Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.607 | 6.607 | 6.371 | 6.466 | 590,703 | -0.08(-1.15%) |
Apr 29, 2009 | 6.503 | 6.598 | 6.437 | 6.541 | 508,478 | +0.10(+1.61%) |
Apr 28, 2009 | 6.173 | 6.513 | 6.135 | 6.437 | 541,191 | +0.07(+1.04%) |
Apr 27, 2009 | 6.418 | 6.513 | 5.880 | 6.371 | 751,277 | -0.13(-2.03%) |
Apr 24, 2009 | 6.692 | 6.720 | 6.324 | 6.503 | 698,786 | -0.10(-1.57%) |
Apr 23, 2009 | 6.418 | 6.607 | 6.324 | 6.607 | 715,053 | +0.28(+4.48%) |
Apr 22, 2009 | 6.513 | 6.787 | 5.899 | 6.324 | 1,361,422 | -0.24(-3.60%) |
Apr 21, 2009 | 5.729 | 6.607 | 5.465 | 6.560 | 1,019,329 | +0.68(+11.56%) |
Apr 20, 2009 | 6.607 | 6.626 | 5.286 | 5.880 | 1,598,689 | -0.73(-11.00%) |
Apr 17, 2009 | 6.182 | 6.702 | 6.135 | 6.607 | 959,664 | +0.47(+7.69%) |
Apr 16, 2009 | 5.946 | 6.182 | 5.946 | 6.135 | 588,925 | +0.25(+4.17%) |
Apr 15, 2009 | 5.710 | 6.060 | 5.663 | 5.890 | 482,493 | +0.06(+0.97%) |
Apr 14, 2009 | 5.852 | 5.994 | 5.663 | 5.833 | 564,118 | -0.02(-0.32%) |
Apr 13, 2009 | 5.569 | 5.852 | 5.427 | 5.852 | 777,256 | +0.47(+8.77%) |
Apr 09, 2009 | 5.475 | 5.550 | 5.295 | 5.380 | 553,271 | +0.36(+7.14%) |
Apr 08, 2009 | 5.286 | 5.456 | 4.842 | 5.021 | 400,783 | -0.26(-5.00%) |
Apr 07, 2009 | 5.286 | 5.286 | 4.342 | 5.286 | 602,338 | -0.01(-0.18%) |
Apr 06, 2009 | 5.106 | 5.475 | 4.861 | 5.295 | 918,123 | +0.42(+8.51%) |
Apr 03, 2009 | 4.719 | 4.946 | 4.719 | 4.880 | 699,984 | +0.16(+3.40%) |
Apr 02, 2009 | 4.625 | 5.069 | 4.625 | 4.719 | 597,719 | +0.21(+4.60%) |
Apr 01, 2009 | 4.606 | 4.672 | 4.389 | 4.512 | 274,387 | -0.09(-2.05%) |
Mar 31, 2009 | 4.332 | 4.606 | 4.266 | 4.606 | 244,785 | +0.28(+6.55%) |
Mar 30, 2009 | 4.247 | 4.427 | 4.096 | 4.323 | 153,443 | +0.08(+1.78%) |
Mar 26, 2009 | 3.776 | 4.266 | 3.757 | 4.247 | 227,748 | +0.52(+13.92%) |
Mar 25, 2009 | 3.728 | 3.766 | 3.672 | 3.728 | 351,970 | -0.01(-0.25%) |
Mar 24, 2009 | 3.728 | 3.738 | 3.643 | 3.738 | 87,190 | +0.06(+1.54%) |
Mar 23, 2009 | 3.672 | 3.766 | 3.313 | 3.681 | 162,202 | +0.16(+4.56%) |
Mar 20, 2009 | 3.540 | 3.983 | 3.464 | 3.521 | 447,400 | +0.25(+7.80%) |
Mar 19, 2009 | 2.969 | 3.294 | 2.969 | 3.266 | 47,468 | +0.32(+10.90%) |
Mar 18, 2009 | 2.907 | 3.049 | 2.879 | 2.945 | 34,533 | +0.02(+0.65%) |
Mar 17, 2009 | 2.652 | 2.926 | 2.530 | 2.926 | 65,626 | +0.25(+9.15%) |
