Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 1.191 | 1.262 | 1.120 | 1.262 | 3,160,765 | +0.15(+13.60%) |
Mar 30, 2009 | 1.280 | 1.280 | 1.093 | 1.111 | 2,273,937 | -0.27(-19.35%) |
Mar 26, 2009 | 1.147 | 1.387 | 1.111 | 1.378 | 5,417,423 | +0.24(+21.09%) |
Mar 25, 2009 | 1.102 | 1.200 | 1.022 | 1.138 | 2,888,083 | +0.09(+8.47%) |
Mar 24, 2009 | 1.102 | 1.200 | 1.004 | 1.049 | 3,744,550 | +0.01(+0.85%) |
Mar 23, 2009 | 1.004 | 1.111 | 0.9866 | 1.040 | 4,247,006 | +0.13(+14.71%) |
Mar 20, 2009 | 0.9955 | 1.022 | 0.8755 | 0.9066 | 3,202,923 | -0.21(-18.72%) |
Mar 19, 2009 | 1.262 | 1.307 | 0.9955 | 1.116 | 6,008,518 | -0.00(-0.40%) |
Mar 18, 2009 | 1.013 | 1.147 | 0.9066 | 1.120 | 5,314,722 | +0.13(+13.51%) |
Mar 17, 2009 | 0.9866 | 1.049 | 0.8177 | 0.9866 | 5,040,328 | +0.02(+1.83%) |
Mar 16, 2009 | 1.076 | 1.156 | 0.9155 | 0.9689 | 6,880,648 | +0.04(+4.81%) |
Mar 13, 2009 | 0.8428 | 1.058 | 0.8000 | 0.9244 | 0 | +0.16(+20.93%) |
Mar 12, 2009 | 0.8098 | 0.8444 | 0.6221 | 0.7644 | 21,191,530 | -0.34(-30.65%) |
Mar 11, 2009 | 0.8444 | 1.102 | 0.8177 | 1.102 | 12,883,446 | +0.23(+26.53%) |
Mar 10, 2009 | 1.227 | 1.315 | 0.8275 | 0.8711 | 17,317,056 | -0.24(-21.60%) |
Mar 09, 2009 | 1.058 | 1.315 | 1.049 | 1.111 | 2,372,633 | +0.02(+1.63%) |
Mar 06, 2009 | 1.289 | 1.351 | 0.9600 | 1.093 | 0 | -0.25(-18.54%) |
Mar 05, 2009 | 1.778 | 1.840 | 1.333 | 1.342 | 3,372,698 | -0.47(-25.98%) |
Mar 04, 2009 | 1.795 | 1.867 | 1.733 | 1.813 | 2,499,511 | -0.01(-0.49%) |
Mar 02, 2009 | 1.902 | 2.062 | 1.822 | 1.822 | 2,388,993 | -0.20(-10.09%) |
Feb 27, 2009 | 1.964 | 2.231 | 1.955 | 2.027 | 0 | -0.04(-2.15%) |
Feb 26, 2009 | 2.062 | 2.204 | 1.875 | 2.071 | 2,618,805 | +0.10(+4.95%) |
Feb 25, 2009 | 2.133 | 2.133 | 1.964 | 1.973 | 2,172,409 | -0.16(-7.50%) |
Feb 24, 2009 | 1.769 | 2.133 | 1.769 | 2.133 | 2,251,201 | +0.28(+15.38%) |
Feb 23, 2009 | 1.929 | 2.142 | 1.813 | 1.849 | 2,588,152 | -0.10(-5.02%) |
Feb 20, 2009 | 2.053 | 2.115 | 1.742 | 1.947 | 0 | -0.11(-5.19%) |
Feb 19, 2009 | 2.169 | 2.355 | 2.053 | 2.053 | 4,660,466 | -0.06(-2.94%) |
Feb 18, 2009 | 2.427 | 2.542 | 2.044 | 2.115 | 4,197,685 | -0.18(-7.75%) |
Feb 17, 2009 | 2.658 | 2.658 | 2.275 | 2.293 | 5,034,770 | -0.77(-25.22%) |
Feb 13, 2009 | 2.827 | 3.395 | 2.773 | 3.067 | 5,917,924 | +0.24(+8.49%) |
Feb 12, 2009 | 2.489 | 2.898 | 2.400 | 2.827 | 2,689,128 | +0.36(+14.80%) |
