Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 0.9000 | 1.080 | 0.8990 | 1.030 | 233,783 | +0.13(+14.43%) |
Apr 29, 2009 | 0.9000 | 0.9200 | 0.8800 | 0.9000 | 54,595 | +0.01(+1.17%) |
Apr 28, 2009 | 0.8600 | 0.8900 | 0.8501 | 0.8896 | 57,291 | +0.02(+2.25%) |
Apr 27, 2009 | 0.9000 | 0.9000 | 0.8500 | 0.8700 | 18,132 | +0.00(+0.00%) |
Apr 24, 2009 | 0.8900 | 0.9000 | 0.8300 | 0.8700 | 30,450 | +0.03(+3.57%) |
Apr 23, 2009 | 0.8917 | 0.9000 | 0.8300 | 0.8400 | 17,554 | -0.05(-5.62%) |
Apr 22, 2009 | 0.8600 | 0.9200 | 0.8500 | 0.8900 | 38,594 | +0.04(+4.47%) |
Apr 21, 2009 | 0.8208 | 0.8600 | 0.8200 | 0.8519 | 29,326 | -0.01(-0.94%) |
Apr 20, 2009 | 0.9000 | 0.9000 | 0.8300 | 0.8600 | 30,850 | -0.03(-3.37%) |
Apr 17, 2009 | 0.8900 | 0.9100 | 0.8500 | 0.8900 | 21,295 | +0.00(+0.00%) |
Apr 16, 2009 | 0.8900 | 0.8900 | 0.8601 | 0.8900 | 36,470 | +0.03(+3.49%) |
Apr 15, 2009 | 0.8600 | 0.8600 | 0.8000 | 0.8600 | 61,508 | +0.00(+0.00%) |
Apr 14, 2009 | 0.8900 | 0.8900 | 0.8600 | 0.8600 | 36,216 | +0.00(+0.00%) |
Apr 13, 2009 | 0.9000 | 0.9002 | 0.8500 | 0.8600 | 19,412 | -0.01(-1.15%) |
Apr 09, 2009 | 0.8684 | 0.9300 | 0.8500 | 0.8700 | 49,560 | +0.02(+2.35%) |
Apr 08, 2009 | 0.9600 | 0.9600 | 0.8500 | 0.8500 | 69,040 | -0.06(-6.59%) |
Apr 07, 2009 | 0.9800 | 0.9800 | 0.9000 | 0.9100 | 37,954 | -0.05(-5.21%) |
Apr 06, 2009 | 0.9500 | 0.9800 | 0.9000 | 0.9600 | 137,733 | +0.03(+3.11%) |
Apr 03, 2009 | 0.8500 | 0.9500 | 0.7900 | 0.9310 | 792,864 | -0.32(-25.52%) |
Apr 02, 2009 | 1.300 | 1.380 | 1.250 | 1.250 | 108,800 | -0.09(-6.72%) |
Apr 01, 2009 | 1.250 | 1.340 | 1.220 | 1.340 | 45,080 | +0.12(+9.84%) |
Mar 31, 2009 | 1.260 | 1.280 | 1.220 | 1.220 | 25,301 | -0.02(-1.61%) |
Mar 30, 2009 | 1.280 | 1.280 | 1.200 | 1.240 | 40,746 | -0.13(-9.49%) |
Mar 26, 2009 | 1.200 | 1.370 | 1.170 | 1.370 | 94,992 | +0.24(+21.24%) |
Mar 25, 2009 | 1.100 | 1.150 | 1.070 | 1.130 | 72,658 | +0.06(+5.61%) |
Mar 24, 2009 | 1.020 | 1.070 | 1.000 | 1.070 | 27,789 | +0.05(+4.90%) |
Mar 23, 2009 | 1.010 | 1.030 | 0.9994 | 1.020 | 16,000 | +0.07(+7.37%) |