Mar 16, 2009 | 2.700 | 2.737 | 2.643 | 2.681 | 16,236 | -0.04(-1.39%) |
Mar 13, 2009 | 2.766 | 2.766 | 2.501 | 2.718 | 11,479 | -0.01(-0.35%) |
Mar 12, 2009 | 2.734 | 2.775 | 2.709 | 2.728 | 25,351 | -0.01(-0.34%) |
Mar 11, 2009 | 2.662 | 2.794 | 2.558 | 2.737 | 11,918 | +0.05(+1.75%) |
Mar 10, 2009 | 2.718 | 2.764 | 2.643 | 2.690 | 38,113 | -0.04(-1.38%) |
Mar 09, 2009 | 2.681 | 2.737 | 2.605 | 2.728 | 10,603 | +0.08(+2.85%) |
Mar 06, 2009 | 2.671 | 2.728 | 2.482 | 2.652 | 12,833 | +0.03(+1.14%) |
Mar 05, 2009 | 2.756 | 2.775 | 2.605 | 2.622 | 19,360 | -0.11(-4.20%) |
Mar 04, 2009 | 2.784 | 2.784 | 2.718 | 2.737 | 7,781 | +0.00(+0.00%) |
Mar 02, 2009 | 2.718 | 2.747 | 2.615 | 2.737 | 42,148 | -0.04(-1.36%) |
Feb 27, 2009 | 2.756 | 2.803 | 2.747 | 2.775 | 5,191 | +0.04(+1.38%) |
Feb 26, 2009 | 2.784 | 2.803 | 2.643 | 2.737 | 42,272 | +0.03(+1.05%) |
Feb 25, 2009 | 2.690 | 2.766 | 2.567 | 2.709 | 80,274 | +0.01(+0.35%) |
Feb 24, 2009 | 2.633 | 2.718 | 2.473 | 2.700 | 75,410 | +0.01(+0.35%) |
Feb 23, 2009 | 2.784 | 2.973 | 2.690 | 2.690 | 20,648 | -0.03(-1.04%) |
Feb 20, 2009 | 2.964 | 2.983 | 2.709 | 2.718 | 60,208 | -0.29(-9.72%) |
Feb 19, 2009 | 3.105 | 3.105 | 2.992 | 3.011 | 28,496 | -0.06(-1.85%) |
Feb 18, 2009 | 3.068 | 3.077 | 3.002 | 3.068 | 44,291 | +0.07(+2.20%) |
Feb 17, 2009 | 2.935 | 3.002 | 2.851 | 3.002 | 40,156 | +0.07(+2.25%) |
Feb 13, 2009 | 2.964 | 2.964 | 2.879 | 2.935 | 45,794 | +0.01(+0.33%) |
Feb 12, 2009 | 2.822 | 2.945 | 2.747 | 2.926 | 31,322 | +0.07(+2.31%) |
Feb 11, 2009 | 2.926 | 2.992 | 2.652 | 2.860 | 86,905 | -0.05(-1.62%) |
Feb 10, 2009 | 2.879 | 2.917 | 2.756 | 2.907 | 56,104 | +0.08(+2.67%) |
Feb 09, 2009 | 2.784 | 2.851 | 2.784 | 2.832 | 146,388 | +0.09(+3.45%) |
Feb 06, 2009 | 2.643 | 2.822 | 2.643 | 2.737 | 74,802 | +0.14(+5.45%) |
Feb 05, 2009 | 2.501 | 2.638 | 2.501 | 2.596 | 37,708 | +0.06(+2.23%) |
Feb 04, 2009 | 2.492 | 2.539 | 2.407 | 2.539 | 19,684 | +0.04(+1.51%) |
Feb 03, 2009 | 2.454 | 2.501 | 2.435 | 2.501 | 15,364 | +0.00(+0.00%) |
Feb 02, 2009 | 2.482 | 2.530 | 2.416 | 2.501 | 17,057 | +0.02(+0.76%) |
Jan 30, 2009 | 2.454 | 2.482 | 2.369 | 2.482 | 54,634 | +0.02(+0.77%) |
Jan 29, 2009 | 2.464 | 2.464 | 2.407 | 2.464 | 11,230 | +0.05(+1.95%) |