Feb 11, 2009 | 2.542 | 2.622 | 2.302 | 2.462 | 1,893,877 | -0.02(-0.72%) |
Feb 10, 2009 | 2.933 | 2.933 | 2.480 | 2.480 | 2,672,444 | -0.50(-16.72%) |
Feb 09, 2009 | 2.924 | 3.111 | 2.764 | 2.978 | 3,088,857 | +0.05(+1.82%) |
Feb 06, 2009 | 2.755 | 2.969 | 2.738 | 2.924 | 2,445,443 | +0.20(+7.17%) |
Feb 05, 2009 | 2.524 | 2.738 | 2.400 | 2.729 | 1,381,326 | +0.24(+9.64%) |
Feb 04, 2009 | 2.595 | 2.853 | 2.444 | 2.489 | 2,009,821 | -0.05(-2.10%) |
Feb 03, 2009 | 2.524 | 2.640 | 2.444 | 2.542 | 1,580,406 | +0.04(+1.42%) |
Feb 02, 2009 | 2.444 | 2.604 | 2.355 | 2.507 | 1,434,186 | +0.05(+2.17%) |
Jan 30, 2009 | 2.791 | 2.818 | 2.400 | 2.453 | 0 | -0.30(-10.97%) |
Jan 29, 2009 | 2.729 | 2.889 | 2.613 | 2.755 | 2,926,024 | -0.20(-6.63%) |
Jan 28, 2009 | 2.258 | 2.951 | 2.258 | 2.951 | 6,333,966 | +0.94(+46.90%) |
Jan 27, 2009 | 1.724 | 2.009 | 1.600 | 2.009 | 5,472,328 | +0.30(+17.71%) |
Jan 26, 2009 | 1.742 | 1.778 | 1.671 | 1.707 | 2,377,355 | -0.04(-2.04%) |
Jan 23, 2009 | 1.644 | 1.955 | 1.511 | 1.742 | 2,346,301 | +0.07(+4.25%) |
Jan 22, 2009 | 1.795 | 1.813 | 1.600 | 1.671 | 2,312,248 | -0.11(-6.00%) |
Jan 21, 2009 | 2.373 | 2.373 | 1.555 | 1.778 | 6,436,205 | -0.12(-6.10%) |
Jan 20, 2009 | 2.444 | 2.587 | 1.858 | 1.893 | 5,206,949 | -0.60(-23.93%) |
Jan 16, 2009 | 2.515 | 2.809 | 2.275 | 2.489 | 2,657,805 | +0.05(+2.19%) |
Jan 15, 2009 | 2.515 | 2.667 | 2.195 | 2.435 | 2,409,674 | -0.09(-3.52%) |
Jan 14, 2009 | 2.898 | 2.924 | 2.462 | 2.524 | 2,619,280 | -0.50(-16.47%) |
Jan 13, 2009 | 3.031 | 3.075 | 2.871 | 3.022 | 3,190,601 | +0.00(+0.00%) |
Jan 12, 2009 | 3.733 | 3.742 | 2.978 | 3.022 | 2,943,411 | -0.62(-17.07%) |
Jan 09, 2009 | 3.920 | 3.929 | 3.475 | 3.644 | 1,943,163 | -0.21(-5.53%) |
Jan 08, 2009 | 3.449 | 3.955 | 3.449 | 3.858 | 3,067,342 | +0.31(+8.77%) |
Jan 07, 2009 | 3.733 | 3.822 | 3.511 | 3.547 | 3,934,545 | -0.25(-6.56%) |
Jan 06, 2009 | 3.884 | 3.955 | 3.484 | 3.795 | 4,897,531 | -0.01(-0.23%) |
Jan 05, 2009 | 3.644 | 3.858 | 3.555 | 3.804 | 4,395,193 | +0.25(+7.00%) |
Jan 02, 2009 | 3.067 | 3.671 | 2.995 | 3.555 | 0 | +0.46(+14.94%) |
Jan 01, 2009 | 2.720 | 3.093 | 2.658 | 3.093 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.720 | 3.093 | 2.658 | 3.093 | 1,944,350 | +0.34(+12.26%) |
Dec 30, 2008 | 2.578 | 2.755 | 2.462 | 2.755 | 1,277,615 | +0.14(+5.44%) |
Dec 29, 2008 | 2.453 | 2.649 | 2.435 | 2.613 | 1,583,654 | +0.11(+4.26%) |