Mar 20, 2009 | 1.050 | 1.050 | 0.9500 | 0.9500 | 23,793 | -0.05(-5.00%) |
Mar 19, 2009 | 1.030 | 1.050 | 0.9000 | 1.000 | 53,901 | +0.05(+5.26%) |
Mar 18, 2009 | 1.130 | 1.130 | 0.9200 | 0.9500 | 56,432 | +0.01(+1.06%) |
Mar 17, 2009 | 0.9500 | 0.9500 | 0.9100 | 0.9400 | 12,124 | -0.01(-1.05%) |
Mar 16, 2009 | 1.070 | 1.070 | 0.9201 | 0.9500 | 63,768 | -0.05(-5.00%) |
Mar 13, 2009 | 1.080 | 1.100 | 1.000 | 1.000 | 72,322 | -0.01(-0.98%) |
Mar 12, 2009 | 1.080 | 1.080 | 0.9800 | 1.010 | 89,765 | +0.01(+0.99%) |
Mar 11, 2009 | 0.9700 | 1.180 | 0.9678 | 1.000 | 475,126 | +0.10(+11.36%) |
Mar 10, 2009 | 0.8100 | 0.8980 | 0.8000 | 0.8980 | 26,183 | +0.08(+9.51%) |
Mar 09, 2009 | 0.8900 | 0.8900 | 0.8200 | 0.8200 | 19,392 | -0.06(-6.82%) |
Mar 06, 2009 | 0.8600 | 0.9199 | 0.8600 | 0.8800 | 2,600 | +0.05(+6.02%) |
Mar 05, 2009 | 0.8800 | 0.8800 | 0.8000 | 0.8300 | 23,269 | +0.00(+0.00%) |
Mar 04, 2009 | 0.8400 | 0.8600 | 0.8200 | 0.8300 | 60,141 | -0.07(-7.57%) |
Mar 02, 2009 | 1.070 | 1.070 | 0.8600 | 0.8980 | 173,729 | -0.17(-16.07%) |
Feb 27, 2009 | 1.084 | 1.110 | 1.070 | 1.070 | 7,037 | -0.06(-5.31%) |
Feb 26, 2009 | 1.170 | 1.180 | 1.080 | 1.130 | 27,400 | +0.03(+2.73%) |
Feb 25, 2009 | 1.180 | 1.210 | 1.100 | 1.100 | 3,663 | +0.02(+1.85%) |
Feb 24, 2009 | 1.210 | 1.210 | 1.080 | 1.080 | 24,900 | -0.06(-5.26%) |
Feb 23, 2009 | 1.230 | 1.300 | 1.140 | 1.140 | 15,097 | -0.06(-5.32%) |
Feb 20, 2009 | 1.170 | 1.290 | 1.143 | 1.204 | 6,532 | +0.02(+2.03%) |
Feb 19, 2009 | 1.180 | 1.260 | 1.170 | 1.180 | 5,562 | +0.00(+0.00%) |
Feb 18, 2009 | 1.200 | 1.200 | 1.170 | 1.180 | 6,567 | +0.02(+1.72%) |
Feb 17, 2009 | 1.180 | 1.380 | 1.150 | 1.160 | 36,322 | -0.02(-1.69%) |
Feb 13, 2009 | 1.250 | 1.250 | 1.180 | 1.180 | 25,898 | -0.04(-3.28%) |
Feb 12, 2009 | 1.250 | 1.300 | 1.220 | 1.220 | 46,510 | -0.07(-5.43%) |
Feb 11, 2009 | 1.390 | 1.440 | 1.290 | 1.290 | 9,141 | -0.03(-2.27%) |
Feb 10, 2009 | 1.394 | 1.405 | 1.320 | 1.320 | 15,807 | -0.07(-5.04%) |
Feb 09, 2009 | 1.390 | 1.470 | 1.350 | 1.390 | 16,800 | -0.00(-0.14%) |