Jan 28, 2009 | 2.407 | 2.454 | 2.369 | 2.416 | 10,142 | +0.06(+2.40%) |
Jan 27, 2009 | 2.350 | 2.426 | 2.327 | 2.360 | 9,969 | -0.01(-0.40%) |
Jan 26, 2009 | 2.322 | 2.407 | 2.161 | 2.369 | 32,124 | +0.10(+4.58%) |
Jan 23, 2009 | 2.275 | 2.331 | 2.124 | 2.265 | 34,229 | -0.08(-3.23%) |
Jan 22, 2009 | 2.426 | 2.511 | 2.246 | 2.341 | 15,780 | -0.16(-6.42%) |
Jan 21, 2009 | 2.360 | 2.530 | 2.284 | 2.501 | 59,397 | +0.07(+2.71%) |
Jan 20, 2009 | 2.511 | 2.539 | 2.265 | 2.435 | 94,942 | -0.08(-3.01%) |
Jan 16, 2009 | 2.548 | 2.615 | 2.360 | 2.511 | 51,585 | +0.04(+1.53%) |
Jan 15, 2009 | 2.284 | 2.492 | 2.284 | 2.473 | 51,837 | +0.21(+9.17%) |
Jan 14, 2009 | 2.511 | 2.700 | 2.048 | 2.265 | 204,745 | -0.23(-9.09%) |
Jan 13, 2009 | 2.907 | 2.964 | 2.464 | 2.492 | 258,497 | -0.39(-13.44%) |
Jan 12, 2009 | 2.917 | 3.030 | 2.794 | 2.879 | 248,921 | +0.11(+4.10%) |
Jan 09, 2009 | 2.454 | 2.822 | 2.454 | 2.766 | 117,599 | +0.31(+12.69%) |
Jan 08, 2009 | 2.492 | 2.596 | 2.454 | 2.454 | 22,695 | -0.01(-0.38%) |
Jan 07, 2009 | 2.520 | 2.548 | 2.426 | 2.464 | 52,706 | -0.07(-2.61%) |
Jan 06, 2009 | 2.530 | 2.539 | 2.492 | 2.530 | 41,756 | +0.00(+0.00%) |
Jan 05, 2009 | 2.464 | 2.530 | 2.426 | 2.530 | 75,309 | +0.07(+2.68%) |
Jan 02, 2009 | 2.567 | 2.567 | 2.464 | 2.464 | 29,361 | -0.04(-1.51%) |
Dec 31, 2008 | 2.454 | 2.548 | 2.407 | 2.501 | 16,221 | +0.02(+0.76%) |
Dec 30, 2008 | 2.464 | 2.511 | 2.360 | 2.482 | 19,840 | +0.05(+1.94%) |
Dec 29, 2008 | 2.473 | 2.473 | 2.360 | 2.435 | 37,691 | +0.00(+0.00%) |
Dec 26, 2008 | 2.454 | 2.615 | 2.360 | 2.435 | 47,909 | +0.01(+0.39%) |
Dec 24, 2008 | 2.454 | 2.454 | 2.416 | 2.426 | 9,111 | -0.03(-1.15%) |
Dec 23, 2008 | 2.501 | 2.501 | 2.360 | 2.454 | 30,504 | -0.04(-1.51%) |
Dec 22, 2008 | 2.501 | 2.501 | 2.379 | 2.492 | 35,331 | +0.04(+1.54%) |
Dec 19, 2008 | 2.407 | 2.454 | 2.322 | 2.454 | 155,056 | +0.08(+3.17%) |
Dec 18, 2008 | 2.416 | 2.501 | 2.313 | 2.379 | 29,136 | +0.02(+0.80%) |
Dec 17, 2008 | 2.313 | 2.526 | 2.067 | 2.360 | 72,124 | +0.08(+3.31%) |
Dec 16, 2008 | 2.275 | 2.341 | 2.114 | 2.284 | 1,015,493 | -0.02(-0.82%) |
Dec 15, 2008 | 2.435 | 2.482 | 1.982 | 2.303 | 46,448 | -0.17(-6.87%) |
Dec 12, 2008 | 2.350 | 2.473 | 2.294 | 2.473 | 11,865 | +0.08(+3.56%) |
Dec 11, 2008 | 2.360 | 2.492 | 2.360 | 2.388 | 42,075 | +0.05(+2.02%) |