Dec 26, 2008 | 2.533 | 2.613 | 2.444 | 2.507 | 0 | -0.07(-2.76%) |
Dec 24, 2008 | 2.462 | 2.640 | 2.418 | 2.578 | 639,876 | +0.04(+1.75%) |
Dec 23, 2008 | 2.409 | 2.604 | 2.364 | 2.533 | 1,689,937 | +0.12(+5.17%) |
Dec 22, 2008 | 2.738 | 2.738 | 2.409 | 2.409 | 3,272,158 | -0.35(-12.58%) |
Dec 19, 2008 | 2.187 | 2.755 | 2.142 | 2.755 | 3,269,266 | +0.49(+21.57%) |
Dec 18, 2008 | 2.009 | 2.533 | 1.973 | 2.267 | 5,487,266 | +0.25(+12.33%) |
Dec 17, 2008 | 2.053 | 2.080 | 1.973 | 2.018 | 1,523,615 | -0.10(-4.62%) |
Dec 16, 2008 | 2.071 | 2.115 | 1.858 | 2.115 | 3,007,977 | +0.12(+5.78%) |
Dec 15, 2008 | 2.044 | 2.124 | 1.920 | 2.000 | 1,539,355 | -0.06(-3.02%) |
Dec 12, 2008 | 1.902 | 2.062 | 1.831 | 2.062 | 0 | +0.12(+5.94%) |
Dec 11, 2008 | 1.964 | 2.249 | 1.849 | 1.947 | 7,033,860 | -0.02(-0.91%) |
Dec 10, 2008 | 2.062 | 2.435 | 1.929 | 1.964 | 4,928,298 | -0.03(-1.34%) |
Dec 09, 2008 | 1.991 | 2.044 | 1.831 | 1.991 | 2,988,345 | +0.02(+0.90%) |
Dec 08, 2008 | 2.080 | 2.089 | 1.875 | 1.973 | 3,843,751 | -0.02(-0.89%) |
Dec 05, 2008 | 1.893 | 1.991 | 1.822 | 1.991 | 0 | +0.13(+7.18%) |
Dec 04, 2008 | 1.875 | 2.107 | 1.831 | 1.858 | 10,024,112 | -0.13(-6.70%) |
Dec 03, 2008 | 1.920 | 2.151 | 1.822 | 1.991 | 3,233,516 | -0.12(-5.49%) |
Dec 02, 2008 | 1.875 | 2.124 | 1.831 | 2.107 | 1,815,039 | +0.30(+16.75%) |
Dec 01, 2008 | 2.311 | 2.311 | 1.804 | 1.804 | 1,625,203 | -0.61(-25.37%) |
Nov 28, 2008 | 2.498 | 2.631 | 2.409 | 2.418 | 775,605 | -0.16(-6.21%) |
Nov 26, 2008 | 2.107 | 2.578 | 2.053 | 2.578 | 1,493,940 | +0.32(+14.17%) |
Nov 25, 2008 | 2.124 | 2.355 | 1.929 | 2.258 | 2,935,457 | +0.08(+3.67%) |
Nov 24, 2008 | 1.813 | 2.178 | 1.689 | 2.178 | 3,053,277 | +0.46(+26.94%) |
Nov 21, 2008 | 1.911 | 2.053 | 1.555 | 1.715 | 3,721,882 | +0.01(+0.52%) |
Nov 20, 2008 | 1.742 | 1.822 | 1.600 | 1.707 | 4,165,045 | -0.12(-6.34%) |
Nov 19, 2008 | 2.080 | 2.080 | 1.778 | 1.822 | 5,667,941 | -0.20(-10.09%) |
Nov 18, 2008 | 2.213 | 2.275 | 1.884 | 2.027 | 6,745,445 | -0.26(-11.28%) |
Nov 17, 2008 | 2.791 | 2.791 | 2.249 | 2.284 | 2,414,896 | -0.14(-5.86%) |
Nov 14, 2008 | 2.791 | 2.907 | 2.373 | 2.427 | 0 | -0.48(-16.51%) |
Nov 13, 2008 | 2.649 | 2.933 | 2.044 | 2.907 | 6,222,083 | +0.33(+12.76%) |
Nov 12, 2008 | 3.200 | 3.200 | 2.435 | 2.578 | 4,516,683 | -0.44(-14.71%) |
Nov 11, 2008 | 2.755 | 3.449 | 2.658 | 3.022 | 5,855,837 | +0.25(+8.97%) |
