 | 7.890 | 7.970 | 7.760 | 7.860 | 1,068,303 | -0.03(-0.38%) |
Jun 10, 2008 | 8.000 | 8.290 | 7.880 | 7.890 | 1,244,667 | -0.37(-4.48%) |
Jun 09, 2008 | 8.140 | 8.260 | 7.680 | 8.260 | 782,053 | +0.39(+4.96%) |
Jun 06, 2008 | 8.180 | 8.190 | 7.850 | 7.870 | 651,723 | -0.33(-4.02%) |
Jun 05, 2008 | 7.700 | 8.230 | 7.620 | 8.200 | 1,046,094 | +0.55(+7.19%) |
Jun 04, 2008 | 7.980 | 8.000 | 7.470 | 7.650 | 1,216,213 | -0.33(-4.14%) |
Jun 03, 2008 | 7.500 | 8.100 | 7.288 | 7.980 | 2,903,020 | +0.53(+7.11%) |
Jun 02, 2008 | 7.090 | 7.750 | 7.020 | 7.450 | 2,208,250 | +0.40(+5.67%) |
May 30, 2008 | 6.950 | 7.160 | 6.800 | 7.050 | 672,694 | +0.09(+1.29%) |
May 29, 2008 | 7.770 | 7.770 | 6.920 | 6.960 | 1,535,499 | -0.74(-9.61%) |
May 28, 2008 | 6.740 | 7.700 | 6.650 | 7.700 | 1,474,667 | +1.00(+14.93%) |
May 27, 2008 | 6.320 | 6.700 | 6.320 | 6.700 | 375,635 | +0.30(+4.69%) |
May 26, 2008 | 6.480 | 6.550 | 6.380 | 6.400 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.480 | 6.550 | 6.380 | 6.400 | 250,554 | -0.12(-1.84%) |
May 22, 2008 | 6.680 | 6.710 | 6.480 | 6.520 | 412,892 | -0.10(-1.51%) |
May 21, 2008 | 6.550 | 6.870 | 6.550 | 6.620 | 528,123 | +0.10(+1.53%) |
May 20, 2008 | 6.520 | 6.640 | 6.250 | 6.520 | 675,137 | -0.13(-1.95%) |
May 19, 2008 | 6.720 | 6.800 | 6.550 | 6.650 | 833,882 | -0.09(-1.34%) |
May 16, 2008 | 6.900 | 6.910 | 6.650 | 6.740 | 832,926 | +0.01(+0.15%) |
May 15, 2008 | 6.690 | 6.840 | 6.680 | 6.730 | 581,660 | +0.06(+0.90%) |
May 14, 2008 | 6.540 | 6.890 | 6.540 | 6.670 | 1,205,196 | +0.11(+1.68%) |
May 13, 2008 | 6.400 | 6.650 | 6.380 | 6.560 | 582,191 | +0.21(+3.31%) |
May 12, 2008 | 6.250 | 6.480 | 6.170 | 6.350 | 503,529 | +0.11(+1.76%) |
May 09, 2008 | 6.270 | 6.310 | 6.131 | 6.240 | 267,414 | +0.04(+0.65%) |
May 08, 2008 | 5.910 | 6.200 | 5.900 | 6.200 | 536,174 | +0.36(+6.16%) |
May 07, 2008 | 6.020 | 6.110 | 5.820 | 5.840 | 387,960 | -0.24(-3.95%) |
May 06, 2008 | 6.040 | 6.110 | 5.890 | 6.080 | 611,330 | +0.09(+1.50%) |
May 05, 2008 | 5.840 | 6.050 | 5.800 | 5.990 | 649,785 | +0.48(+8.71%) |
May 02, 2008 | 5.480 | 6.150 | 5.430 | 5.510 | 1,187,819 | +0.10(+1.85%) |
May 01, 2008 | 5.420 | 5.570 | 5.360 | 5.410 | 366,060 | -0.08(-1.46%) |
Apr 30, 2008 | 5.510 | 5.590 | 5.340 | 5.490 | 323,795 | +0.02(+0.37%) |