Dec 10, 2008 | 2.322 | 2.342 | 2.275 | 2.341 | 19,337 | +0.08(+3.33%) |
Dec 09, 2008 | 2.350 | 2.379 | 2.265 | 2.265 | 23,489 | -0.06(-2.44%) |
Dec 08, 2008 | 2.313 | 2.393 | 2.246 | 2.322 | 67,498 | +0.01(+0.41%) |
Dec 05, 2008 | 2.265 | 2.313 | 2.143 | 2.313 | 6,774 | +0.10(+4.70%) |
Dec 04, 2008 | 2.218 | 2.303 | 2.209 | 2.209 | 3,792 | -0.06(-2.50%) |
Dec 03, 2008 | 2.256 | 2.416 | 2.190 | 2.265 | 36,072 | -0.09(-4.00%) |
Dec 02, 2008 | 2.161 | 2.369 | 2.161 | 2.360 | 74,918 | +0.14(+6.38%) |
Dec 01, 2008 | 2.341 | 2.360 | 2.039 | 2.218 | 14,167 | -0.08(-3.69%) |
Nov 28, 2008 | 2.256 | 2.341 | 2.256 | 2.303 | 8,475 | +0.08(+3.83%) |
Nov 26, 2008 | 1.973 | 2.218 | 1.973 | 2.218 | 16,831 | +0.17(+8.29%) |
Nov 25, 2008 | 1.982 | 2.048 | 1.888 | 2.048 | 14,640 | +0.14(+7.43%) |
Nov 24, 2008 | 1.793 | 1.907 | 1.793 | 1.907 | 27,280 | +0.13(+7.45%) |
Nov 21, 2008 | 1.756 | 1.878 | 1.652 | 1.774 | 53,129 | +0.02(+1.08%) |
Nov 20, 2008 | 1.841 | 1.841 | 1.671 | 1.756 | 52,707 | -0.06(-3.13%) |
Nov 19, 2008 | 1.954 | 1.963 | 1.812 | 1.812 | 40,907 | -0.12(-6.34%) |
Nov 18, 2008 | 1.907 | 1.944 | 1.869 | 1.935 | 14,616 | +0.05(+2.50%) |
Nov 17, 2008 | 1.803 | 1.907 | 1.793 | 1.888 | 16,997 | +0.02(+1.01%) |
Nov 14, 2008 | 1.803 | 1.878 | 1.793 | 1.869 | 46,266 | +0.05(+2.59%) |
Nov 13, 2008 | 1.841 | 1.841 | 1.718 | 1.822 | 14,514 | +0.02(+1.05%) |
Nov 12, 2008 | 2.048 | 2.048 | 1.793 | 1.803 | 21,295 | -0.25(-12.39%) |
Nov 11, 2008 | 2.068 | 2.114 | 1.944 | 2.058 | 16,526 | -0.04(-1.80%) |
Nov 10, 2008 | 2.086 | 2.095 | 1.992 | 2.095 | 12,440 | +0.00(+0.00%) |
Nov 07, 2008 | 2.086 | 2.145 | 2.001 | 2.095 | 31,588 | -0.02(-0.89%) |
Nov 06, 2008 | 2.124 | 2.228 | 2.114 | 2.114 | 46,197 | -0.06(-2.61%) |
Nov 05, 2008 | 2.114 | 2.171 | 2.001 | 2.171 | 24,357 | +0.05(+2.22%) |
Nov 04, 2008 | 2.114 | 2.152 | 2.086 | 2.124 | 14,875 | +0.04(+1.81%) |
Nov 03, 2008 | 2.048 | 2.086 | 1.963 | 2.086 | 26,586 | +0.10(+5.24%) |
Oct 31, 2008 | 1.954 | 1.982 | 1.954 | 1.982 | 61,632 | +0.07(+3.45%) |
Oct 30, 2008 | 1.841 | 1.925 | 1.831 | 1.916 | 30,715 | +0.08(+4.10%) |
Oct 29, 2008 | 1.850 | 1.859 | 1.802 | 1.841 | 2,288 | +0.04(+2.09%) |
Oct 28, 2008 | 1.793 | 1.803 | 1.727 | 1.803 | 19,239 | +0.06(+3.24%) |