Nov 10, 2008 | 3.404 | 3.515 | 2.729 | 2.773 | 3,015,591 | -0.47(-14.52%) |
Nov 07, 2008 | 3.538 | 3.778 | 3.235 | 3.244 | 0 | -0.30(-8.52%) |
Nov 06, 2008 | 3.867 | 4.098 | 3.475 | 3.547 | 3,636,549 | -0.44(-10.94%) |
Nov 05, 2008 | 4.115 | 4.844 | 3.733 | 3.982 | 8,127,933 | -0.28(-6.67%) |
Nov 04, 2008 | 3.689 | 4.658 | 3.680 | 4.266 | 8,174,652 | +0.68(+19.11%) |
Nov 03, 2008 | 3.378 | 3.769 | 3.298 | 3.582 | 6,738,407 | +0.13(+3.87%) |
Oct 31, 2008 | 2.178 | 3.467 | 2.000 | 3.449 | 0 | +1.31(+61.00%) |
Oct 30, 2008 | 2.889 | 3.227 | 1.991 | 2.142 | 34,128,560 | -0.50(-18.86%) |
Oct 29, 2008 | 1.751 | 3.280 | 1.547 | 2.640 | 17,574,030 | +0.75(+39.44%) |
Oct 28, 2008 | 2.284 | 2.284 | 1.404 | 1.893 | 11,474,634 | -0.02(-0.93%) |
Oct 27, 2008 | 2.818 | 2.818 | 1.902 | 1.911 | 4,729,341 | -0.57(-22.94%) |
Oct 24, 2008 | 2.355 | 2.578 | 2.142 | 2.480 | 7,068,452 | +0.07(+2.95%) |
Oct 23, 2008 | 3.760 | 3.760 | 2.320 | 2.409 | 7,302,908 | -1.28(-34.70%) |
Oct 22, 2008 | 4.240 | 4.329 | 3.449 | 3.689 | 4,829,140 | -0.64(-14.78%) |
Oct 21, 2008 | 4.693 | 4.755 | 4.266 | 4.329 | 3,955,325 | -0.36(-7.77%) |
Oct 20, 2008 | 5.102 | 5.244 | 4.595 | 4.693 | 4,897,919 | -0.18(-3.65%) |
Oct 17, 2008 | 5.555 | 5.973 | 4.702 | 4.871 | 0 | -0.77(-13.70%) |
Oct 16, 2008 | 5.271 | 5.733 | 4.720 | 5.644 | 4,880,850 | +0.62(+12.39%) |
Oct 15, 2008 | 5.155 | 5.324 | 4.978 | 5.022 | 2,337,738 | -0.44(-8.13%) |
Oct 14, 2008 | 6.080 | 6.231 | 5.200 | 5.466 | 5,941,195 | -0.04(-0.65%) |
Oct 13, 2008 | 5.982 | 6.080 | 4.978 | 5.502 | 3,341,944 | +0.07(+1.31%) |
Oct 10, 2008 | 4.302 | 5.564 | 3.840 | 5.431 | 0 | +0.88(+19.34%) |
Oct 09, 2008 | 6.178 | 6.355 | 4.275 | 4.551 | 4,189,857 | -1.51(-24.93%) |
Oct 08, 2008 | 5.546 | 6.578 | 5.333 | 6.062 | 2,792,022 | +0.23(+3.96%) |
Oct 07, 2008 | 7.173 | 7.173 | 5.813 | 5.831 | 2,467,290 | -1.14(-16.33%) |
Oct 06, 2008 | 6.738 | 7.377 | 6.222 | 6.969 | 3,272,324 | +0.08(+1.16%) |
Oct 03, 2008 | 7.431 | 7.920 | 6.684 | 6.889 | 0 | -0.20(-2.76%) |
Oct 02, 2008 | 7.546 | 7.822 | 6.995 | 7.084 | 1,803,259 | -0.41(-5.46%) |
Oct 01, 2008 | 6.053 | 7.493 | 5.929 | 7.493 | 2,318,803 | +1.24(+19.91%) |
Sep 30, 2008 | 6.835 | 6.835 | 5.955 | 6.249 | 2,240,014 | +0.28(+4.61%) |
Sep 29, 2008 | 7.022 | 7.111 | 5.404 | 5.973 | 2,340,197 | -1.00(-14.39%) |