Feb 06, 2009 | 1.310 | 1.450 | 1.310 | 1.392 | 55,240 | +0.04(+3.11%) |
Feb 05, 2009 | 1.350 | 1.400 | 1.320 | 1.350 | 32,185 | -0.03(-2.17%) |
Feb 04, 2009 | 1.445 | 1.450 | 1.380 | 1.380 | 55,897 | -0.05(-3.50%) |
Feb 03, 2009 | 1.450 | 1.450 | 1.430 | 1.430 | 23,568 | +0.00(+0.00%) |
Feb 02, 2009 | 1.470 | 1.500 | 1.380 | 1.430 | 31,850 | -0.03(-2.05%) |
Jan 30, 2009 | 1.471 | 1.489 | 1.460 | 1.460 | 9,154 | -0.01(-0.68%) |
Jan 29, 2009 | 1.490 | 1.500 | 1.470 | 1.470 | 10,936 | -0.03(-2.00%) |
Jan 28, 2009 | 1.670 | 1.674 | 1.470 | 1.500 | 74,311 | -0.05(-3.23%) |
Jan 27, 2009 | 1.600 | 1.600 | 1.550 | 1.550 | 10,435 | -0.04(-2.52%) |
Jan 26, 2009 | 1.690 | 1.690 | 1.580 | 1.590 | 14,075 | -0.03(-1.85%) |
Jan 23, 2009 | 1.639 | 1.639 | 1.565 | 1.620 | 16,612 | +0.04(+2.53%) |
Jan 22, 2009 | 1.640 | 1.640 | 1.570 | 1.580 | 30,750 | -0.06(-3.66%) |
Jan 21, 2009 | 1.700 | 1.700 | 1.600 | 1.640 | 19,102 | +0.05(+3.14%) |
Jan 20, 2009 | 1.890 | 1.890 | 1.580 | 1.590 | 59,233 | -0.21(-11.67%) |
Jan 16, 2009 | 1.950 | 1.950 | 1.800 | 1.800 | 48,230 | -0.13(-6.74%) |
Jan 15, 2009 | 2.050 | 2.050 | 1.920 | 1.930 | 36,017 | -0.13(-6.31%) |
Jan 14, 2009 | 2.080 | 2.100 | 2.060 | 2.060 | 11,306 | -0.02(-0.96%) |
Jan 13, 2009 | 2.100 | 2.200 | 2.080 | 2.080 | 8,684 | -0.04(-1.89%) |
Jan 12, 2009 | 2.270 | 2.270 | 2.110 | 2.120 | 29,089 | -0.07(-3.20%) |
Jan 09, 2009 | 2.200 | 2.300 | 2.140 | 2.190 | 20,313 | -0.06(-2.67%) |
Jan 08, 2009 | 2.150 | 2.290 | 2.130 | 2.250 | 15,527 | +0.14(+6.64%) |
Jan 07, 2009 | 2.490 | 2.490 | 1.910 | 2.110 | 175,429 | -0.57(-21.27%) |
Jan 06, 2009 | 2.700 | 2.880 | 2.650 | 2.680 | 41,688 | +0.01(+0.37%) |
Jan 05, 2009 | 2.430 | 2.700 | 2.400 | 2.670 | 59,422 | +0.27(+11.25%) |
Jan 02, 2009 | 2.210 | 2.400 | 2.000 | 2.400 | 19,600 | +0.35(+17.07%) |
Dec 31, 2008 | 2.000 | 2.147 | 2.000 | 2.050 | 38,140 | -0.01(-0.49%) |
Dec 30, 2008 | 2.011 | 2.060 | 2.000 | 2.060 | 36,773 | +0.02(+0.98%) |
Dec 29, 2008 | 2.210 | 2.210 | 2.040 | 2.040 | 13,800 | -0.12(-5.56%) |
Dec 26, 2008 | 2.150 | 2.210 | 2.110 | 2.160 | 4,200 | +0.03(+1.41%) |
