Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 1.143 | 1.200 | 1.134 | 1.200 | 51,308 | +0.04(+3.25%) |
Jan 29, 2009 | 1.162 | 1.181 | 1.134 | 1.162 | 36,459 | +0.01(+0.82%) |
Jan 28, 2009 | 1.181 | 1.209 | 1.134 | 1.153 | 80,258 | -0.05(-3.94%) |
Jan 27, 2009 | 1.228 | 1.228 | 1.181 | 1.200 | 164,496 | -0.03(-2.31%) |
Jan 26, 2009 | 1.313 | 1.313 | 1.200 | 1.228 | 121,291 | -0.04(-2.98%) |
Jan 23, 2009 | 1.294 | 1.294 | 1.228 | 1.266 | 118,969 | -0.01(-0.74%) |
Jan 22, 2009 | 1.266 | 1.276 | 1.228 | 1.276 | 242,219 | +0.04(+3.05%) |
Jan 21, 2009 | 1.106 | 1.238 | 1.106 | 1.238 | 558,256 | +0.13(+11.97%) |
Jan 20, 2009 | 1.124 | 1.124 | 1.106 | 1.106 | 294,161 | -0.03(-2.50%) |
Jan 16, 2009 | 1.115 | 1.134 | 1.115 | 1.134 | 29,262 | +0.02(+1.70%) |
Jan 15, 2009 | 1.124 | 1.134 | 1.106 | 1.115 | 122,339 | -0.02(-1.67%) |
Jan 14, 2009 | 1.143 | 1.181 | 1.096 | 1.134 | 468,349 | -0.03(-2.44%) |
Jan 13, 2009 | 1.181 | 1.191 | 1.124 | 1.162 | 256,189 | -0.01(-0.81%) |
Jan 12, 2009 | 1.200 | 1.238 | 1.134 | 1.172 | 139,514 | -0.03(-2.36%) |
Jan 09, 2009 | 1.115 | 1.238 | 1.096 | 1.200 | 1,020,614 | +0.09(+7.63%) |
Jan 08, 2009 | 1.096 | 1.124 | 1.087 | 1.115 | 287,834 | +0.03(+2.61%) |
Jan 07, 2009 | 1.115 | 1.124 | 1.077 | 1.087 | 563,307 | -0.03(-2.54%) |
Jan 06, 2009 | 1.115 | 1.134 | 1.096 | 1.115 | 881,389 | +0.01(+0.85%) |
Jan 05, 2009 | 1.134 | 1.134 | 1.087 | 1.106 | 1,035,754 | -0.02(-1.68%) |
Jan 02, 2009 | 1.143 | 1.153 | 1.106 | 1.124 | 488,534 | -0.03(-2.46%) |
Dec 31, 2008 | 1.077 | 1.153 | 1.077 | 1.153 | 1,975,046 | +0.07(+6.09%) |
Dec 30, 2008 | 1.087 | 1.087 | 1.068 | 1.087 | 330,679 | +0.00(+0.00%) |
Dec 29, 2008 | 1.068 | 1.087 | 1.068 | 1.087 | 123,348 | +0.01(+0.88%) |
Dec 26, 2008 | 1.077 | 1.087 | 1.068 | 1.077 | 83,230 | -0.01(-0.87%) |
Dec 24, 2008 | 1.068 | 1.096 | 1.068 | 1.087 | 164,983 | +0.00(+0.00%) |
Dec 23, 2008 | 1.077 | 1.096 | 1.068 | 1.087 | 1,476,253 | +0.00(+0.00%) |
Dec 22, 2008 | 1.058 | 1.096 | 1.049 | 1.087 | 579,177 | +0.00(+0.00%) |
Dec 19, 2008 | 1.087 | 1.087 | 1.049 | 1.087 | 487,005 | +0.00(+0.00%) |
Dec 18, 2008 | 1.077 | 1.096 | 1.058 | 1.087 | 743,864 | +0.00(+0.00%) |
Dec 17, 2008 | 1.219 | 1.219 | 1.020 | 1.087 | 632,163 | +0.02(+1.77%) |
Dec 16, 2008 | 1.058 | 1.087 | 0.9921 | 1.068 | 222,267 | -0.04(-3.42%) |