Sep 26, 2008 | 6.533 | 7.191 | 6.249 | 6.978 | 0 | -0.12(-1.63%) |
Sep 25, 2008 | 7.200 | 7.769 | 6.995 | 7.093 | 2,173,529 | +0.12(+1.79%) |
Sep 24, 2008 | 6.862 | 8.133 | 6.400 | 6.969 | 2,399,218 | +0.55(+8.59%) |
Sep 23, 2008 | 6.578 | 7.049 | 6.249 | 6.418 | 2,599,229 | +0.21(+3.44%) |
Sep 22, 2008 | 8.649 | 9.022 | 6.098 | 6.204 | 4,277,627 | -2.87(-31.64%) |
Sep 19, 2008 | 9.075 | 9.075 | 7.138 | 9.075 | 83,703 | +0.63(+7.47%) |
Sep 18, 2008 | 5.280 | 8.444 | 5.022 | 8.444 | 14,456,787 | +3.61(+74.63%) |
Sep 17, 2008 | 5.226 | 5.840 | 4.773 | 4.835 | 8,101,445 | -0.40(-7.64%) |
Sep 16, 2008 | 4.391 | 5.235 | 4.266 | 5.235 | 6,987,862 | +0.48(+10.09%) |
Sep 15, 2008 | 5.422 | 5.849 | 4.755 | 4.755 | 9,039,256 | -1.30(-21.44%) |
Sep 12, 2008 | 5.840 | 6.551 | 5.689 | 6.053 | 0 | +0.11(+1.79%) |
Sep 11, 2008 | 5.422 | 6.186 | 5.333 | 5.946 | 9,549,949 | +0.15(+2.61%) |
Sep 10, 2008 | 6.640 | 7.022 | 5.440 | 5.795 | 15,421,213 | -0.80(-12.13%) |
Sep 09, 2008 | 7.520 | 8.000 | 6.551 | 6.595 | 8,373,896 | -1.23(-15.68%) |
Sep 08, 2008 | 9.057 | 9.342 | 7.804 | 7.822 | 13,708,935 | -0.36(-4.45%) |
Sep 05, 2008 | 7.982 | 8.275 | 7.742 | 8.186 | 0 | -0.12(-1.39%) |
Sep 04, 2008 | 8.373 | 8.826 | 8.106 | 8.302 | 10,959,596 | -0.41(-4.69%) |
Sep 03, 2008 | 7.591 | 9.093 | 7.404 | 8.711 | 10,183,360 | +1.07(+13.95%) |
Sep 02, 2008 | 7.697 | 8.053 | 7.289 | 7.644 | 5,963,137 | +0.17(+2.26%) |
Aug 29, 2008 | 6.933 | 7.689 | 6.782 | 7.475 | 0 | +0.39(+5.52%) |
Aug 28, 2008 | 6.578 | 7.120 | 6.542 | 7.084 | 9,075,315 | +0.84(+13.37%) |
Aug 27, 2008 | 6.453 | 6.631 | 6.204 | 6.249 | 4,573,493 | +0.20(+3.38%) |
Aug 26, 2008 | 5.955 | 6.284 | 5.795 | 6.044 | 3,228,951 | +0.11(+1.80%) |
Aug 25, 2008 | 6.142 | 6.195 | 5.858 | 5.938 | 2,747,368 | -0.26(-4.16%) |
Aug 22, 2008 | 6.062 | 6.329 | 5.680 | 6.195 | 0 | +0.29(+4.97%) |
Aug 21, 2008 | 5.733 | 6.275 | 5.626 | 5.902 | 3,997,529 | -0.16(-2.64%) |
Aug 20, 2008 | 6.444 | 6.471 | 5.591 | 6.062 | 6,144,423 | -0.37(-5.80%) |
Aug 19, 2008 | 7.155 | 7.368 | 6.329 | 6.435 | 5,752,517 | -0.84(-11.49%) |
Aug 18, 2008 | 7.671 | 7.795 | 7.066 | 7.271 | 4,580,380 | -0.35(-4.55%) |
Aug 15, 2008 | 7.333 | 7.626 | 7.138 | 7.617 | 0 | +0.68(+9.87%) |
Aug 14, 2008 | 6.302 | 7.324 | 6.222 | 6.933 | 5,357,828 | +0.61(+9.70%) |
Aug 13, 2008 | 6.551 | 6.711 | 6.258 | 6.320 | 3,623,990 | -0.28(-4.31%) |
Aug 12, 2008 | 6.818 | 6.924 | 6.400 | 6.604 | 4,274,807 | -0.36(-5.11%) |