Dec 24, 2008 | 2.100 | 2.130 | 2.100 | 2.130 | 1,237 | +0.03(+1.42%) |
Dec 23, 2008 | 2.390 | 2.390 | 2.100 | 2.100 | 23,050 | -0.26(-11.02%) |
Dec 22, 2008 | 2.250 | 2.390 | 2.180 | 2.360 | 7,250 | +0.19(+8.76%) |
Dec 19, 2008 | 2.350 | 2.390 | 2.170 | 2.170 | 10,315 | -0.22(-9.21%) |
Dec 18, 2008 | 2.280 | 2.400 | 2.250 | 2.390 | 5,000 | +0.13(+5.75%) |
Dec 17, 2008 | 2.450 | 2.450 | 2.110 | 2.260 | 30,982 | -0.06(-2.59%) |
Dec 16, 2008 | 2.210 | 2.410 | 2.210 | 2.320 | 13,780 | +0.07(+3.11%) |
Dec 15, 2008 | 2.210 | 2.300 | 2.200 | 2.250 | 7,507 | -0.05(-2.17%) |
Dec 12, 2008 | 2.200 | 2.350 | 2.200 | 2.300 | 4,066 | -0.05(-2.13%) |
Dec 11, 2008 | 2.460 | 2.460 | 2.350 | 2.350 | 10,440 | -0.05(-2.08%) |
Dec 10, 2008 | 2.330 | 2.460 | 2.300 | 2.400 | 43,069 | +0.23(+10.60%) |
Dec 09, 2008 | 2.130 | 2.250 | 2.090 | 2.170 | 19,927 | +0.07(+3.33%) |
Dec 08, 2008 | 2.050 | 2.120 | 2.000 | 2.100 | 8,985 | +0.09(+4.48%) |
Dec 05, 2008 | 1.900 | 2.030 | 1.900 | 2.010 | 16,300 | +0.07(+3.61%) |
Dec 04, 2008 | 2.050 | 2.050 | 1.940 | 1.940 | 5,100 | -0.11(-5.37%) |
Dec 03, 2008 | 2.070 | 2.070 | 2.020 | 2.050 | 2,010 | -0.02(-0.97%) |
Dec 02, 2008 | 2.040 | 2.090 | 1.960 | 2.070 | 2,600 | +0.13(+6.70%) |
Dec 01, 2008 | 2.030 | 2.080 | 1.830 | 1.940 | 20,108 | -0.25(-11.42%) |
Nov 28, 2008 | 1.740 | 2.430 | 1.690 | 2.190 | 34,609 | +0.49(+28.82%) |
Nov 26, 2008 | 1.570 | 1.790 | 1.430 | 1.700 | 60,622 | +0.25(+17.24%) |
Nov 25, 2008 | 1.520 | 1.570 | 1.430 | 1.450 | 69,567 | -0.12(-7.64%) |
Nov 24, 2008 | 1.630 | 1.630 | 1.520 | 1.570 | 22,075 | -0.03(-1.88%) |
Nov 21, 2008 | 1.670 | 1.670 | 1.500 | 1.600 | 39,775 | -0.08(-4.76%) |
Nov 20, 2008 | 1.930 | 1.930 | 1.610 | 1.680 | 49,386 | -0.22(-11.58%) |
Nov 19, 2008 | 2.050 | 2.090 | 1.890 | 1.900 | 41,388 | -0.19(-9.09%) |
Nov 18, 2008 | 2.110 | 2.290 | 2.070 | 2.090 | 91,339 | -0.03(-1.42%) |
Nov 17, 2008 | 2.250 | 2.250 | 2.120 | 2.120 | 23,013 | -0.13(-5.78%) |
Nov 14, 2008 | 2.250 | 2.300 | 2.120 | 2.250 | 50,609 | +0.00(+0.00%) |
Nov 13, 2008 | 2.280 | 2.280 | 2.120 | 2.250 | 28,061 | -0.09(-3.84%) |