Dec 15, 2008 | 1.096 | 1.124 | 1.020 | 1.106 | 109,174 | +0.01(+0.86%) |
Dec 12, 2008 | 1.030 | 1.096 | 1.030 | 1.096 | 321,440 | +0.07(+6.42%) |
Dec 11, 2008 | 1.134 | 1.134 | 1.020 | 1.030 | 140,651 | -0.06(-5.22%) |
Dec 10, 2008 | 1.106 | 1.124 | 1.058 | 1.087 | 853,039 | +0.00(+0.00%) |
Dec 09, 2008 | 1.106 | 1.219 | 1.068 | 1.087 | 395,634 | +0.00(+0.00%) |
Dec 08, 2008 | 1.068 | 1.153 | 1.068 | 1.087 | 105,653 | +0.03(+2.68%) |
Dec 05, 2008 | 1.011 | 1.058 | 0.9827 | 1.058 | 334,101 | +0.05(+4.67%) |
Dec 04, 2008 | 1.002 | 1.020 | 0.9543 | 1.011 | 392,173 | -0.03(-2.73%) |
Dec 03, 2008 | 1.057 | 1.153 | 0.9638 | 1.039 | 411,093 | -0.12(-10.57%) |
Dec 02, 2008 | 1.266 | 1.389 | 1.106 | 1.162 | 640,413 | -0.12(-9.56%) |
Dec 01, 2008 | 1.332 | 1.361 | 1.228 | 1.285 | 160,563 | -0.09(-6.85%) |
Nov 28, 2008 | 1.342 | 1.398 | 1.323 | 1.380 | 128,488 | -0.02(-1.35%) |
Nov 26, 2008 | 1.313 | 1.398 | 1.313 | 1.398 | 115,359 | +0.08(+5.72%) |
Nov 25, 2008 | 1.417 | 1.417 | 1.323 | 1.323 | 50,743 | -0.05(-3.45%) |
Nov 24, 2008 | 1.436 | 1.446 | 1.351 | 1.370 | 328,056 | -0.09(-5.84%) |
Nov 21, 2008 | 1.417 | 1.465 | 1.323 | 1.455 | 791,407 | +0.01(+0.65%) |
Nov 20, 2008 | 1.380 | 1.493 | 1.380 | 1.446 | 221,340 | +0.03(+2.00%) |
Nov 19, 2008 | 1.427 | 1.465 | 1.417 | 1.417 | 85,366 | -0.08(-5.06%) |
Nov 18, 2008 | 1.436 | 1.493 | 1.408 | 1.493 | 194,994 | -0.03(-1.86%) |
Nov 17, 2008 | 1.446 | 1.550 | 1.427 | 1.521 | 54,400 | +0.01(+0.63%) |
Nov 14, 2008 | 1.569 | 1.578 | 1.474 | 1.512 | 86,428 | -0.13(-8.05%) |
Nov 13, 2008 | 1.417 | 1.644 | 1.417 | 1.644 | 243,188 | +0.12(+8.07%) |
Nov 12, 2008 | 1.436 | 1.540 | 1.427 | 1.521 | 178,877 | -0.03(-1.83%) |
Nov 11, 2008 | 1.474 | 1.550 | 1.455 | 1.550 | 163,867 | -0.01(-0.61%) |
Nov 10, 2008 | 1.455 | 1.559 | 1.455 | 1.559 | 117,101 | +0.02(+1.23%) |
Nov 07, 2008 | 1.465 | 1.578 | 1.332 | 1.540 | 130,322 | +0.15(+10.88%) |
Nov 06, 2008 | 1.578 | 1.578 | 1.313 | 1.389 | 448,580 | -0.22(-13.53%) |
Nov 05, 2008 | 1.606 | 1.682 | 1.569 | 1.606 | 75,670 | -0.09(-5.56%) |
Nov 04, 2008 | 1.843 | 1.843 | 1.616 | 1.701 | 137,569 | -0.12(-6.74%) |
Nov 03, 2008 | 1.776 | 1.880 | 1.654 | 1.824 | 161,559 | +0.03(+1.58%) |
Oct 31, 2008 | 1.635 | 1.795 | 1.635 | 1.795 | 180,421 | +0.10(+6.15%) |
Oct 30, 2008 | 1.587 | 1.795 | 1.578 | 1.691 | 222,671 | +0.00(+0.00%) |