Oct 27, 2008 | 1.567 | 1.756 | 1.567 | 1.746 | 78,588 | +0.09(+5.71%) |
Oct 24, 2008 | 1.727 | 1.746 | 1.605 | 1.652 | 103,392 | -0.14(-7.89%) |
Oct 23, 2008 | 1.803 | 1.803 | 1.784 | 1.793 | 16,293 | +0.03(+1.60%) |
Oct 22, 2008 | 1.888 | 1.888 | 1.727 | 1.765 | 39,517 | -0.15(-7.88%) |
Oct 21, 2008 | 1.935 | 1.935 | 1.812 | 1.916 | 151,979 | +0.00(+0.00%) |
Oct 20, 2008 | 1.973 | 1.982 | 1.888 | 1.916 | 44,352 | -0.01(-0.49%) |
Oct 17, 2008 | 1.812 | 1.944 | 1.812 | 1.926 | 25,532 | +0.11(+6.25%) |
Oct 16, 2008 | 1.756 | 1.812 | 1.718 | 1.812 | 6,822 | +0.00(+0.00%) |
Oct 15, 2008 | 1.671 | 1.831 | 1.671 | 1.812 | 9,101 | -0.02(-1.03%) |
Oct 14, 2008 | 1.784 | 2.077 | 1.633 | 1.831 | 84,908 | -0.06(-3.00%) |
Oct 13, 2008 | 1.652 | 1.935 | 1.642 | 1.888 | 49,601 | +0.25(+14.94%) |
Oct 10, 2008 | 1.576 | 1.690 | 1.491 | 1.642 | 57,651 | -0.03(-1.69%) |
Oct 09, 2008 | 1.812 | 1.812 | 1.633 | 1.671 | 29,468 | -0.13(-7.33%) |
Oct 08, 2008 | 1.841 | 1.907 | 1.765 | 1.803 | 26,019 | -0.02(-1.04%) |
Oct 07, 2008 | 1.897 | 1.963 | 1.746 | 1.822 | 462,887 | -0.02(-1.03%) |
Oct 06, 2008 | 2.079 | 2.110 | 1.793 | 1.841 | 260,184 | -0.24(-11.36%) |
Oct 03, 2008 | 2.124 | 2.143 | 2.077 | 2.077 | 146,592 | -0.04(-1.79%) |
Oct 02, 2008 | 2.161 | 2.161 | 2.067 | 2.114 | 136,757 | -0.02(-0.89%) |
Oct 01, 2008 | 2.077 | 2.161 | 2.039 | 2.133 | 51,526 | -0.01(-0.44%) |
Sep 30, 2008 | 2.124 | 2.171 | 2.077 | 2.143 | 153,417 | +0.00(+0.00%) |
Sep 29, 2008 | 2.095 | 2.171 | 2.067 | 2.143 | 19,965 | +0.02(+0.89%) |
Sep 26, 2008 | 2.171 | 2.190 | 2.114 | 2.124 | 143,735 | -0.09(-4.26%) |
Sep 25, 2008 | 2.246 | 2.294 | 2.105 | 2.218 | 57,809 | -0.08(-3.69%) |
Sep 24, 2008 | 2.296 | 2.360 | 2.171 | 2.303 | 48,064 | +0.04(+1.67%) |
Sep 23, 2008 | 2.407 | 2.416 | 2.265 | 2.265 | 76,766 | -0.05(-2.04%) |
Sep 22, 2008 | 2.341 | 2.360 | 2.284 | 2.313 | 34,153 | +0.05(+2.08%) |
Sep 19, 2008 | 2.327 | 2.360 | 2.265 | 2.265 | 20,667 | -0.08(-3.23%) |
Sep 18, 2008 | 2.397 | 2.407 | 2.058 | 2.341 | 45,495 | +0.05(+2.06%) |
Sep 17, 2008 | 2.350 | 2.350 | 2.029 | 2.294 | 23,579 | -0.05(-2.02%) |
Sep 16, 2008 | 2.209 | 2.360 | 2.029 | 2.341 | 68,539 | -0.01(-0.40%) |
Sep 15, 2008 | 2.501 | 2.501 | 2.180 | 2.350 | 60,192 | -0.20(-7.77%) |
Sep 12, 2008 | 2.511 | 2.596 | 2.360 | 2.548 | 185,330 | +0.08(+3.05%) |