Nov 12, 2008 | 2.520 | 2.550 | 2.300 | 2.340 | 39,715 | -0.21(-8.24%) |
Nov 11, 2008 | 2.640 | 2.710 | 2.520 | 2.550 | 15,965 | -0.10(-3.77%) |
Nov 10, 2008 | 2.820 | 2.950 | 2.640 | 2.650 | 14,603 | -0.14(-5.02%) |
Nov 07, 2008 | 2.850 | 2.930 | 2.790 | 2.790 | 10,393 | +0.06(+2.20%) |
Nov 06, 2008 | 2.910 | 2.910 | 2.730 | 2.730 | 12,000 | -0.19(-6.51%) |
Nov 05, 2008 | 2.950 | 3.030 | 2.920 | 2.920 | 12,900 | -0.08(-2.66%) |
Nov 04, 2008 | 3.080 | 3.100 | 2.910 | 3.000 | 19,757 | -0.01(-0.47%) |
Nov 03, 2008 | 2.950 | 3.050 | 2.650 | 3.014 | 32,216 | +0.27(+10.00%) |
Oct 31, 2008 | 2.480 | 2.750 | 2.440 | 2.740 | 52,498 | +0.26(+10.48%) |
Oct 30, 2008 | 2.450 | 2.480 | 2.450 | 2.480 | 38,615 | +0.03(+1.22%) |
Oct 29, 2008 | 2.320 | 2.450 | 2.290 | 2.450 | 23,351 | +0.15(+6.52%) |
Oct 28, 2008 | 2.330 | 2.370 | 2.270 | 2.300 | 81,020 | -0.02(-0.86%) |
Oct 27, 2008 | 2.400 | 2.430 | 2.270 | 2.320 | 21,658 | -0.17(-6.83%) |
Oct 24, 2008 | 2.420 | 2.590 | 2.340 | 2.490 | 19,622 | +0.02(+0.81%) |
Oct 23, 2008 | 2.600 | 2.600 | 2.460 | 2.470 | 15,540 | -0.10(-3.89%) |
Oct 22, 2008 | 2.680 | 2.790 | 2.550 | 2.570 | 47,232 | -0.21(-7.55%) |
Oct 21, 2008 | 2.750 | 2.850 | 2.700 | 2.780 | 166,163 | -0.09(-3.14%) |
Oct 20, 2008 | 2.920 | 2.950 | 2.810 | 2.870 | 39,239 | -0.10(-3.37%) |
Oct 17, 2008 | 2.830 | 3.050 | 2.500 | 2.970 | 53,396 | +0.09(+3.13%) |
Oct 16, 2008 | 2.810 | 2.880 | 2.540 | 2.880 | 44,864 | +0.08(+2.86%) |
Oct 15, 2008 | 3.040 | 3.050 | 2.760 | 2.800 | 18,964 | -0.24(-7.89%) |
Oct 14, 2008 | 3.070 | 3.250 | 2.960 | 3.040 | 67,562 | +0.09(+3.05%) |
Oct 13, 2008 | 2.880 | 2.990 | 2.700 | 2.950 | 25,241 | +0.10(+3.51%) |
Oct 10, 2008 | 2.500 | 2.940 | 2.270 | 2.850 | 120,594 | +0.35(+14.00%) |
Oct 09, 2008 | 2.870 | 2.870 | 2.500 | 2.500 | 84,649 | -0.25(-9.09%) |
Oct 08, 2008 | 2.900 | 2.900 | 2.650 | 2.750 | 146,240 | -0.20(-6.78%) |
Oct 07, 2008 | 2.970 | 3.120 | 2.950 | 2.950 | 81,770 | -0.05(-1.67%) |
Oct 06, 2008 | 3.260 | 3.270 | 2.870 | 3.000 | 134,877 | -0.30(-9.09%) |
