Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.780 | 1.810 | 1.690 | 1.742 | 8,571 | -0.03(-1.58%) |
Apr 29, 2009 | 1.760 | 1.770 | 1.630 | 1.770 | 6,182 | +0.07(+4.11%) |
Apr 28, 2009 | 1.620 | 1.754 | 1.620 | 1.700 | 13,210 | +0.10(+6.26%) |
Apr 27, 2009 | 1.690 | 1.710 | 1.520 | 1.600 | 14,775 | -0.25(-13.51%) |
Apr 24, 2009 | 1.900 | 2.000 | 1.680 | 1.850 | 42,810 | +0.17(+10.12%) |
Apr 23, 2009 | 1.620 | 1.680 | 1.590 | 1.680 | 23,890 | +0.07(+4.35%) |
Apr 22, 2009 | 1.640 | 1.650 | 1.610 | 1.610 | 3,800 | -0.00(-0.01%) |
Apr 21, 2009 | 1.600 | 1.890 | 1.600 | 1.610 | 3,800 | +0.02(+1.26%) |
Apr 20, 2009 | 1.620 | 1.620 | 1.410 | 1.590 | 20,720 | -0.05(-3.05%) |
Apr 17, 2009 | 1.840 | 1.840 | 1.640 | 1.640 | 13,788 | +0.01(+0.61%) |
Apr 16, 2009 | 1.660 | 2.000 | 1.615 | 1.630 | 42,921 | -0.02(-1.21%) |
Apr 15, 2009 | 1.680 | 1.750 | 1.650 | 1.650 | 8,170 | +0.04(+2.48%) |
Apr 14, 2009 | 1.550 | 1.670 | 1.550 | 1.610 | 10,290 | +0.01(+0.63%) |
Apr 13, 2009 | 1.610 | 1.610 | 1.600 | 1.600 | 700 | -0.07(-4.19%) |
Apr 09, 2009 | 1.560 | 1.670 | 1.550 | 1.670 | 4,980 | +0.14(+9.16%) |
Apr 08, 2009 | 1.520 | 1.650 | 1.470 | 1.530 | 3,700 | -0.07(-4.38%) |
Apr 07, 2009 | 1.710 | 1.710 | 1.420 | 1.600 | 6,851 | -0.11(-6.43%) |
Apr 06, 2009 | 1.790 | 1.790 | 1.710 | 1.710 | 2,120 | +0.08(+4.90%) |
Apr 03, 2009 | 1.640 | 1.650 | 1.490 | 1.630 | 1,601 | -0.02(-1.21%) |
Apr 02, 2009 | 1.570 | 1.730 | 1.570 | 1.650 | 7,280 | +0.10(+6.45%) |
Apr 01, 2009 | 1.540 | 1.550 | 1.490 | 1.550 | 2,670 | -0.02(-1.27%) |
Mar 31, 2009 | 1.560 | 1.570 | 1.560 | 1.570 | 3,840 | +0.01(+0.64%) |
Mar 30, 2009 | 1.610 | 1.610 | 1.550 | 1.560 | 5,650 | -0.12(-7.14%) |
Mar 26, 2009 | 1.800 | 1.800 | 1.620 | 1.680 | 3,900 | -0.01(-0.59%) |
Mar 25, 2009 | 1.690 | 1.764 | 1.600 | 1.690 | 21,661 | +0.01(+0.60%) |
Mar 24, 2009 | 1.550 | 1.680 | 1.550 | 1.680 | 42,755 | +0.16(+10.53%) |
Mar 23, 2009 | 1.580 | 1.580 | 1.400 | 1.520 | 12,300 | +0.00(+0.00%) |
Mar 20, 2009 | 1.400 | 1.520 | 1.400 | 1.520 | 6,023 | +0.14(+10.14%) |
Mar 18, 2009 | 1.530 | 1.546 | 1.302 | 1.380 | 12,795 | -0.09(-6.12%) |
Mar 17, 2009 | 1.500 | 1.500 | 1.320 | 1.470 | 2,300 | -0.00(-0.01%) |
Mar 16, 2009 | 1.550 | 1.550 | 1.460 | 1.470 | 1,690 | -0.01(-0.38%) |