Sep 11, 2008 | 2.256 | 2.520 | 2.246 | 2.473 | 160,511 | +0.31(+14.41%) |
Sep 10, 2008 | 2.209 | 2.223 | 2.161 | 2.161 | 4,661 | +0.00(+0.00%) |
Sep 09, 2008 | 2.265 | 2.265 | 1.973 | 2.161 | 45,682 | -0.08(-3.38%) |
Sep 08, 2008 | 2.265 | 2.265 | 2.171 | 2.237 | 9,331 | +0.03(+1.28%) |
Sep 05, 2008 | 2.228 | 2.265 | 2.152 | 2.209 | 16,637 | +0.00(+0.00%) |
Sep 04, 2008 | 2.218 | 2.218 | 2.090 | 2.209 | 11,804 | +0.04(+1.74%) |
Sep 03, 2008 | 2.265 | 2.265 | 2.067 | 2.171 | 28,446 | -0.13(-5.74%) |
Sep 02, 2008 | 2.294 | 2.331 | 2.256 | 2.303 | 73,957 | +0.05(+2.09%) |
Aug 29, 2008 | 2.265 | 2.271 | 2.124 | 2.256 | 56,990 | +0.06(+2.57%) |
Aug 28, 2008 | 2.265 | 2.350 | 2.105 | 2.199 | 177,438 | -0.01(-0.43%) |
Aug 27, 2008 | 2.067 | 2.218 | 2.039 | 2.209 | 25,020 | +0.18(+8.84%) |
Aug 26, 2008 | 1.982 | 2.029 | 1.935 | 2.029 | 8,062 | +0.05(+2.38%) |
Aug 25, 2008 | 1.954 | 1.992 | 1.926 | 1.982 | 14,127 | +0.06(+2.94%) |
Aug 22, 2008 | 1.935 | 1.935 | 1.850 | 1.926 | 19,642 | +0.05(+2.51%) |
Aug 21, 2008 | 2.039 | 2.058 | 1.803 | 1.878 | 53,926 | -0.08(-4.33%) |
Aug 20, 2008 | 1.888 | 2.010 | 1.859 | 1.963 | 19,658 | +0.08(+4.52%) |
Aug 19, 2008 | 2.218 | 2.218 | 1.859 | 1.878 | 55,508 | -0.30(-13.85%) |
Aug 18, 2008 | 2.209 | 2.218 | 2.133 | 2.180 | 10,214 | +0.01(+0.43%) |
Aug 15, 2008 | 2.209 | 2.218 | 2.152 | 2.171 | 14,239 | +0.01(+0.44%) |
Aug 14, 2008 | 2.143 | 2.199 | 2.124 | 2.161 | 11,397 | +0.06(+2.69%) |
Aug 13, 2008 | 2.048 | 2.171 | 2.020 | 2.105 | 14,243 | +0.02(+0.91%) |
Aug 12, 2008 | 2.218 | 2.218 | 2.077 | 2.086 | 65,991 | -0.09(-4.33%) |
Aug 11, 2008 | 2.161 | 2.218 | 2.124 | 2.180 | 19,565 | +0.06(+2.67%) |
Aug 08, 2008 | 2.029 | 2.194 | 2.029 | 2.124 | 20,690 | +0.10(+5.14%) |
Aug 07, 2008 | 2.048 | 2.048 | 2.010 | 2.020 | 18,524 | -0.04(-1.84%) |
Aug 06, 2008 | 2.039 | 2.077 | 2.020 | 2.058 | 17,523 | +0.00(+0.00%) |
Aug 05, 2008 | 1.935 | 2.067 | 1.935 | 2.058 | 15,426 | +0.13(+6.86%) |
Aug 04, 2008 | 1.907 | 1.963 | 1.888 | 1.926 | 13,475 | +0.02(+0.99%) |
Aug 01, 2008 | 2.048 | 2.048 | 1.888 | 1.907 | 37,094 | -0.12(-6.05%) |
Jul 31, 2008 | 1.926 | 2.029 | 1.926 | 2.029 | 40,672 | +0.08(+3.86%) |
Jul 30, 2008 | 1.935 | 1.982 | 1.897 | 1.954 | 36,077 | +0.00(+0.00%) |