Apr 29, 2008 | 5.660 | 5.660 | 5.470 | 5.470 | 207,176 | -0.17(-3.01%) |
Apr 28, 2008 | 5.700 | 5.830 | 5.560 | 5.640 | 337,204 | -0.15(-2.59%) |
Apr 25, 2008 | 5.790 | 5.830 | 5.560 | 5.790 | 295,354 | +0.05(+0.87%) |
Apr 24, 2008 | 5.650 | 5.940 | 5.510 | 5.740 | 337,239 | +0.15(+2.68%) |
Apr 23, 2008 | 5.520 | 5.670 | 5.460 | 5.590 | 168,907 | +0.10(+1.82%) |
Apr 22, 2008 | 5.680 | 5.780 | 5.350 | 5.490 | 362,057 | -0.19(-3.35%) |
Apr 21, 2008 | 5.890 | 5.900 | 5.630 | 5.680 | 268,811 | -0.16(-2.74%) |
Apr 18, 2008 | 5.750 | 5.870 | 5.640 | 5.840 | 420,617 | +0.17(+3.00%) |
Apr 17, 2008 | 5.730 | 5.780 | 5.630 | 5.670 | 141,110 | -0.10(-1.73%) |
Apr 16, 2008 | 5.620 | 5.820 | 5.570 | 5.770 | 531,520 | +0.22(+3.96%) |
Apr 15, 2008 | 5.520 | 5.570 | 5.451 | 5.550 | 328,700 | +0.08(+1.46%) |
Apr 14, 2008 | 5.290 | 5.550 | 5.240 | 5.470 | 304,800 | +0.23(+4.39%) |
Apr 11, 2008 | 5.550 | 5.550 | 5.240 | 5.240 | 357,566 | -0.37(-6.60%) |
Apr 10, 2008 | 5.280 | 5.610 | 5.280 | 5.610 | 471,945 | +0.34(+6.45%) |
Apr 09, 2008 | 5.510 | 5.590 | 5.210 | 5.270 | 279,985 | -0.25(-4.53%) |
Apr 08, 2008 | 5.410 | 5.550 | 5.320 | 5.520 | 325,025 | +0.23(+4.35%) |
Apr 07, 2008 | 5.330 | 5.400 | 5.290 | 5.290 | 172,200 | +0.00(+0.00%) |
Apr 04, 2008 | 5.170 | 5.350 | 5.140 | 5.290 | 270,055 | +0.16(+3.12%) |
Apr 03, 2008 | 4.990 | 5.130 | 4.980 | 5.130 | 327,500 | +0.03(+0.59%) |
Apr 02, 2008 | 5.100 | 5.210 | 4.940 | 5.100 | 385,800 | +0.00(+0.00%) |
Apr 01, 2008 | 5.230 | 5.240 | 5.000 | 5.100 | 767,045 | +0.00(+0.00%) |
Mar 31, 2008 | 4.920 | 5.200 | 4.920 | 5.100 | 293,200 | +0.13(+2.62%) |
Mar 28, 2008 | 5.000 | 5.080 | 4.920 | 4.970 | 456,276 | -0.05(-1.00%) |
Mar 27, 2008 | 5.190 | 5.210 | 4.980 | 5.020 | 669,803 | -0.18(-3.46%) |
Mar 26, 2008 | 4.960 | 5.200 | 4.900 | 5.200 | 620,300 | +0.18(+3.59%) |
Mar 25, 2008 | 4.810 | 5.030 | 4.810 | 5.020 | 389,010 | +0.17(+3.51%) |
Mar 24, 2008 | 4.640 | 4.960 | 4.590 | 4.850 | 383,700 | +0.17(+3.63%) |
Mar 21, 2008 | 4.660 | 5.000 | 4.550 | 4.680 | 1,369,170 | +0.00(+0.00%) |
Mar 20, 2008 | 4.660 | 5.000 | 4.550 | 4.680 | 1,369,170 | +0.04(+0.86%) |
Mar 19, 2008 | 5.080 | 5.080 | 4.640 | 4.640 | 428,200 | -0.41(-8.12%) |
Mar 18, 2008 | 4.940 | 5.140 | 4.840 | 5.050 | 539,368 | +0.27(+5.65%) |
Mar 17, 2008 | 4.500 | 4.990 | 4.490 | 4.780 | 390,676 | +0.10(+2.14%) |