Mar 13, 2009 | 1.660 | 1.720 | 1.420 | 1.476 | 39,650 | -0.08(-5.41%) |
Mar 12, 2009 | 1.710 | 1.710 | 1.400 | 1.560 | 34,039 | -0.07(-4.29%) |
Mar 11, 2009 | 1.720 | 1.720 | 1.490 | 1.630 | 2,806 | +0.14(+9.40%) |
Mar 10, 2009 | 1.500 | 1.550 | 1.490 | 1.490 | 3,015 | -0.02(-1.32%) |
Mar 09, 2009 | 1.640 | 1.650 | 1.510 | 1.510 | 22,171 | +0.03(+2.03%) |
Mar 06, 2009 | 1.320 | 1.480 | 1.310 | 1.480 | 29,618 | +0.11(+7.79%) |
Mar 05, 2009 | 1.400 | 1.400 | 1.350 | 1.373 | 4,500 | -0.03(-1.93%) |
Mar 04, 2009 | 1.400 | 1.650 | 1.400 | 1.400 | 15,700 | +0.10(+7.69%) |
Mar 02, 2009 | 1.520 | 1.520 | 1.300 | 1.300 | 24,710 | -0.28(-17.72%) |
Feb 27, 2009 | 1.560 | 1.600 | 1.510 | 1.580 | 4,900 | +0.02(+1.28%) |
Feb 26, 2009 | 1.650 | 1.720 | 1.500 | 1.560 | 18,759 | -0.04(-2.50%) |
Feb 25, 2009 | 1.550 | 1.720 | 1.520 | 1.600 | 12,090 | +0.06(+3.90%) |
Feb 24, 2009 | 1.550 | 1.570 | 1.520 | 1.540 | 5,460 | +0.01(+0.65%) |
Feb 23, 2009 | 1.550 | 1.580 | 1.500 | 1.530 | 15,320 | -0.06(-3.77%) |
Feb 20, 2009 | 1.650 | 1.650 | 1.560 | 1.590 | 19,779 | -0.10(-5.69%) |
Feb 19, 2009 | 1.720 | 1.720 | 1.660 | 1.686 | 8,605 | -0.03(-1.98%) |
Feb 18, 2009 | 1.660 | 1.720 | 1.600 | 1.720 | 51,009 | +0.03(+1.78%) |
Feb 17, 2009 | 1.700 | 1.700 | 1.500 | 1.690 | 66,613 | -0.06(-3.43%) |
Feb 13, 2009 | 1.550 | 1.750 | 1.460 | 1.750 | 26,750 | +0.20(+12.90%) |
Feb 12, 2009 | 1.440 | 1.560 | 1.360 | 1.550 | 19,716 | +0.15(+10.71%) |
Feb 11, 2009 | 1.370 | 1.420 | 1.340 | 1.400 | 13,296 | +0.05(+3.70%) |
Feb 10, 2009 | 1.360 | 1.400 | 1.350 | 1.350 | 23,217 | -0.05(-3.56%) |
Feb 09, 2009 | 1.310 | 1.400 | 1.300 | 1.400 | 25,351 | +0.10(+7.68%) |
Feb 06, 2009 | 1.280 | 1.300 | 1.280 | 1.300 | 13,000 | +0.05(+4.00%) |
Feb 05, 2009 | 1.220 | 1.270 | 1.210 | 1.250 | 5,293 | +0.03(+2.46%) |
Feb 04, 2009 | 1.200 | 1.239 | 1.200 | 1.220 | 4,145 | -0.02(-1.60%) |
Feb 03, 2009 | 1.280 | 1.280 | 1.130 | 1.240 | 32,663 | +0.13(+11.69%) |
Feb 02, 2009 | 1.120 | 1.150 | 1.100 | 1.110 | 8,100 | +0.05(+4.73%) |
Jan 30, 2009 | 1.150 | 1.150 | 1.050 | 1.060 | 2,500 | -0.14(-11.67%) |
Jan 29, 2009 | 1.180 | 1.200 | 1.150 | 1.200 | 9,749 | +0.02(+1.69%) |
Jan 28, 2009 | 1.130 | 1.250 | 1.090 | 1.180 | 52,208 | +0.10(+9.26%) |
Jan 27, 2009 | 1.090 | 1.110 | 1.060 | 1.080 | 5,409 | +0.04(+3.85%) |