Jul 29, 2008 | 1.954 | 1.973 | 1.888 | 1.954 | 21,825 | +0.07(+3.50%) |
Jul 28, 2008 | 1.916 | 1.916 | 1.888 | 1.888 | 14,355 | -0.03(-1.48%) |
Jul 25, 2008 | 1.859 | 1.926 | 1.859 | 1.916 | 50,111 | +0.03(+1.50%) |
Jul 24, 2008 | 1.878 | 1.907 | 1.859 | 1.888 | 18,716 | -0.01(-0.50%) |
Jul 23, 2008 | 1.888 | 1.907 | 1.878 | 1.897 | 9,111 | +0.01(+0.50%) |
Jul 22, 2008 | 1.859 | 1.897 | 1.831 | 1.888 | 7,892 | +0.04(+2.04%) |
Jul 21, 2008 | 1.812 | 1.897 | 1.812 | 1.850 | 14,052 | -0.01(-0.51%) |
Jul 18, 2008 | 1.888 | 1.897 | 1.793 | 1.859 | 18,616 | +0.02(+1.03%) |
Jul 17, 2008 | 1.888 | 1.888 | 1.765 | 1.841 | 16,071 | +0.08(+4.28%) |
Jul 16, 2008 | 1.708 | 1.812 | 1.605 | 1.765 | 39,669 | +0.02(+1.08%) |
Jul 15, 2008 | 1.765 | 1.822 | 1.708 | 1.746 | 17,308 | -0.08(-4.15%) |
Jul 14, 2008 | 1.803 | 1.973 | 1.803 | 1.822 | 46,269 | -0.01(-0.52%) |
Jul 11, 2008 | 1.690 | 1.841 | 1.605 | 1.831 | 60,297 | +0.09(+5.43%) |
Jul 10, 2008 | 1.756 | 1.831 | 1.652 | 1.737 | 63,232 | -0.07(-3.66%) |
Jul 09, 2008 | 1.831 | 1.859 | 1.803 | 1.803 | 31,545 | -0.07(-3.54%) |
Jul 08, 2008 | 1.907 | 1.935 | 1.803 | 1.869 | 33,674 | -0.08(-3.88%) |
Jul 07, 2008 | 1.935 | 2.001 | 1.803 | 1.944 | 42,757 | -0.03(-1.44%) |
Jul 04, 2008 | 2.067 | 2.067 | 1.973 | 1.973 | 12,433 | +0.00(+0.00%) |
Jul 03, 2008 | 2.067 | 2.067 | 1.973 | 1.973 | 12,433 | -0.12(-5.86%) |
Jul 02, 2008 | 2.086 | 2.095 | 1.944 | 2.095 | 18,637 | -0.02(-0.89%) |
Jul 01, 2008 | 2.077 | 2.114 | 2.029 | 2.114 | 26,004 | -0.01(-0.44%) |
Jun 30, 2008 | 2.114 | 2.171 | 1.501 | 2.124 | 333,125 | +0.01(+0.45%) |
Jun 27, 2008 | 2.171 | 2.171 | 1.926 | 2.114 | 49,137 | -0.01(-0.44%) |
Jun 26, 2008 | 2.256 | 2.256 | 2.029 | 2.124 | 27,439 | +0.01(+0.45%) |
Jun 25, 2008 | 2.218 | 2.228 | 2.048 | 2.114 | 18,328 | -0.01(-0.44%) |
Jun 24, 2008 | 2.237 | 2.237 | 1.935 | 2.124 | 35,363 | +0.03(+1.35%) |
Jun 23, 2008 | 2.303 | 2.313 | 2.077 | 2.095 | 46,147 | -0.17(-7.50%) |
Jun 20, 2008 | 2.171 | 2.265 | 2.171 | 2.265 | 615,941 | +0.05(+2.13%) |
Jun 19, 2008 | 2.209 | 2.218 | 2.048 | 2.218 | 40,218 | +0.00(+0.00%) |
Jun 18, 2008 | 2.218 | 2.265 | 1.992 | 2.218 | 58,174 | -0.02(-0.84%) |
Jun 17, 2008 | 2.143 | 2.331 | 2.143 | 2.237 | 42,811 | +0.13(+6.28%) |
Jun 16, 2008 | 2.010 | 2.152 | 1.963 | 2.105 | 56,697 | +0.00(+0.00%) |