Oct 03, 2008 | 3.450 | 3.520 | 3.300 | 3.300 | 48,171 | -0.04(-1.20%) |
Oct 02, 2008 | 3.650 | 3.680 | 3.230 | 3.340 | 74,713 | -0.29(-7.99%) |
Oct 01, 2008 | 3.670 | 3.670 | 3.450 | 3.630 | 28,145 | -0.08(-2.16%) |
Sep 30, 2008 | 3.110 | 3.710 | 3.110 | 3.710 | 108,831 | +0.61(+19.68%) |
Sep 29, 2008 | 3.790 | 3.810 | 3.020 | 3.100 | 178,387 | -0.82(-20.92%) |
Sep 26, 2008 | 3.410 | 4.050 | 3.400 | 3.920 | 290,662 | +0.53(+15.63%) |
Sep 25, 2008 | 3.400 | 3.490 | 3.310 | 3.390 | 86,356 | +0.03(+0.89%) |
Sep 24, 2008 | 3.340 | 3.500 | 3.300 | 3.360 | 108,001 | +0.03(+0.90%) |
Sep 23, 2008 | 3.510 | 3.650 | 3.310 | 3.330 | 139,412 | -0.26(-7.24%) |
Sep 22, 2008 | 3.850 | 3.900 | 3.460 | 3.590 | 182,331 | -0.19(-5.03%) |
Sep 19, 2008 | 3.850 | 3.900 | 3.590 | 3.780 | 174,473 | +0.03(+0.80%) |
Sep 18, 2008 | 3.430 | 3.800 | 3.400 | 3.750 | 146,254 | +0.25(+7.14%) |
Sep 17, 2008 | 3.410 | 3.720 | 3.240 | 3.500 | 91,594 | -0.15(-4.11%) |
Sep 16, 2008 | 3.470 | 3.650 | 3.200 | 3.650 | 78,994 | +0.10(+2.82%) |
Sep 15, 2008 | 3.710 | 3.740 | 3.550 | 3.550 | 68,634 | -0.34(-8.74%) |
Sep 12, 2008 | 4.000 | 4.000 | 3.870 | 3.890 | 42,694 | -0.11(-2.75%) |
Sep 11, 2008 | 3.720 | 4.000 | 3.720 | 4.000 | 71,783 | +0.22(+5.82%) |
Sep 10, 2008 | 3.880 | 3.950 | 3.710 | 3.780 | 40,995 | -0.02(-0.53%) |
Sep 09, 2008 | 3.990 | 4.030 | 3.760 | 3.800 | 70,887 | -0.24(-5.94%) |
Sep 08, 2008 | 4.100 | 4.150 | 3.910 | 4.040 | 89,574 | -0.03(-0.74%) |
Sep 05, 2008 | 4.060 | 4.110 | 4.010 | 4.070 | 66,821 | -0.06(-1.45%) |
Sep 04, 2008 | 4.120 | 4.260 | 4.110 | 4.130 | 61,133 | -0.18(-4.18%) |
Sep 03, 2008 | 4.220 | 4.430 | 4.160 | 4.310 | 62,531 | +0.01(+0.23%) |
Sep 02, 2008 | 4.460 | 4.470 | 4.230 | 4.300 | 84,171 | -0.07(-1.60%) |
Aug 29, 2008 | 4.430 | 4.460 | 4.350 | 4.370 | 27,886 | -0.04(-0.91%) |
Aug 28, 2008 | 4.430 | 4.500 | 4.310 | 4.410 | 82,720 | -0.01(-0.23%) |
Aug 27, 2008 | 4.340 | 4.490 | 4.330 | 4.420 | 60,483 | +0.06(+1.38%) |
Aug 26, 2008 | 4.500 | 4.510 | 4.280 | 4.360 | 120,545 | -0.14(-3.11%) |
Aug 25, 2008 | 4.630 | 4.680 | 4.500 | 4.500 | 57,035 | -0.12(-2.60%) |