Jan 26, 2009 | 1.050 | 1.100 | 1.040 | 1.040 | 34,225 | +0.04(+4.00%) |
Jan 23, 2009 | 0.9300 | 1.005 | 0.9200 | 1.000 | 12,690 | +0.07(+7.53%) |
Jan 22, 2009 | 0.9300 | 0.9512 | 0.9140 | 0.9300 | 8,022 | -0.04(-4.12%) |
Jan 21, 2009 | 0.9500 | 0.9900 | 0.9300 | 0.9700 | 7,136 | +0.04(+4.30%) |
Jan 20, 2009 | 1.000 | 1.000 | 0.9300 | 0.9300 | 6,346 | -0.11(-10.75%) |
Jan 16, 2009 | 1.070 | 1.080 | 0.9600 | 1.042 | 11,850 | -0.05(-4.40%) |
Jan 15, 2009 | 1.190 | 1.190 | 1.070 | 1.090 | 6,000 | -0.04(-3.54%) |
Jan 14, 2009 | 1.120 | 1.180 | 1.060 | 1.130 | 15,058 | +0.05(+4.63%) |
Jan 13, 2009 | 1.080 | 1.180 | 1.060 | 1.080 | 19,530 | -0.12(-9.77%) |
Jan 12, 2009 | 1.300 | 1.300 | 1.100 | 1.197 | 42,263 | -0.05(-4.24%) |
Jan 09, 2009 | 0.9700 | 1.360 | 0.9600 | 1.250 | 145,598 | +0.32(+34.41%) |
Jan 08, 2009 | 0.8600 | 0.9600 | 0.8300 | 0.9300 | 155,092 | +0.10(+12.05%) |
Jan 07, 2009 | 0.8300 | 0.8650 | 0.8297 | 0.8300 | 58,650 | +0.01(+1.22%) |
Jan 06, 2009 | 0.8500 | 0.8500 | 0.8200 | 0.8200 | 107,288 | +0.00(+0.00%) |
Jan 05, 2009 | 0.8400 | 0.8400 | 0.7301 | 0.8200 | 307,121 | +0.07(+9.33%) |
Jan 02, 2009 | 0.7450 | 0.7799 | 0.7000 | 0.7500 | 280,240 | +0.07(+10.29%) |
Dec 31, 2008 | 0.8800 | 0.9200 | 0.6500 | 0.6800 | 217,751 | -0.20(-22.80%) |
Dec 30, 2008 | 1.020 | 1.020 | 0.8800 | 0.8808 | 46,125 | +0.00(+0.09%) |
Dec 29, 2008 | 0.8800 | 1.050 | 0.8800 | 0.8800 | 38,415 | +0.00(+0.00%) |
Dec 26, 2008 | 0.9901 | 0.9901 | 0.8800 | 0.8800 | 14,204 | -0.11(-11.11%) |
Dec 24, 2008 | 0.9399 | 0.9900 | 0.9328 | 0.9900 | 11,160 | +0.05(+5.31%) |
Dec 23, 2008 | 0.9500 | 1.000 | 0.9400 | 0.9401 | 31,044 | +0.07(+8.06%) |
Dec 22, 2008 | 0.8500 | 0.9000 | 0.8500 | 0.8700 | 3,560 | +0.02(+2.35%) |
Dec 19, 2008 | 0.8900 | 1.060 | 0.8500 | 0.8500 | 15,587 | -0.10(-10.53%) |
Dec 18, 2008 | 1.000 | 1.000 | 0.9500 | 0.9500 | 364,100 | -0.04(-4.04%) |
Dec 17, 2008 | 1.000 | 1.000 | 0.9900 | 0.9900 | 10,852 | -0.02(-1.98%) |
Dec 16, 2008 | 1.090 | 1.090 | 1.010 | 1.010 | 4,370 | -0.04(-3.81%) |
Dec 15, 2008 | 1.030 | 1.050 | 1.030 | 1.050 | 1,200 | +0.05(+5.00%) |
Dec 12, 2008 | 0.9900 | 1.019 | 0.9900 | 1.000 | 4,300 | +0.00(+0.00%) |
Dec 11, 2008 | 1.010 | 1.030 | 0.9900 | 1.000 | 30,415 | -0.01(-0.99%) |