Aug 11, 2008 | 6.533 | 7.173 | 6.515 | 6.960 | 3,450,241 | +0.40(+6.10%) |
Aug 08, 2008 | 6.231 | 6.889 | 6.053 | 6.560 | 4,568,598 | +0.35(+5.58%) |
Aug 07, 2008 | 6.915 | 6.978 | 6.151 | 6.213 | 5,664,856 | -0.90(-12.62%) |
Aug 06, 2008 | 6.933 | 7.297 | 6.746 | 7.111 | 4,114,814 | -0.01(-0.12%) |
Aug 05, 2008 | 6.533 | 7.217 | 6.533 | 7.120 | 6,254,926 | +0.58(+8.83%) |
Aug 04, 2008 | 6.062 | 6.622 | 5.955 | 6.542 | 5,414,636 | +0.28(+4.40%) |
Aug 01, 2008 | 5.822 | 6.595 | 5.449 | 6.266 | 7,982,989 | +0.58(+10.16%) |
Jul 31, 2008 | 5.351 | 6.000 | 5.138 | 5.689 | 4,263,289 | +0.11(+1.91%) |
Jul 30, 2008 | 5.689 | 5.769 | 5.111 | 5.582 | 6,957,638 | +0.18(+3.29%) |
Jul 29, 2008 | 5.404 | 5.422 | 4.435 | 5.404 | 5,359,653 | +0.96(+21.60%) |
Jul 28, 2008 | 4.889 | 5.120 | 4.426 | 4.444 | 3,841,157 | -0.40(-8.26%) |
Jul 25, 2008 | 5.102 | 5.102 | 4.489 | 4.844 | 5,369,988 | -0.05(-1.09%) |
Jul 24, 2008 | 6.204 | 6.311 | 4.898 | 4.898 | 5,781,604 | -1.24(-20.14%) |
Jul 23, 2008 | 5.511 | 6.213 | 5.413 | 6.133 | 6,312,451 | +0.55(+9.87%) |
Jul 22, 2008 | 5.066 | 5.671 | 4.506 | 5.582 | 6,733,395 | +0.38(+7.35%) |
Jul 21, 2008 | 5.484 | 5.822 | 5.111 | 5.200 | 4,566,849 | -0.08(-1.52%) |
Jul 18, 2008 | 5.084 | 5.591 | 4.978 | 5.280 | 8,365,986 | +0.21(+4.21%) |
Jul 17, 2008 | 4.044 | 6.444 | 3.920 | 5.066 | 16,497,063 | +1.42(+39.02%) |
Jul 16, 2008 | 3.333 | 4.320 | 3.164 | 3.644 | 8,457,937 | +0.36(+10.81%) |
Jul 15, 2008 | 3.431 | 3.760 | 3.120 | 3.289 | 10,473,924 | -0.20(-5.85%) |
Jul 14, 2008 | 4.195 | 4.595 | 3.342 | 3.493 | 7,468,051 | -0.20(-5.30%) |
Jul 11, 2008 | 4.160 | 4.489 | 3.573 | 3.689 | 10,768,899 | -0.92(-19.88%) |
Jul 10, 2008 | 5.786 | 5.786 | 3.911 | 4.604 | 11,152,515 | -1.31(-22.11%) |
Jul 09, 2008 | 6.702 | 7.386 | 5.644 | 5.911 | 5,402,675 | -0.76(-11.33%) |
Jul 08, 2008 | 5.209 | 6.933 | 5.111 | 6.666 | 7,431,649 | +1.51(+29.31%) |
Jul 07, 2008 | 6.275 | 6.382 | 4.915 | 5.155 | 5,466,661 | -1.11(-17.73%) |
Jul 04, 2008 | 5.786 | 6.266 | 5.600 | 6.266 | 2,472,385 | +0.00(+0.00%) |
Jul 03, 2008 | 5.786 | 6.266 | 5.600 | 6.266 | 2,472,385 | +0.51(+8.80%) |
Jul 02, 2008 | 5.804 | 6.426 | 5.644 | 5.760 | 4,600,788 | -0.05(-0.92%) |
Jul 01, 2008 | 5.324 | 5.902 | 5.131 | 5.813 | 6,839,651 | +0.38(+7.04%) |
Jun 30, 2008 | 6.178 | 6.178 | 4.809 | 5.431 | 11,525,797 | -0.78(-12.59%) |