Oct 29, 2008 | 1.550 | 1.739 | 1.474 | 1.691 | 142,690 | +0.14(+9.15%) |
Oct 28, 2008 | 1.540 | 1.644 | 1.502 | 1.550 | 902,971 | +0.02(+1.23%) |
Oct 27, 2008 | 1.531 | 1.701 | 1.512 | 1.531 | 1,505,323 | -0.13(-7.95%) |
Oct 24, 2008 | 1.521 | 1.663 | 1.512 | 1.663 | 467,235 | +0.08(+4.76%) |
Oct 23, 2008 | 1.710 | 1.710 | 1.540 | 1.587 | 108,351 | -0.17(-9.68%) |
Oct 22, 2008 | 1.701 | 1.795 | 1.559 | 1.757 | 219,870 | -0.04(-2.11%) |
Oct 21, 2008 | 1.663 | 1.795 | 1.616 | 1.795 | 219,261 | +0.05(+2.70%) |
Oct 20, 2008 | 1.710 | 1.795 | 1.616 | 1.748 | 211,345 | +0.03(+1.65%) |
Oct 17, 2008 | 1.512 | 1.776 | 1.474 | 1.720 | 273,545 | +0.11(+7.06%) |
Oct 16, 2008 | 1.483 | 1.606 | 1.427 | 1.606 | 204,029 | +0.08(+4.94%) |
Oct 15, 2008 | 1.701 | 1.701 | 1.512 | 1.531 | 150,013 | -0.13(-7.95%) |
Oct 14, 2008 | 1.795 | 1.795 | 1.559 | 1.663 | 159,727 | +0.07(+4.14%) |
Oct 13, 2008 | 1.682 | 1.795 | 1.493 | 1.597 | 601,590 | +0.18(+12.67%) |
Oct 10, 2008 | 1.417 | 1.474 | 1.313 | 1.417 | 195,882 | +0.00(+0.00%) |
Oct 09, 2008 | 1.455 | 1.606 | 1.417 | 1.417 | 179,781 | -0.03(-1.96%) |
Oct 08, 2008 | 1.285 | 1.776 | 1.276 | 1.446 | 102,908 | -0.02(-1.29%) |
Oct 07, 2008 | 1.531 | 1.606 | 1.417 | 1.465 | 127,299 | -0.08(-4.91%) |
Oct 06, 2008 | 1.616 | 1.890 | 1.257 | 1.540 | 193,337 | -0.16(-9.44%) |
Oct 03, 2008 | 1.748 | 1.871 | 1.682 | 1.701 | 184,778 | -0.07(-3.74%) |
Oct 02, 2008 | 1.975 | 1.975 | 1.710 | 1.767 | 118,499 | -0.17(-8.78%) |
Oct 01, 2008 | 1.946 | 2.069 | 1.899 | 1.937 | 48,014 | -0.10(-5.09%) |
Sep 30, 2008 | 2.050 | 2.154 | 1.994 | 2.041 | 215,643 | -0.08(-3.57%) |
Sep 29, 2008 | 2.117 | 2.173 | 1.977 | 2.117 | 114,099 | -0.08(-3.45%) |
Sep 26, 2008 | 2.126 | 2.211 | 2.022 | 2.192 | 243,984 | +0.01(+0.43%) |
Sep 25, 2008 | 2.268 | 2.315 | 2.145 | 2.183 | 174,992 | -0.09(-3.75%) |
Sep 24, 2008 | 2.183 | 2.268 | 2.079 | 2.268 | 153,866 | +0.09(+4.35%) |
Sep 23, 2008 | 2.249 | 2.268 | 2.126 | 2.173 | 126,493 | -0.01(-0.43%) |
Sep 22, 2008 | 2.220 | 2.220 | 2.013 | 2.183 | 121,727 | -0.02(-0.86%) |
Sep 19, 2008 | 1.795 | 2.362 | 1.720 | 2.202 | 457,230 | +0.38(+20.73%) |
Sep 18, 2008 | 1.795 | 1.824 | 1.748 | 1.824 | 246,774 | +0.02(+1.05%) |
Sep 17, 2008 | 1.814 | 1.833 | 1.682 | 1.805 | 132,412 | +0.01(+0.53%) |
Sep 16, 2008 | 1.710 | 1.814 | 1.701 | 1.795 | 121,077 | -0.02(-1.04%) |