Dec 10, 2008 | 1.080 | 1.080 | 1.010 | 1.010 | 8,750 | +0.00(+0.00%) |
Dec 09, 2008 | 0.9750 | 1.030 | 0.9750 | 1.010 | 97,620 | +0.01(+1.01%) |
Dec 08, 2008 | 1.000 | 1.090 | 0.9999 | 0.9999 | 161,120 | -0.01(-1.00%) |
Dec 05, 2008 | 0.9600 | 1.150 | 0.9500 | 1.010 | 4,586 | +0.01(+1.00%) |
Dec 04, 2008 | 1.000 | 1.030 | 0.9700 | 1.000 | 322,117 | +0.00(+0.00%) |
Dec 03, 2008 | 1.010 | 1.010 | 1.000 | 1.000 | 4,100 | +0.00(+0.00%) |
Dec 02, 2008 | 1.000 | 1.070 | 1.000 | 1.000 | 17,900 | -0.02(-1.96%) |
Dec 01, 2008 | 1.160 | 1.350 | 1.010 | 1.020 | 14,099 | -0.12(-10.53%) |
Nov 28, 2008 | 1.020 | 1.140 | 1.020 | 1.140 | 3,664 | +0.12(+11.76%) |
Nov 26, 2008 | 1.000 | 1.110 | 0.9800 | 1.020 | 61,000 | +0.02(+2.00%) |
Nov 25, 2008 | 1.020 | 1.150 | 1.000 | 1.000 | 24,685 | +0.00(+0.00%) |
Nov 24, 2008 | 1.000 | 1.040 | 1.000 | 1.000 | 18,820 | +0.00(+0.00%) |
Nov 21, 2008 | 0.9600 | 1.020 | 0.9000 | 1.000 | 21,717 | +0.00(+0.00%) |
Nov 20, 2008 | 1.050 | 1.050 | 1.000 | 1.000 | 5,545 | -0.07(-6.54%) |
Nov 19, 2008 | 1.120 | 1.120 | 1.050 | 1.070 | 2,719 | -0.08(-6.96%) |
Nov 18, 2008 | 1.050 | 1.170 | 1.050 | 1.150 | 16,620 | +0.00(+0.00%) |
Nov 17, 2008 | 1.060 | 1.180 | 1.050 | 1.150 | 14,016 | -0.06(-4.96%) |
Nov 14, 2008 | 1.220 | 1.220 | 1.200 | 1.210 | 400 | -0.05(-3.97%) |
Nov 13, 2008 | 1.300 | 1.300 | 1.250 | 1.260 | 2,000 | +0.01(+0.98%) |
Nov 12, 2008 | 1.280 | 1.407 | 1.200 | 1.248 | 24,350 | -0.05(-3.73%) |
Nov 11, 2008 | 1.300 | 1.310 | 1.280 | 1.296 | 1,200 | -0.00(-0.29%) |
Nov 10, 2008 | 1.430 | 1.430 | 1.300 | 1.300 | 4,800 | -0.06(-4.41%) |
Nov 07, 2008 | 1.300 | 1.360 | 1.300 | 1.360 | 1,825 | +0.00(+0.00%) |
Nov 06, 2008 | 1.370 | 1.380 | 1.360 | 1.360 | 2,200 | -0.06(-4.23%) |
Nov 05, 2008 | 1.420 | 1.510 | 1.420 | 1.420 | 7,020 | +0.05(+3.65%) |
Nov 04, 2008 | 1.490 | 1.510 | 1.370 | 1.370 | 10,233 | -0.12(-8.05%) |
Nov 03, 2008 | 1.650 | 1.780 | 1.480 | 1.490 | 15,401 | -0.11(-6.88%) |
Oct 31, 2008 | 1.150 | 1.890 | 1.000 | 1.600 | 41,384 | +0.46(+40.35%) |
Oct 30, 2008 | 1.060 | 1.370 | 1.060 | 1.140 | 8,688 | -0.15(-11.63%) |
Oct 29, 2008 | 1.380 | 1.380 | 1.020 | 1.290 | 24,391 | -0.06(-4.44%) |
Oct 28, 2008 | 1.500 | 1.500 | 0.9000 | 1.350 | 94,381 | +0.03(+2.27%) |