Jun 27, 2008 | 6.435 | 6.862 | 6.106 | 6.213 | 4,104,526 | -0.17(-2.65%) |
Jun 26, 2008 | 7.280 | 7.435 | 6.342 | 6.382 | 3,253,909 | -0.95(-12.97%) |
Jun 25, 2008 | 7.297 | 7.769 | 7.271 | 7.333 | 1,802,692 | +0.07(+0.98%) |
Jun 24, 2008 | 6.809 | 7.449 | 6.488 | 7.262 | 2,900,941 | +0.40(+5.83%) |
Jun 23, 2008 | 8.177 | 8.409 | 6.862 | 6.862 | 3,925,817 | -1.32(-16.09%) |
Jun 20, 2008 | 8.329 | 8.329 | 7.786 | 8.177 | 3,625,930 | -0.04(-0.43%) |
Jun 19, 2008 | 8.666 | 8.755 | 8.080 | 8.213 | 2,840,386 | -0.49(-5.62%) |
Jun 18, 2008 | 8.764 | 9.022 | 8.471 | 8.702 | 1,898,573 | -0.11(-1.21%) |
Jun 17, 2008 | 9.786 | 9.786 | 8.809 | 8.809 | 1,922,426 | -0.51(-5.44%) |
Jun 16, 2008 | 8.702 | 9.378 | 8.702 | 9.315 | 2,594,939 | +0.56(+6.40%) |
Jun 13, 2008 | 8.417 | 9.191 | 8.204 | 8.755 | 1,984,811 | +0.41(+4.90%) |
Jun 12, 2008 | 8.364 | 8.933 | 8.160 | 8.346 | 3,424,288 | +0.28(+3.53%) |
Jun 11, 2008 | 9.644 | 9.644 | 7.777 | 8.062 | 8,000,201 | -1.47(-15.39%) |
Jun 10, 2008 | 9.715 | 9.795 | 9.200 | 9.529 | 2,409,003 | +0.29(+3.18%) |
Jun 09, 2008 | 10.59 | 10.59 | 9.173 | 9.235 | 3,244,128 | -0.84(-8.30%) |
Jun 06, 2008 | 10.91 | 11.07 | 10.03 | 10.07 | 4,555,103 | -1.28(-11.28%) |
Jun 05, 2008 | 11.15 | 11.52 | 10.82 | 11.35 | 1,937,461 | +0.25(+2.24%) |
Jun 04, 2008 | 11.23 | 11.45 | 10.67 | 11.10 | 3,078,742 | -0.18(-1.58%) |
Jun 03, 2008 | 10.89 | 11.63 | 10.83 | 11.28 | 2,683,609 | +0.43(+3.93%) |
Jun 02, 2008 | 10.63 | 10.94 | 10.55 | 10.85 | 2,017,547 | +0.17(+1.58%) |
May 30, 2008 | 10.45 | 10.83 | 10.18 | 10.68 | 2,422,733 | +0.24(+2.30%) |
May 29, 2008 | 10.27 | 10.49 | 10.22 | 10.44 | 1,787,712 | +0.12(+1.21%) |
May 28, 2008 | 10.73 | 10.76 | 10.22 | 10.32 | 2,817,810 | -0.29(-2.76%) |
May 27, 2008 | 10.66 | 10.92 | 10.42 | 10.61 | 3,328,797 | +0.39(+3.83%) |
May 26, 2008 | 10.76 | 10.76 | 10.14 | 10.22 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.76 | 10.76 | 10.14 | 10.22 | 1,953,514 | -0.51(-4.72%) |
May 22, 2008 | 10.51 | 10.92 | 10.49 | 10.73 | 2,167,401 | +0.20(+1.86%) |
May 21, 2008 | 10.93 | 11.06 | 10.45 | 10.53 | 2,566,827 | -0.44(-3.97%) |
May 20, 2008 | 11.39 | 11.64 | 10.88 | 10.97 | 1,550,339 | -0.45(-3.97%) |
May 19, 2008 | 11.55 | 11.88 | 11.29 | 11.42 | 1,642,762 | -0.06(-0.54%) |
May 16, 2008 | 11.71 | 11.71 | 11.24 | 11.48 | 1,344,818 | -0.28(-2.34%) |