Sep 15, 2008 | 1.795 | 1.843 | 1.701 | 1.814 | 83,781 | +0.01(+0.52%) |
Sep 12, 2008 | 1.786 | 1.833 | 1.767 | 1.805 | 414,372 | -0.03(-1.55%) |
Sep 11, 2008 | 1.824 | 1.843 | 1.776 | 1.833 | 124,860 | -0.03(-1.52%) |
Sep 10, 2008 | 1.833 | 1.899 | 1.795 | 1.861 | 176,916 | +0.00(+0.00%) |
Sep 09, 2008 | 1.937 | 1.984 | 1.861 | 1.861 | 253,563 | -0.11(-5.74%) |
Sep 08, 2008 | 2.041 | 2.050 | 1.956 | 1.975 | 85,491 | -0.06(-2.79%) |
Sep 05, 2008 | 2.022 | 2.060 | 1.984 | 2.031 | 122,595 | -0.05(-2.27%) |
Sep 04, 2008 | 2.079 | 2.107 | 2.031 | 2.079 | 71,369 | -0.03(-1.35%) |
Sep 03, 2008 | 2.154 | 2.154 | 2.069 | 2.107 | 91,387 | -0.02(-0.89%) |
Sep 02, 2008 | 2.211 | 2.230 | 2.069 | 2.126 | 224,890 | -0.02(-0.88%) |
Aug 29, 2008 | 2.041 | 2.145 | 2.041 | 2.145 | 412,102 | +0.06(+2.71%) |
Aug 28, 2008 | 2.173 | 2.194 | 2.060 | 2.088 | 123,406 | -0.07(-3.07%) |
Aug 27, 2008 | 2.079 | 2.173 | 2.022 | 2.154 | 81,705 | +0.03(+1.33%) |
Aug 26, 2008 | 2.079 | 2.164 | 2.041 | 2.126 | 108,440 | +0.01(+0.45%) |
Aug 25, 2008 | 2.098 | 2.117 | 2.031 | 2.117 | 59,436 | +0.04(+1.82%) |
Aug 22, 2008 | 2.022 | 2.098 | 2.003 | 2.079 | 56,385 | +0.02(+0.92%) |
Aug 21, 2008 | 2.050 | 2.088 | 1.984 | 2.060 | 86,025 | -0.05(-2.24%) |
Aug 20, 2008 | 2.079 | 2.183 | 2.041 | 2.107 | 119,762 | +0.04(+1.83%) |
Aug 19, 2008 | 2.031 | 2.069 | 2.027 | 2.069 | 54,859 | +0.01(+0.46%) |
Aug 18, 2008 | 2.079 | 2.079 | 2.050 | 2.060 | 78,055 | +0.00(+0.00%) |
Aug 15, 2008 | 2.126 | 2.126 | 2.013 | 2.060 | 48,886 | -0.04(-1.80%) |
Aug 14, 2008 | 2.060 | 2.135 | 2.041 | 2.098 | 98,444 | +0.04(+1.84%) |
Aug 13, 2008 | 2.031 | 2.069 | 1.918 | 2.060 | 106,907 | +0.07(+3.32%) |
Aug 12, 2008 | 1.899 | 2.098 | 1.899 | 1.994 | 148,864 | +0.08(+3.94%) |
Aug 11, 2008 | 1.890 | 2.060 | 1.786 | 1.918 | 156,994 | +0.04(+2.01%) |
Aug 08, 2008 | 1.843 | 1.928 | 1.805 | 1.880 | 324,404 | +0.04(+2.05%) |
Aug 07, 2008 | 1.871 | 1.890 | 1.814 | 1.843 | 77,478 | -0.05(-2.50%) |
Aug 06, 2008 | 1.833 | 1.890 | 1.776 | 1.890 | 73,781 | +0.09(+5.26%) |
Aug 05, 2008 | 1.843 | 1.843 | 1.757 | 1.795 | 74,286 | +0.00(+0.00%) |
Aug 04, 2008 | 1.720 | 1.843 | 1.720 | 1.795 | 80,342 | +0.01(+0.53%) |
Aug 01, 2008 | 1.767 | 1.843 | 1.767 | 1.786 | 67,195 | +0.06(+3.28%) |
Jul 31, 2008 | 1.701 | 1.871 | 1.701 | 1.729 | 79,286 | -0.04(-2.14%) |