Mar 14, 2008 | 4.870 | 4.920 | 4.600 | 4.680 | 542,700 | -0.16(-3.31%) |
Mar 13, 2008 | 4.590 | 4.840 | 4.550 | 4.840 | 370,953 | +0.18(+3.86%) |
Mar 12, 2008 | 4.800 | 4.850 | 4.640 | 4.660 | 315,000 | -0.23(-4.70%) |
Mar 11, 2008 | 4.700 | 4.890 | 4.580 | 4.890 | 344,113 | +0.30(+6.54%) |
Mar 10, 2008 | 4.670 | 4.670 | 4.510 | 4.590 | 344,775 | +0.01(+0.22%) |
Mar 07, 2008 | 4.530 | 4.730 | 4.530 | 4.580 | 390,300 | -0.03(-0.65%) |
Mar 06, 2008 | 4.660 | 4.770 | 4.550 | 4.610 | 608,200 | -0.09(-1.91%) |
Mar 05, 2008 | 4.560 | 4.710 | 4.470 | 4.700 | 379,400 | +0.21(+4.68%) |
Mar 04, 2008 | 4.520 | 4.670 | 4.410 | 4.490 | 805,900 | -0.02(-0.44%) |
Mar 03, 2008 | 4.400 | 4.600 | 4.290 | 4.510 | 449,804 | +0.08(+1.81%) |
Feb 29, 2008 | 4.720 | 4.730 | 4.410 | 4.430 | 585,648 | -0.29(-6.14%) |
Feb 28, 2008 | 4.380 | 4.740 | 4.380 | 4.720 | 620,270 | +0.34(+7.76%) |
Feb 27, 2008 | 5.140 | 5.190 | 4.380 | 4.380 | 1,063,694 | -0.84(-16.09%) |
Feb 26, 2008 | 4.720 | 5.350 | 4.670 | 5.220 | 483,723 | +0.48(+10.13%) |
Feb 25, 2008 | 4.770 | 4.820 | 4.510 | 4.740 | 524,656 | -0.04(-0.84%) |
Feb 22, 2008 | 5.110 | 5.150 | 4.700 | 4.780 | 443,100 | -0.24(-4.78%) |
Feb 21, 2008 | 5.440 | 5.500 | 4.980 | 5.020 | 393,135 | -0.46(-8.39%) |
Feb 20, 2008 | 5.020 | 5.490 | 4.950 | 5.480 | 446,245 | +0.44(+8.73%) |
Feb 19, 2008 | 4.910 | 5.050 | 4.830 | 5.040 | 264,261 | +0.21(+4.35%) |
Feb 18, 2008 | 4.970 | 4.980 | 4.650 | 4.830 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.970 | 4.980 | 4.650 | 4.830 | 289,854 | -0.16(-3.21%) |
Feb 14, 2008 | 5.130 | 5.140 | 4.990 | 4.990 | 236,300 | -0.12(-2.35%) |
Feb 13, 2008 | 4.810 | 5.110 | 4.730 | 5.110 | 312,032 | +0.34(+7.13%) |
Feb 12, 2008 | 4.760 | 4.800 | 4.670 | 4.770 | 160,800 | +0.04(+0.85%) |
Feb 11, 2008 | 4.780 | 4.790 | 4.560 | 4.730 | 220,300 | -0.06(-1.25%) |
Feb 08, 2008 | 4.770 | 4.900 | 4.700 | 4.790 | 458,200 | +0.00(+0.00%) |
Feb 07, 2008 | 4.530 | 4.790 | 4.480 | 4.790 | 312,600 | +0.27(+5.97%) |
Feb 06, 2008 | 4.640 | 4.750 | 4.460 | 4.520 | 268,600 | -0.05(-1.09%) |
Feb 05, 2008 | 4.700 | 4.820 | 4.560 | 4.570 | 203,377 | -0.26(-5.38%) |
Feb 04, 2008 | 4.700 | 4.830 | 4.610 | 4.830 | 369,200 | +0.09(+1.90%) |
Feb 01, 2008 | 4.920 | 4.920 | 4.620 | 4.740 | 427,200 | -0.13(-2.67%) |