Oct 27, 2008 | 1.470 | 1.500 | 1.220 | 1.320 | 253,996 | -0.16(-10.81%) |
Oct 24, 2008 | 1.500 | 1.500 | 1.480 | 1.480 | 1,775 | +0.12(+8.82%) |
Oct 23, 2008 | 1.580 | 1.580 | 1.270 | 1.360 | 46,006 | -0.36(-20.93%) |
Oct 22, 2008 | 1.800 | 1.800 | 1.600 | 1.720 | 8,639 | -0.07(-3.91%) |
Oct 21, 2008 | 1.900 | 1.900 | 1.790 | 1.790 | 3,648 | -0.05(-2.72%) |
Oct 20, 2008 | 1.600 | 1.950 | 1.600 | 1.840 | 16,845 | +0.05(+2.79%) |
Oct 17, 2008 | 1.850 | 1.940 | 1.550 | 1.790 | 16,871 | +0.11(+6.55%) |
Oct 16, 2008 | 1.740 | 1.740 | 1.680 | 1.680 | 1,678 | +0.06(+3.70%) |
Oct 15, 2008 | 1.670 | 1.720 | 1.550 | 1.620 | 8,800 | -0.03(-1.82%) |
Oct 14, 2008 | 1.510 | 1.680 | 1.510 | 1.650 | 7,698 | +0.14(+9.27%) |
Oct 13, 2008 | 1.970 | 1.980 | 1.510 | 1.510 | 18,445 | -0.04(-2.58%) |
Oct 10, 2008 | 1.690 | 2.000 | 1.500 | 1.550 | 27,190 | -0.20(-11.43%) |
Oct 09, 2008 | 1.690 | 1.750 | 1.650 | 1.750 | 4,941 | +0.25(+16.67%) |
Oct 08, 2008 | 1.650 | 1.860 | 1.450 | 1.500 | 30,832 | -0.17(-10.18%) |
Oct 07, 2008 | 1.990 | 1.990 | 1.500 | 1.670 | 35,323 | +0.02(+1.21%) |
Oct 06, 2008 | 1.430 | 1.650 | 1.280 | 1.650 | 126,617 | +0.25(+17.86%) |
Oct 03, 2008 | 1.280 | 1.430 | 1.250 | 1.400 | 13,357 | +0.17(+13.82%) |
Oct 02, 2008 | 1.120 | 1.450 | 1.120 | 1.230 | 40,834 | +0.08(+6.96%) |
Oct 01, 2008 | 1.300 | 1.310 | 1.100 | 1.150 | 294,397 | -0.15(-11.54%) |
Sep 30, 2008 | 1.050 | 1.310 | 0.8500 | 1.300 | 234,769 | +0.27(+26.21%) |
Sep 29, 2008 | 1.300 | 1.340 | 1.000 | 1.030 | 68,698 | -0.19(-15.57%) |
Sep 26, 2008 | 1.350 | 1.350 | 1.200 | 1.220 | 34,160 | -0.10(-7.58%) |
Sep 25, 2008 | 1.300 | 1.350 | 1.150 | 1.320 | 164,192 | -0.30(-18.52%) |
Sep 24, 2008 | 1.610 | 1.680 | 1.490 | 1.620 | 3,633 | +0.02(+1.25%) |
Sep 23, 2008 | 1.350 | 1.600 | 1.340 | 1.600 | 8,370 | +0.18(+12.68%) |
Sep 22, 2008 | 1.540 | 1.730 | 1.380 | 1.420 | 27,086 | -0.15(-9.55%) |
Sep 19, 2008 | 1.760 | 1.990 | 1.570 | 1.570 | 28,220 | -0.18(-10.29%) |
Sep 18, 2008 | 2.080 | 2.080 | 1.400 | 1.750 | 33,150 | -0.04(-2.23%) |
Sep 17, 2008 | 2.010 | 2.010 | 1.200 | 1.790 | 71,055 | -0.24(-11.82%) |
Sep 16, 2008 | 1.890 | 2.160 | 1.850 | 2.030 | 17,055 | +0.07(+3.57%) |
Sep 15, 2008 | 2.430 | 2.430 | 1.960 | 1.960 | 57,561 | -0.19(-8.84%) |