Jul 30, 2008 | 1.776 | 1.795 | 1.748 | 1.767 | 58,033 | -0.01(-0.53%) |
Jul 29, 2008 | 1.776 | 1.824 | 1.710 | 1.776 | 60,156 | -0.01(-0.53%) |
Jul 28, 2008 | 1.795 | 1.843 | 1.767 | 1.786 | 58,189 | -0.01(-0.53%) |
Jul 25, 2008 | 1.795 | 1.814 | 1.757 | 1.795 | 36,780 | +0.00(+0.00%) |
Jul 24, 2008 | 1.852 | 1.861 | 1.786 | 1.795 | 59,829 | -0.01(-0.52%) |
Jul 23, 2008 | 1.795 | 1.843 | 1.786 | 1.805 | 2,350,114 | -0.02(-1.04%) |
Jul 22, 2008 | 1.748 | 1.824 | 1.739 | 1.824 | 216,840 | +0.09(+5.46%) |
Jul 21, 2008 | 1.682 | 1.795 | 1.682 | 1.729 | 490,577 | +0.02(+1.10%) |
Jul 18, 2008 | 1.635 | 1.729 | 1.635 | 1.710 | 232,635 | +0.04(+2.26%) |
Jul 17, 2008 | 1.625 | 1.710 | 1.616 | 1.672 | 110,001 | +0.09(+5.36%) |
Jul 16, 2008 | 1.559 | 1.606 | 1.525 | 1.587 | 213,842 | +0.05(+3.07%) |
Jul 15, 2008 | 1.578 | 1.578 | 1.483 | 1.540 | 1,003,721 | -0.01(-0.61%) |
Jul 14, 2008 | 1.521 | 1.625 | 1.484 | 1.550 | 383,408 | +0.01(+0.61%) |
Jul 11, 2008 | 1.597 | 1.616 | 1.512 | 1.540 | 283,176 | -0.09(-5.78%) |
Jul 10, 2008 | 1.739 | 1.739 | 1.597 | 1.635 | 693,699 | -0.08(-4.42%) |
Jul 09, 2008 | 1.805 | 1.805 | 1.701 | 1.710 | 233,615 | -0.08(-4.23%) |
Jul 08, 2008 | 1.767 | 1.786 | 1.701 | 1.786 | 287,843 | +0.04(+2.16%) |
Jul 07, 2008 | 1.890 | 1.909 | 1.748 | 1.748 | 279,022 | -0.11(-6.09%) |
Jul 04, 2008 | 1.871 | 1.890 | 1.861 | 1.861 | 66,374 | +0.00(+0.00%) |
Jul 03, 2008 | 1.871 | 1.890 | 1.861 | 1.861 | 66,374 | -0.03(-1.50%) |
Jul 02, 2008 | 1.937 | 1.937 | 1.871 | 1.890 | 58,345 | -0.01(-0.50%) |
Jul 01, 2008 | 1.975 | 1.975 | 1.852 | 1.899 | 326,449 | -0.06(-2.90%) |
Jun 30, 2008 | 1.918 | 2.022 | 1.890 | 1.956 | 299,142 | +0.07(+3.50%) |
Jun 27, 2008 | 1.937 | 2.013 | 1.890 | 1.890 | 6,539,714 | -0.05(-2.44%) |
Jun 26, 2008 | 1.890 | 1.965 | 1.871 | 1.937 | 302,284 | +0.03(+1.49%) |
Jun 25, 2008 | 1.899 | 1.946 | 1.843 | 1.909 | 1,351,804 | +0.01(+0.50%) |
Jun 24, 2008 | 1.890 | 1.965 | 1.890 | 1.899 | 316,315 | -0.01(-0.50%) |
Jun 23, 2008 | 1.928 | 1.965 | 1.909 | 1.909 | 361,215 | -0.03(-1.46%) |
Jun 20, 2008 | 1.956 | 1.998 | 1.909 | 1.937 | 499,292 | -0.03(-1.44%) |
Jun 19, 2008 | 1.965 | 2.013 | 1.946 | 1.965 | 232,618 | -0.01(-0.48%) |
Jun 18, 2008 | 1.994 | 2.022 | 1.937 | 1.975 | 323,224 | -0.04(-1.88%) |
Jun 17, 2008 | 2.098 | 2.117 | 2.013 | 2.013 | 108,368 | -0.10(-4.91%) |