Jan 31, 2008 | 4.520 | 4.950 | 4.520 | 4.870 | 666,100 | +0.25(+5.41%) |
Jan 30, 2008 | 4.670 | 4.960 | 4.550 | 4.620 | 482,300 | -0.11(-2.33%) |
Jan 29, 2008 | 4.650 | 4.850 | 4.400 | 4.730 | 738,704 | +0.16(+3.50%) |
Jan 28, 2008 | 4.130 | 4.590 | 4.040 | 4.570 | 363,200 | +0.45(+10.92%) |
Jan 25, 2008 | 4.080 | 4.280 | 4.050 | 4.120 | 515,710 | +0.13(+3.26%) |
Jan 24, 2008 | 4.060 | 4.130 | 3.970 | 3.990 | 368,588 | -0.01(-0.25%) |
Jan 23, 2008 | 3.930 | 4.100 | 3.760 | 4.000 | 739,700 | -0.07(-1.72%) |
Jan 22, 2008 | 4.030 | 4.360 | 4.010 | 4.070 | 399,895 | -0.13(-3.10%) |
Jan 21, 2008 | 4.370 | 4.370 | 4.050 | 4.200 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.370 | 4.370 | 4.050 | 4.200 | 566,758 | -0.14(-3.23%) |
Jan 17, 2008 | 4.590 | 4.590 | 4.340 | 4.340 | 237,902 | -0.20(-4.41%) |
Jan 16, 2008 | 4.550 | 4.690 | 4.500 | 4.540 | 463,800 | -0.05(-1.09%) |
Jan 15, 2008 | 4.620 | 4.680 | 4.550 | 4.590 | 251,000 | -0.12(-2.55%) |
Jan 14, 2008 | 4.660 | 4.780 | 4.430 | 4.710 | 306,355 | +0.09(+1.95%) |
Jan 11, 2008 | 4.760 | 4.770 | 4.620 | 4.620 | 198,012 | -0.21(-4.35%) |
Jan 10, 2008 | 4.800 | 4.900 | 4.620 | 4.830 | 426,200 | -0.06(-1.23%) |
Jan 09, 2008 | 4.760 | 4.970 | 4.470 | 4.890 | 1,058,758 | +0.04(+0.82%) |
Jan 08, 2008 | 5.010 | 5.050 | 4.790 | 4.850 | 368,098 | -0.14(-2.81%) |
Jan 07, 2008 | 5.030 | 5.180 | 4.970 | 4.990 | 373,502 | -0.04(-0.80%) |
Jan 04, 2008 | 5.300 | 5.330 | 5.020 | 5.030 | 349,300 | -0.33(-6.16%) |
Jan 03, 2008 | 5.400 | 5.480 | 5.340 | 5.360 | 323,151 | -0.04(-0.74%) |
Jan 02, 2008 | 5.450 | 5.470 | 5.320 | 5.400 | 393,800 | -0.05(-0.92%) |
Jan 01, 2008 | 5.330 | 5.460 | 5.190 | 5.450 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.330 | 5.460 | 5.190 | 5.450 | 386,248 | +0.14(+2.64%) |
Dec 28, 2007 | 5.220 | 5.350 | 5.210 | 5.310 | 359,770 | +0.10(+1.92%) |
Dec 27, 2007 | 5.510 | 5.600 | 5.210 | 5.210 | 326,600 | -0.34(-6.13%) |
Dec 26, 2007 | 5.500 | 5.670 | 5.490 | 5.550 | 332,650 | -0.02(-0.36%) |
Dec 24, 2007 | 5.510 | 5.570 | 5.480 | 5.570 | 105,600 | +0.09(+1.64%) |
Dec 21, 2007 | 5.380 | 5.540 | 5.380 | 5.480 | 729,400 | +0.17(+3.20%) |
Dec 20, 2007 | 5.170 | 5.330 | 5.030 | 5.310 | 239,200 | +0.18(+3.51%) |
Dec 19, 2007 | 5.080 | 5.180 | 4.990 | 5.130 | 192,900 | +0.03(+0.59%) |