Sep 12, 2008 | 2.490 | 2.490 | 1.930 | 2.150 | 15,616 | +0.25(+13.16%) |
Sep 11, 2008 | 2.060 | 2.540 | 1.900 | 1.900 | 13,975 | -0.21(-9.95%) |
Sep 10, 2008 | 2.200 | 2.200 | 2.110 | 2.110 | 8,535 | -0.13(-5.80%) |
Sep 09, 2008 | 2.360 | 2.370 | 2.240 | 2.240 | 4,465 | +0.04(+1.82%) |
Sep 08, 2008 | 2.400 | 2.400 | 2.200 | 2.200 | 6,900 | +0.06(+2.81%) |
Sep 05, 2008 | 2.230 | 2.230 | 2.100 | 2.140 | 13,801 | -0.12(-5.31%) |
Sep 04, 2008 | 2.290 | 2.310 | 2.170 | 2.260 | 7,416 | -0.19(-7.75%) |
Sep 03, 2008 | 2.410 | 2.530 | 2.400 | 2.450 | 3,618 | -0.03(-1.21%) |
Sep 02, 2008 | 2.540 | 2.600 | 2.290 | 2.480 | 10,115 | +0.05(+2.06%) |
Aug 29, 2008 | 2.030 | 2.620 | 2.030 | 2.430 | 26,033 | +0.13(+5.65%) |
Aug 28, 2008 | 2.200 | 2.460 | 2.000 | 2.300 | 37,145 | +0.15(+6.98%) |
Aug 27, 2008 | 2.540 | 2.780 | 2.050 | 2.150 | 79,356 | -0.44(-16.99%) |
Aug 26, 2008 | 2.620 | 2.680 | 2.560 | 2.590 | 7,540 | -0.09(-3.36%) |
Aug 25, 2008 | 2.660 | 2.680 | 2.660 | 2.680 | 600 | -0.02(-0.74%) |
Aug 22, 2008 | 2.800 | 2.880 | 2.700 | 2.700 | 4,400 | -0.01(-0.37%) |
Aug 21, 2008 | 2.990 | 3.000 | 2.710 | 2.710 | 1,883 | +0.10(+3.84%) |
Aug 20, 2008 | 2.570 | 2.620 | 2.560 | 2.610 | 1,401 | +0.02(+0.77%) |
Aug 19, 2008 | 2.650 | 2.650 | 2.560 | 2.590 | 4,945 | -0.07(-2.64%) |
Aug 18, 2008 | 2.790 | 2.790 | 2.610 | 2.660 | 3,700 | -0.04(-1.48%) |
Aug 15, 2008 | 2.740 | 2.750 | 2.700 | 2.700 | 2,000 | -0.04(-1.46%) |
Aug 14, 2008 | 2.760 | 2.780 | 2.690 | 2.740 | 4,070 | -0.01(-0.36%) |
Aug 13, 2008 | 2.890 | 2.890 | 2.750 | 2.750 | 8,200 | -0.02(-0.72%) |
Aug 12, 2008 | 2.750 | 2.770 | 2.750 | 2.770 | 1,275 | -0.02(-0.72%) |
Aug 11, 2008 | 2.760 | 2.808 | 2.760 | 2.790 | 9,100 | -0.01(-0.36%) |
Aug 08, 2008 | 2.800 | 2.820 | 2.800 | 2.800 | 1,965 | +0.00(+0.00%) |
Aug 07, 2008 | 2.803 | 2.830 | 2.770 | 2.800 | 4,800 | -0.02(-0.71%) |
Aug 06, 2008 | 2.800 | 2.830 | 2.800 | 2.820 | 13,935 | -0.02(-0.70%) |
Aug 05, 2008 | 2.860 | 2.900 | 2.790 | 2.840 | 10,900 | -0.01(-0.35%) |
Aug 04, 2008 | 2.850 | 3.000 | 2.800 | 2.850 | 21,052 | +0.06(+2.15%) |
Aug 01, 2008 | 2.830 | 2.870 | 2.770 | 2.790 | 11,976 | -0.04(-1.41%) |
Jul 31, 2008 | 2.650 | 2.840 | 2.450 | 2.830 | 50,609 | +0.30(+11.86%) |
Jul 30, 2008 | 2.700 | 2.800 | 2.440 | 2.530 | 29,340 | -0.13(-4.89%) |