Jun 16, 2008 | 2.060 | 2.126 | 2.022 | 2.117 | 279,179 | +0.06(+2.75%) |
Jun 13, 2008 | 1.984 | 2.060 | 1.984 | 2.060 | 131,737 | +0.09(+4.81%) |
Jun 12, 2008 | 2.003 | 2.088 | 1.956 | 1.965 | 313,146 | -0.03(-1.42%) |
Jun 11, 2008 | 2.117 | 2.239 | 1.946 | 1.994 | 806,862 | -0.13(-6.22%) |
Jun 10, 2008 | 2.098 | 2.154 | 2.069 | 2.126 | 314,183 | +0.02(+0.90%) |
Jun 09, 2008 | 2.145 | 2.211 | 2.031 | 2.107 | 157,158 | -0.06(-2.62%) |
Jun 06, 2008 | 2.258 | 2.381 | 2.135 | 2.164 | 232,315 | -0.12(-5.37%) |
Jun 05, 2008 | 2.173 | 2.315 | 2.164 | 2.287 | 459,003 | +0.11(+5.22%) |
Jun 04, 2008 | 2.022 | 2.211 | 2.022 | 2.173 | 148,129 | +0.15(+7.48%) |
Jun 03, 2008 | 1.984 | 2.126 | 1.984 | 2.022 | 265,854 | +0.05(+2.39%) |
Jun 02, 2008 | 2.013 | 2.060 | 1.956 | 1.975 | 262,806 | -0.06(-2.79%) |
May 30, 2008 | 2.013 | 2.107 | 1.946 | 2.031 | 1,237,746 | +0.00(+0.00%) |
May 29, 2008 | 2.098 | 2.117 | 1.994 | 2.031 | 469,855 | -0.07(-3.15%) |
May 28, 2008 | 1.984 | 2.135 | 1.984 | 2.098 | 373,836 | +0.10(+5.21%) |
May 27, 2008 | 1.928 | 2.050 | 1.928 | 1.994 | 239,452 | +0.05(+2.43%) |
May 26, 2008 | 1.899 | 2.013 | 1.880 | 1.946 | 310,108 | +0.00(+0.00%) |
May 23, 2008 | 1.899 | 2.013 | 1.880 | 1.946 | 310,108 | +0.03(+1.48%) |
May 22, 2008 | 1.937 | 1.984 | 1.871 | 1.918 | 284,895 | -0.02(-0.98%) |
May 21, 2008 | 2.022 | 2.060 | 1.928 | 1.937 | 277,872 | -0.08(-3.76%) |
May 20, 2008 | 2.079 | 2.098 | 1.994 | 2.013 | 250,902 | -0.08(-3.62%) |
May 19, 2008 | 2.117 | 2.163 | 2.060 | 2.088 | 293,576 | -0.08(-3.49%) |
May 16, 2008 | 2.098 | 2.183 | 2.079 | 2.164 | 344,182 | +0.09(+4.57%) |
May 15, 2008 | 2.060 | 2.117 | 2.031 | 2.069 | 148,875 | +0.00(+0.00%) |
May 14, 2008 | 2.069 | 2.107 | 2.050 | 2.069 | 165,465 | -0.02(-0.91%) |
May 13, 2008 | 2.013 | 2.088 | 1.975 | 2.088 | 391,991 | +0.04(+1.84%) |
May 12, 2008 | 2.013 | 2.117 | 1.994 | 2.050 | 247,957 | +0.01(+0.46%) |
May 09, 2008 | 2.050 | 2.135 | 1.984 | 2.041 | 1,127,717 | -0.38(-15.62%) |
May 08, 2008 | 2.409 | 2.523 | 2.353 | 2.419 | 221,779 | +0.00(+0.00%) |
May 07, 2008 | 2.457 | 2.504 | 2.409 | 2.419 | 258,231 | -0.04(-1.54%) |
May 06, 2008 | 2.457 | 2.532 | 2.391 | 2.457 | 266,324 | -0.02(-0.76%) |
May 05, 2008 | 2.702 | 2.702 | 2.438 | 2.476 | 341,932 | -0.21(-7.75%) |
May 02, 2008 | 2.750 | 2.759 | 2.636 | 2.683 | 219,834 | -0.05(-1.73%) |