Jun 13, 2008 | 1.916 | 2.171 | 1.888 | 2.105 | 999,564 | +0.17(+8.78%) |
Jun 12, 2008 | 1.926 | 2.029 | 1.841 | 1.935 | 1,728,252 | -0.06(-2.84%) |
Jun 11, 2008 | 2.228 | 2.228 | 1.954 | 1.992 | 112,198 | -0.29(-12.81%) |
Jun 10, 2008 | 2.237 | 2.397 | 2.209 | 2.284 | 102,205 | -0.14(-5.84%) |
Jun 09, 2008 | 2.605 | 2.615 | 2.426 | 2.426 | 85,875 | -0.22(-8.21%) |
Jun 06, 2008 | 2.624 | 2.652 | 2.426 | 2.643 | 44,543 | -0.03(-1.06%) |
Jun 05, 2008 | 2.728 | 2.728 | 2.605 | 2.671 | 82,925 | -0.01(-0.35%) |
Jun 04, 2008 | 2.700 | 2.737 | 2.643 | 2.681 | 99,138 | -0.06(-2.07%) |
Jun 03, 2008 | 2.737 | 2.737 | 2.605 | 2.737 | 46,457 | +0.00(+0.00%) |
Jun 02, 2008 | 2.624 | 2.737 | 2.552 | 2.737 | 222,690 | +0.19(+7.41%) |
May 30, 2008 | 2.511 | 2.728 | 2.143 | 2.548 | 531,694 | +0.32(+14.41%) |
May 29, 2008 | 2.284 | 2.284 | 2.218 | 2.228 | 25,398 | -0.08(-3.67%) |
May 28, 2008 | 2.237 | 2.445 | 1.793 | 2.313 | 246,490 | -0.14(-5.77%) |
May 27, 2008 | 2.480 | 2.492 | 2.435 | 2.454 | 16,647 | +0.00(+0.00%) |
May 26, 2008 | 2.577 | 2.577 | 2.341 | 2.454 | 29,262 | +0.00(+0.00%) |
May 23, 2008 | 2.577 | 2.577 | 2.341 | 2.454 | 29,262 | -0.08(-3.35%) |
May 22, 2008 | 2.473 | 2.605 | 2.360 | 2.539 | 107,427 | +0.10(+4.26%) |
May 21, 2008 | 2.520 | 2.643 | 2.303 | 2.435 | 138,423 | -0.11(-4.44%) |
May 20, 2008 | 2.171 | 2.832 | 2.171 | 2.548 | 202,327 | +0.42(+20.00%) |
May 19, 2008 | 2.077 | 2.322 | 2.058 | 2.124 | 85,847 | +0.07(+3.21%) |
May 16, 2008 | 1.916 | 2.067 | 1.841 | 2.058 | 70,681 | +0.17(+9.00%) |
May 15, 2008 | 1.841 | 1.888 | 1.841 | 1.888 | 28,542 | +0.07(+3.63%) |
May 14, 2008 | 1.699 | 1.831 | 1.699 | 1.822 | 39,926 | +0.07(+3.76%) |
May 13, 2008 | 1.633 | 1.784 | 1.633 | 1.756 | 27,137 | +0.09(+5.68%) |
May 12, 2008 | 1.661 | 1.671 | 1.586 | 1.661 | 31,916 | -0.04(-2.22%) |
May 09, 2008 | 1.661 | 1.699 | 1.661 | 1.699 | 17,455 | +0.04(+2.27%) |
May 08, 2008 | 1.699 | 1.699 | 1.652 | 1.661 | 14,133 | -0.03(-1.68%) |
May 07, 2008 | 1.699 | 1.699 | 1.605 | 1.690 | 21,527 | +0.00(+0.00%) |
May 06, 2008 | 1.652 | 1.690 | 1.652 | 1.690 | 25,390 | +0.04(+2.29%) |
May 05, 2008 | 1.699 | 1.699 | 1.567 | 1.652 | 23,472 | -0.05(-2.78%) |
May 02, 2008 | 1.482 | 1.699 | 1.482 | 1.699 | 56,296 | +0.21(+13.92%) |