Jul 29, 2008 | 2.660 | 2.900 | 2.500 | 2.660 | 27,482 | -0.13(-4.66%) |
Jul 28, 2008 | 2.840 | 2.850 | 2.730 | 2.790 | 6,105 | -0.01(-0.36%) |
Jul 25, 2008 | 2.750 | 2.890 | 2.720 | 2.800 | 27,885 | +0.12(+4.48%) |
Jul 24, 2008 | 2.890 | 2.982 | 2.640 | 2.680 | 42,768 | -0.12(-4.28%) |
Jul 23, 2008 | 2.090 | 3.020 | 2.000 | 2.800 | 81,760 | +0.79(+39.30%) |
Jul 22, 2008 | 2.090 | 2.130 | 1.950 | 2.010 | 11,020 | -0.01(-0.50%) |
Jul 21, 2008 | 2.050 | 2.060 | 1.950 | 2.020 | 20,076 | +0.03(+1.51%) |
Jul 18, 2008 | 2.020 | 2.050 | 1.970 | 1.990 | 13,147 | +0.01(+0.51%) |
Jul 17, 2008 | 2.070 | 2.088 | 1.960 | 1.980 | 17,150 | -0.05(-2.47%) |
Jul 16, 2008 | 2.080 | 2.180 | 2.000 | 2.030 | 25,809 | -0.02(-0.98%) |
Jul 15, 2008 | 1.990 | 2.200 | 1.990 | 2.050 | 71,303 | +0.08(+4.06%) |
Jul 14, 2008 | 1.990 | 2.060 | 1.950 | 1.970 | 7,171 | +0.03(+1.55%) |
Jul 11, 2008 | 1.880 | 2.000 | 1.805 | 1.940 | 46,240 | -0.06(-3.00%) |
Jul 10, 2008 | 2.060 | 2.060 | 1.870 | 2.000 | 31,976 | -0.02(-0.99%) |
Jul 09, 2008 | 1.990 | 2.161 | 1.980 | 2.020 | 42,851 | +0.00(+0.00%) |
Jul 08, 2008 | 2.100 | 2.180 | 2.020 | 2.020 | 46,295 | -0.09(-4.27%) |
Jul 07, 2008 | 2.280 | 2.280 | 2.100 | 2.110 | 66,999 | -0.13(-5.80%) |
Jul 04, 2008 | 2.110 | 2.240 | 1.990 | 2.240 | 114,988 | +0.00(+0.00%) |
Jul 03, 2008 | 2.110 | 2.240 | 1.990 | 2.240 | 114,988 | +0.18(+8.74%) |
Jul 02, 2008 | 2.070 | 2.190 | 2.050 | 2.060 | 25,281 | -0.03(-1.44%) |
Jul 01, 2008 | 2.270 | 2.280 | 2.050 | 2.090 | 18,828 | -0.14(-6.28%) |
Jun 30, 2008 | 2.270 | 2.350 | 2.120 | 2.230 | 38,583 | -0.03(-1.33%) |
Jun 27, 2008 | 2.290 | 2.380 | 2.260 | 2.260 | 29,628 | +0.01(+0.44%) |
Jun 26, 2008 | 2.310 | 2.315 | 2.200 | 2.250 | 32,024 | +0.00(+0.00%) |
Jun 25, 2008 | 2.160 | 2.350 | 2.150 | 2.250 | 28,795 | +0.09(+4.17%) |
Jun 24, 2008 | 2.200 | 2.200 | 2.050 | 2.160 | 97,597 | +0.00(+0.00%) |
Jun 23, 2008 | 2.170 | 2.450 | 1.960 | 2.160 | 163,463 | +0.06(+2.86%) |
Jun 20, 2008 | 2.800 | 2.810 | 1.980 | 2.100 | 490,134 | -0.70(-25.00%) |
Jun 19, 2008 | 2.800 | 2.950 | 2.800 | 2.800 | 79,370 | -0.05(-1.75%) |
Jun 18, 2008 | 2.880 | 2.930 | 2.850 | 2.850 | 62,950 | +0.00(+0.00%) |
Jun 17, 2008 | 2.910 | 2.950 | 2.850 | 2.850 | 58,565 | -0.07(-2.40%) |