May 01, 2008 | 2.683 | 2.740 | 2.646 | 2.731 | 142,628 | +0.04(+1.40%) |
Apr 30, 2008 | 2.740 | 2.750 | 2.646 | 2.693 | 224,618 | -0.04(-1.38%) |
Apr 29, 2008 | 2.551 | 2.759 | 2.551 | 2.731 | 228,191 | +0.19(+7.44%) |
Apr 28, 2008 | 2.381 | 2.561 | 2.372 | 2.542 | 233,399 | +0.16(+6.75%) |
Apr 25, 2008 | 2.400 | 2.417 | 2.315 | 2.381 | 242,585 | +0.00(+0.00%) |
Apr 24, 2008 | 2.381 | 2.438 | 2.334 | 2.381 | 188,729 | +0.00(+0.00%) |
Apr 23, 2008 | 2.381 | 2.409 | 2.362 | 2.381 | 143,447 | +0.02(+0.80%) |
Apr 22, 2008 | 2.438 | 2.476 | 2.362 | 2.362 | 101,368 | -0.09(-3.85%) |
Apr 21, 2008 | 2.466 | 2.542 | 2.419 | 2.457 | 135,131 | -0.03(-1.14%) |
Apr 18, 2008 | 2.494 | 2.570 | 2.381 | 2.485 | 496,247 | +0.03(+1.15%) |
Apr 17, 2008 | 2.447 | 2.570 | 2.391 | 2.457 | 128,495 | +0.00(+0.00%) |
Apr 16, 2008 | 2.466 | 2.504 | 2.400 | 2.457 | 332,624 | +0.01(+0.39%) |
Apr 15, 2008 | 2.447 | 2.485 | 2.400 | 2.447 | 88,944 | +0.01(+0.39%) |
Apr 14, 2008 | 2.485 | 2.513 | 2.428 | 2.438 | 106,603 | -0.05(-1.90%) |
Apr 11, 2008 | 2.561 | 2.598 | 2.485 | 2.485 | 93,049 | -0.10(-4.01%) |
Apr 10, 2008 | 2.598 | 2.627 | 2.542 | 2.589 | 206,457 | -0.01(-0.36%) |
Apr 09, 2008 | 2.731 | 2.731 | 2.542 | 2.598 | 217,929 | -0.13(-4.84%) |
Apr 08, 2008 | 2.740 | 2.750 | 2.646 | 2.731 | 132,391 | -0.04(-1.36%) |
Apr 07, 2008 | 2.721 | 2.854 | 2.721 | 2.768 | 113,350 | -0.02(-0.68%) |
Apr 04, 2008 | 2.882 | 2.882 | 2.740 | 2.787 | 148,643 | -0.09(-2.96%) |
Apr 03, 2008 | 2.939 | 2.939 | 2.768 | 2.872 | 174,553 | -0.09(-3.18%) |
Apr 02, 2008 | 2.910 | 2.967 | 2.863 | 2.967 | 104,994 | +0.05(+1.62%) |
Apr 01, 2008 | 2.920 | 2.957 | 2.778 | 2.920 | 197,854 | +0.07(+2.32%) |
Mar 31, 2008 | 2.910 | 3.024 | 2.778 | 2.854 | 747,643 | -0.05(-1.63%) |
Mar 28, 2008 | 2.967 | 2.967 | 2.872 | 2.901 | 124,461 | -0.05(-1.60%) |
Mar 27, 2008 | 3.165 | 3.165 | 2.910 | 2.948 | 189,781 | -0.21(-6.59%) |
Mar 26, 2008 | 3.024 | 3.222 | 2.957 | 3.156 | 222,066 | +0.12(+4.05%) |
Mar 25, 2008 | 3.213 | 3.213 | 2.816 | 3.033 | 560,994 | -0.17(-5.31%) |
Mar 24, 2008 | 2.816 | 3.250 | 2.721 | 3.203 | 611,629 | +0.40(+14.14%) |
Mar 21, 2008 | 3.222 | 3.222 | 2.806 | 2.806 | 1,022,952 | +0.00(+0.00%) |
Mar 20, 2008 | 3.222 | 3.222 | 2.806 | 2.806 | 1,022,952 | +0.14(+5.32%) |
Mar 19, 2008 | 2.844 | 2.976 | 2.646 | 2.665 | 236,116 | -0.17(-6.00%) |