Aug 22, 2008 | 4.620 | 4.700 | 4.600 | 4.620 | 37,988 | +0.00(+0.00%) |
Aug 21, 2008 | 4.500 | 4.730 | 4.500 | 4.620 | 89,403 | +0.05(+1.09%) |
Aug 20, 2008 | 4.510 | 4.640 | 4.510 | 4.570 | 32,156 | +0.00(+0.00%) |
Aug 19, 2008 | 4.710 | 4.710 | 4.500 | 4.570 | 93,171 | -0.21(-4.39%) |
Aug 18, 2008 | 4.750 | 4.850 | 4.680 | 4.780 | 65,822 | +0.04(+0.84%) |
Aug 15, 2008 | 4.840 | 4.840 | 4.720 | 4.740 | 45,200 | -0.04(-0.84%) |
Aug 14, 2008 | 4.870 | 5.000 | 4.630 | 4.780 | 186,396 | +0.11(+2.36%) |
Aug 13, 2008 | 4.540 | 4.680 | 4.500 | 4.670 | 46,964 | +0.16(+3.55%) |
Aug 12, 2008 | 4.500 | 4.640 | 4.500 | 4.510 | 58,027 | +0.01(+0.22%) |
Aug 11, 2008 | 4.490 | 4.700 | 4.450 | 4.500 | 156,494 | -0.11(-2.39%) |
Aug 08, 2008 | 4.640 | 4.640 | 4.490 | 4.610 | 75,229 | +0.00(+0.00%) |
Aug 07, 2008 | 4.630 | 4.630 | 4.500 | 4.610 | 52,073 | -0.02(-0.43%) |
Aug 06, 2008 | 4.730 | 4.740 | 4.590 | 4.630 | 47,915 | -0.08(-1.70%) |
Aug 05, 2008 | 4.510 | 4.850 | 4.440 | 4.710 | 110,430 | +0.20(+4.43%) |
Aug 04, 2008 | 4.600 | 4.640 | 4.470 | 4.510 | 156,460 | -0.20(-4.25%) |
Aug 01, 2008 | 4.740 | 4.770 | 4.600 | 4.710 | 69,582 | -0.08(-1.67%) |
Jul 31, 2008 | 4.700 | 4.820 | 4.580 | 4.790 | 78,426 | +0.04(+0.84%) |
Jul 30, 2008 | 4.730 | 4.800 | 4.651 | 4.750 | 111,219 | +0.01(+0.21%) |
Jul 29, 2008 | 4.740 | 4.990 | 4.650 | 4.740 | 168,383 | -0.05(-1.04%) |
Jul 28, 2008 | 4.890 | 4.890 | 4.540 | 4.790 | 337,022 | -0.16(-3.23%) |
Jul 25, 2008 | 5.200 | 5.200 | 4.950 | 4.950 | 210,685 | -0.18(-3.51%) |
Jul 24, 2008 | 5.480 | 5.480 | 5.050 | 5.130 | 303,308 | -0.30(-5.52%) |
Jul 23, 2008 | 5.600 | 5.700 | 5.160 | 5.430 | 1,226,212 | -2.24(-29.20%) |
Jul 22, 2008 | 7.370 | 7.670 | 7.100 | 7.670 | 88,600 | +0.32(+4.35%) |
Jul 21, 2008 | 7.300 | 7.470 | 7.110 | 7.350 | 150,066 | +0.31(+4.40%) |
Jul 18, 2008 | 6.770 | 7.040 | 6.690 | 7.040 | 53,410 | +0.35(+5.23%) |
Jul 17, 2008 | 6.770 | 6.962 | 6.510 | 6.690 | 80,477 | +0.05(+0.75%) |
Jul 16, 2008 | 6.480 | 6.820 | 6.204 | 6.640 | 64,384 | +0.22(+3.43%) |