Jun 16, 2008 | 3.000 | 3.160 | 2.890 | 2.920 | 77,695 | -0.08(-2.67%) |
Jun 13, 2008 | 3.140 | 3.140 | 2.760 | 3.000 | 72,287 | +0.35(+13.21%) |
Jun 12, 2008 | 2.790 | 2.830 | 2.650 | 2.650 | 7,895 | -0.17(-6.03%) |
Jun 11, 2008 | 2.730 | 2.820 | 2.650 | 2.820 | 11,440 | -0.05(-1.74%) |
Jun 10, 2008 | 2.440 | 2.870 | 2.310 | 2.870 | 80,515 | +0.12(+4.36%) |
Jun 09, 2008 | 3.240 | 3.240 | 2.750 | 2.750 | 3,400 | -0.13(-4.51%) |
Jun 06, 2008 | 2.900 | 2.900 | 2.720 | 2.880 | 3,075 | -0.03(-1.03%) |
Jun 05, 2008 | 3.000 | 3.000 | 2.850 | 2.910 | 9,870 | -0.08(-2.68%) |
Jun 04, 2008 | 2.860 | 2.990 | 2.750 | 2.990 | 5,752 | +0.06(+2.04%) |
Jun 03, 2008 | 2.750 | 3.000 | 2.710 | 2.930 | 8,281 | -0.05(-1.67%) |
Jun 02, 2008 | 2.650 | 3.000 | 2.650 | 2.980 | 7,400 | -0.12(-3.87%) |
May 30, 2008 | 3.030 | 3.500 | 2.910 | 3.100 | 26,480 | +0.11(+3.68%) |
May 29, 2008 | 2.800 | 3.010 | 2.800 | 2.990 | 16,680 | +0.05(+1.70%) |
May 28, 2008 | 2.990 | 3.010 | 2.800 | 2.940 | 8,330 | -0.07(-2.33%) |
May 27, 2008 | 3.550 | 4.010 | 3.000 | 3.010 | 24,625 | -0.09(-2.90%) |
May 26, 2008 | 3.450 | 3.450 | 2.370 | 3.100 | 47,097 | +0.00(+0.00%) |
May 23, 2008 | 3.450 | 3.450 | 2.370 | 3.100 | 47,097 | -0.23(-6.91%) |
May 22, 2008 | 3.480 | 3.550 | 3.330 | 3.330 | 13,482 | -0.15(-4.31%) |
May 21, 2008 | 3.600 | 3.600 | 3.480 | 3.480 | 4,329 | -0.05(-1.42%) |
May 20, 2008 | 3.730 | 3.730 | 3.520 | 3.530 | 2,800 | -0.21(-5.61%) |
May 19, 2008 | 3.755 | 3.790 | 3.710 | 3.740 | 550 | +0.08(+2.19%) |
May 16, 2008 | 3.850 | 4.042 | 3.640 | 3.660 | 20,777 | +0.02(+0.55%) |
May 15, 2008 | 3.720 | 3.790 | 3.640 | 3.640 | 2,900 | +0.00(+0.00%) |
May 14, 2008 | 3.770 | 3.820 | 3.640 | 3.640 | 2,300 | -0.12(-3.19%) |
May 13, 2008 | 3.720 | 3.900 | 3.720 | 3.760 | 2,575 | +0.01(+0.27%) |
May 12, 2008 | 3.980 | 4.000 | 3.660 | 3.750 | 25,344 | -0.12(-3.10%) |
May 09, 2008 | 3.900 | 4.000 | 3.870 | 3.870 | 5,300 | -0.08(-2.03%) |
May 08, 2008 | 3.960 | 4.000 | 3.950 | 3.950 | 2,525 | -0.05(-1.25%) |
May 07, 2008 | 3.980 | 4.040 | 3.980 | 4.000 | 1,462 | +0.05(+1.27%) |
May 06, 2008 | 3.910 | 4.180 | 3.760 | 3.950 | 5,700 | +0.08(+2.07%) |
May 05, 2008 | 3.740 | 4.090 | 3.730 | 3.870 | 4,690 | +0.17(+4.59%) |
May 02, 2008 | 3.750 | 4.020 | 3.700 | 3.700 | 13,507 | -0.03(-0.80%) |