May 15, 2008 | 11.20 | 11.78 | 10.92 | 11.76 | 1,799,101 | +0.66(+5.92%) |
May 14, 2008 | 11.02 | 11.26 | 10.93 | 11.10 | 1,726,544 | +0.17(+1.54%) |
May 13, 2008 | 11.11 | 11.45 | 10.76 | 10.93 | 1,770,180 | -0.22(-1.99%) |
May 12, 2008 | 11.00 | 11.51 | 10.77 | 11.16 | 1,806,796 | +0.31(+2.87%) |
May 09, 2008 | 11.11 | 11.12 | 10.79 | 10.84 | 1,018,527 | -0.32(-2.87%) |
May 08, 2008 | 11.43 | 11.66 | 11.12 | 11.16 | 1,522,260 | -0.32(-2.79%) |
May 07, 2008 | 11.87 | 12.06 | 11.48 | 11.48 | 1,909,724 | -0.43(-3.58%) |
May 06, 2008 | 12.45 | 12.45 | 11.12 | 11.91 | 2,399,766 | +0.20(+1.75%) |
May 05, 2008 | 12.19 | 12.50 | 11.59 | 11.71 | 1,716,247 | -0.65(-5.25%) |
May 02, 2008 | 12.33 | 12.57 | 12.11 | 12.36 | 1,808,304 | +0.25(+2.06%) |
May 01, 2008 | 11.47 | 12.15 | 11.12 | 12.11 | 3,067,019 | +0.52(+4.53%) |
Apr 30, 2008 | 11.62 | 11.91 | 11.32 | 11.58 | 3,114,933 | +0.10(+0.85%) |
Apr 29, 2008 | 11.35 | 11.70 | 11.08 | 11.48 | 1,896,428 | -0.04(-0.31%) |
Apr 28, 2008 | 11.13 | 11.53 | 10.76 | 11.52 | 1,713,216 | +0.28(+2.53%) |
Apr 25, 2008 | 11.31 | 11.61 | 10.88 | 11.24 | 3,098,787 | -0.04(-0.39%) |
Apr 24, 2008 | 10.43 | 11.52 | 10.25 | 11.28 | 3,240,207 | +0.98(+9.49%) |
Apr 23, 2008 | 11.73 | 11.73 | 10.04 | 10.30 | 7,783,699 | -1.56(-13.18%) |
Apr 22, 2008 | 11.96 | 12.10 | 11.48 | 11.87 | 3,323,134 | -0.25(-2.05%) |
Apr 21, 2008 | 11.73 | 12.34 | 11.55 | 12.12 | 3,250,916 | +0.56(+4.85%) |
Apr 18, 2008 | 11.34 | 11.68 | 11.12 | 11.56 | 4,944,539 | +0.45(+4.08%) |
Apr 17, 2008 | 9.546 | 11.24 | 9.520 | 11.10 | 8,504,182 | +1.77(+18.95%) |
Apr 16, 2008 | 10.24 | 10.25 | 8.880 | 9.333 | 3,305,454 | +0.02(+0.19%) |
Apr 15, 2008 | 9.395 | 9.600 | 9.155 | 9.315 | 1,973,059 | -0.11(-1.13%) |
Apr 14, 2008 | 9.635 | 9.768 | 9.333 | 9.422 | 1,780,396 | -0.17(-1.76%) |
Apr 11, 2008 | 9.555 | 10.04 | 9.386 | 9.591 | 1,789,896 | -0.09(-0.92%) |
Apr 10, 2008 | 9.706 | 9.742 | 9.333 | 9.680 | 3,292,988 | -0.01(-0.09%) |
Apr 09, 2008 | 10.17 | 10.38 | 9.573 | 9.689 | 3,092,652 | -0.52(-5.13%) |
Apr 08, 2008 | 9.866 | 10.31 | 9.777 | 10.21 | 2,402,238 | +0.14(+1.41%) |
Apr 07, 2008 | 10.01 | 10.36 | 9.897 | 10.07 | 4,055,577 | +0.29(+3.00%) |
Apr 04, 2008 | 10.22 | 10.32 | 9.777 | 9.777 | 3,397,383 | -0.40(-3.93%) |
Apr 03, 2008 | 10.48 | 10.61 | 10.04 | 10.18 | 4,207,286 | -0.15(-1.46%) |
Apr 02, 2008 | 10.30 | 10.68 | 10.16 | 10.33 | 6,220,834 | +0.07(+0.69%) |