Dec 18, 2007 | 5.100 | 5.170 | 4.930 | 5.100 | 502,300 | +0.06(+1.19%) |
Dec 17, 2007 | 5.330 | 5.350 | 5.040 | 5.040 | 294,600 | -0.34(-6.32%) |
Dec 14, 2007 | 5.390 | 5.440 | 5.300 | 5.380 | 346,900 | -0.11(-2.00%) |
Dec 13, 2007 | 5.350 | 5.500 | 5.290 | 5.490 | 357,300 | +0.05(+0.92%) |
Dec 12, 2007 | 5.570 | 5.700 | 5.350 | 5.440 | 329,300 | -0.02(-0.37%) |
Dec 11, 2007 | 5.680 | 5.700 | 5.440 | 5.460 | 308,150 | -0.20(-3.53%) |
Dec 10, 2007 | 5.540 | 5.690 | 5.470 | 5.660 | 312,710 | +0.14(+2.54%) |
Dec 07, 2007 | 5.530 | 5.620 | 5.460 | 5.520 | 300,350 | -0.08(-1.43%) |
Dec 06, 2007 | 5.390 | 5.600 | 5.310 | 5.600 | 297,872 | +0.22(+4.09%) |
Dec 05, 2007 | 5.460 | 5.460 | 5.330 | 5.380 | 425,600 | +0.05(+0.94%) |
Dec 04, 2007 | 5.380 | 5.450 | 5.330 | 5.330 | 353,200 | -0.05(-0.93%) |
Dec 03, 2007 | 5.400 | 5.430 | 5.340 | 5.380 | 410,200 | +0.00(+0.00%) |
Nov 30, 2007 | 5.680 | 5.680 | 5.340 | 5.380 | 525,900 | -0.23(-4.10%) |
Nov 29, 2007 | 5.710 | 5.710 | 5.540 | 5.610 | 274,700 | -0.10(-1.75%) |
Nov 28, 2007 | 5.510 | 5.710 | 5.510 | 5.710 | 361,000 | +0.21(+3.82%) |
Nov 27, 2007 | 5.620 | 5.620 | 5.380 | 5.500 | 253,350 | -0.02(-0.36%) |
Nov 26, 2007 | 5.440 | 5.650 | 5.430 | 5.520 | 382,053 | +0.02(+0.36%) |
Nov 23, 2007 | 5.370 | 5.530 | 5.330 | 5.500 | 238,900 | +0.15(+2.80%) |
Nov 21, 2007 | 5.350 | 5.390 | 5.320 | 5.350 | 391,700 | -0.04(-0.74%) |
Nov 20, 2007 | 5.440 | 5.440 | 5.300 | 5.390 | 587,900 | +0.00(+0.00%) |
Nov 19, 2007 | 5.350 | 5.410 | 5.320 | 5.390 | 514,700 | -0.05(-0.92%) |
Nov 16, 2007 | 5.350 | 5.470 | 5.330 | 5.440 | 429,200 | +0.08(+1.49%) |
Nov 15, 2007 | 5.480 | 5.570 | 5.320 | 5.360 | 437,200 | -0.12(-2.19%) |
Nov 14, 2007 | 5.760 | 5.830 | 5.420 | 5.480 | 355,800 | -0.25(-4.36%) |
Nov 13, 2007 | 5.290 | 5.730 | 5.290 | 5.730 | 528,000 | +0.37(+6.90%) |
Nov 12, 2007 | 5.500 | 5.500 | 5.360 | 5.360 | 417,100 | -0.11(-2.01%) |
Nov 09, 2007 | 5.480 | 5.630 | 5.410 | 5.470 | 420,500 | -0.19(-3.36%) |
Nov 08, 2007 | 5.380 | 5.730 | 5.340 | 5.660 | 680,100 | +0.32(+5.99%) |
Nov 07, 2007 | 5.640 | 5.640 | 5.330 | 5.340 | 547,000 | -0.35(-6.15%) |
Nov 06, 2007 | 5.580 | 5.720 | 5.310 | 5.690 | 1,122,600 | +0.21(+3.83%) |
Nov 05, 2007 | 6.020 | 6.020 | 5.310 | 5.480 | 687,100 | -0.45(-7.59%) |
Nov 02, 2007 | 6.060 | 6.060 | 5.800 | 5.930 | 296,400 | +0.09(+1.54%) |