Mar 18, 2008 | 2.768 | 2.835 | 2.702 | 2.835 | 227,543 | +0.14(+5.26%) |
Mar 17, 2008 | 2.617 | 2.835 | 2.617 | 2.693 | 143,144 | +0.00(+0.00%) |
Mar 14, 2008 | 2.674 | 2.844 | 2.655 | 2.693 | 228,490 | +0.05(+1.79%) |
Mar 13, 2008 | 2.419 | 2.683 | 2.400 | 2.646 | 211,546 | +0.19(+7.69%) |
Mar 12, 2008 | 2.409 | 2.513 | 2.381 | 2.457 | 381,789 | +0.05(+1.96%) |
Mar 11, 2008 | 2.372 | 2.580 | 2.324 | 2.409 | 271,026 | +0.11(+4.94%) |
Mar 10, 2008 | 2.409 | 2.570 | 2.296 | 2.296 | 295,745 | -0.11(-4.71%) |
Mar 07, 2008 | 2.428 | 2.561 | 2.400 | 2.409 | 240,006 | -0.05(-1.92%) |
Mar 06, 2008 | 2.627 | 2.683 | 2.447 | 2.457 | 153,386 | -0.18(-6.81%) |
Mar 05, 2008 | 2.570 | 2.712 | 2.570 | 2.636 | 114,055 | +0.10(+4.10%) |
Mar 04, 2008 | 2.617 | 2.627 | 2.523 | 2.532 | 289,797 | -0.11(-4.29%) |
Mar 03, 2008 | 2.636 | 2.731 | 2.542 | 2.646 | 294,643 | +0.02(+0.72%) |
Feb 29, 2008 | 2.721 | 2.778 | 2.627 | 2.627 | 162,979 | -0.13(-4.79%) |
Feb 28, 2008 | 2.806 | 2.835 | 2.740 | 2.759 | 156,230 | -0.07(-2.34%) |
Feb 27, 2008 | 2.797 | 2.921 | 2.797 | 2.825 | 166,493 | -0.01(-0.33%) |
Feb 26, 2008 | 2.693 | 2.976 | 2.693 | 2.835 | 321,036 | +0.13(+4.90%) |
Feb 25, 2008 | 2.721 | 2.759 | 2.665 | 2.702 | 322,731 | -0.02(-0.69%) |
Feb 22, 2008 | 2.778 | 2.806 | 2.674 | 2.721 | 311,012 | -0.05(-1.71%) |
Feb 21, 2008 | 2.825 | 2.872 | 2.759 | 2.768 | 197,642 | -0.04(-1.35%) |
Feb 20, 2008 | 2.731 | 2.835 | 2.702 | 2.806 | 294,974 | +0.05(+1.71%) |
Feb 19, 2008 | 2.693 | 2.835 | 2.693 | 2.759 | 256,742 | +0.09(+3.18%) |
Feb 18, 2008 | 2.731 | 2.750 | 2.646 | 2.674 | 486,853 | +0.00(+0.00%) |
Feb 15, 2008 | 2.731 | 2.750 | 2.646 | 2.674 | 486,853 | -0.08(-2.75%) |
Feb 14, 2008 | 2.891 | 2.891 | 2.731 | 2.750 | 247,889 | -0.09(-3.32%) |
Feb 13, 2008 | 2.882 | 2.948 | 2.806 | 2.844 | 562,497 | +0.01(+0.33%) |
Feb 12, 2008 | 2.768 | 2.854 | 2.768 | 2.835 | 171,800 | +0.08(+2.74%) |
Feb 11, 2008 | 2.825 | 2.825 | 2.759 | 2.759 | 127,073 | -0.06(-2.01%) |
Feb 08, 2008 | 2.825 | 2.835 | 2.750 | 2.816 | 176,517 | -0.01(-0.33%) |
Feb 07, 2008 | 2.863 | 2.872 | 2.825 | 2.825 | 154,531 | -0.06(-1.97%) |
Feb 06, 2008 | 2.920 | 2.939 | 2.844 | 2.882 | 172,235 | -0.01(-0.33%) |
Feb 05, 2008 | 2.929 | 2.986 | 2.863 | 2.891 | 252,891 | -0.10(-3.47%) |
Feb 04, 2008 | 2.901 | 3.005 | 2.872 | 2.995 | 329,161 | +0.09(+3.26%) |