Jul 15, 2008 | 6.350 | 6.700 | 6.140 | 6.420 | 77,795 | +0.12(+1.90%) |
Jul 14, 2008 | 6.690 | 6.960 | 6.150 | 6.300 | 102,443 | -0.34(-5.12%) |
Jul 11, 2008 | 6.870 | 7.050 | 6.590 | 6.640 | 72,786 | -0.36(-5.14%) |
Jul 10, 2008 | 6.820 | 7.030 | 6.720 | 7.000 | 42,653 | +0.15(+2.19%) |
Jul 09, 2008 | 7.000 | 7.100 | 6.840 | 6.850 | 50,410 | -0.20(-2.84%) |
Jul 08, 2008 | 6.710 | 7.120 | 6.490 | 7.050 | 146,658 | +0.06(+0.86%) |
Jul 07, 2008 | 7.680 | 7.800 | 6.670 | 6.990 | 342,230 | -0.79(-10.15%) |
Jul 04, 2008 | 7.960 | 8.030 | 7.750 | 7.780 | 59,415 | +0.00(+0.00%) |
Jul 03, 2008 | 7.960 | 8.030 | 7.750 | 7.780 | 59,415 | -0.27(-3.35%) |
Jul 02, 2008 | 8.130 | 8.130 | 7.750 | 8.050 | 130,138 | +0.05(+0.63%) |
Jul 01, 2008 | 7.730 | 8.100 | 7.510 | 8.000 | 147,902 | +0.27(+3.49%) |
Jun 30, 2008 | 7.640 | 8.000 | 7.450 | 7.730 | 260,555 | -0.28(-3.50%) |
Jun 27, 2008 | 8.210 | 8.230 | 7.700 | 8.010 | 233,247 | -0.18(-2.20%) |
Jun 26, 2008 | 9.320 | 9.320 | 8.040 | 8.190 | 362,607 | -1.18(-12.59%) |
Jun 25, 2008 | 9.900 | 9.900 | 9.250 | 9.370 | 194,323 | -0.57(-5.74%) |
Jun 24, 2008 | 10.35 | 10.47 | 9.920 | 9.940 | 68,554 | -0.40(-3.87%) |
Jun 23, 2008 | 10.16 | 10.49 | 10.15 | 10.34 | 120,992 | +0.25(+2.48%) |
Jun 20, 2008 | 10.66 | 10.66 | 9.890 | 10.09 | 171,083 | -0.57(-5.35%) |
Jun 19, 2008 | 9.970 | 10.84 | 9.940 | 10.66 | 328,965 | +0.71(+7.14%) |
Jun 18, 2008 | 10.17 | 10.20 | 9.870 | 9.950 | 55,240 | -0.23(-2.26%) |
Jun 17, 2008 | 10.30 | 10.44 | 10.10 | 10.18 | 65,434 | -0.04(-0.39%) |
Jun 16, 2008 | 9.700 | 10.38 | 9.700 | 10.22 | 127,437 | +0.53(+5.47%) |
Jun 13, 2008 | 9.470 | 10.20 | 9.110 | 9.690 | 201,423 | +0.28(+2.98%) |
Jun 12, 2008 | 10.31 | 10.77 | 9.030 | 9.410 | 302,222 | -0.89(-8.64%) |
Jun 11, 2008 | 10.78 | 10.80 | 10.30 | 10.30 | 121,668 | -0.53(-4.89%) |
Jun 10, 2008 | 10.63 | 11.00 | 10.37 | 10.83 | 104,767 | -0.06(-0.55%) |
Jun 09, 2008 | 10.43 | 11.20 | 10.08 | 10.89 | 466,128 | +0.54(+5.22%) |
Jun 06, 2008 | 10.50 | 10.95 | 9.820 | 10.35 | 436,944 | +0.00(+0.00%) |
Jun 05, 2008 | 10.50 | 10.50 | 10.21 | 10.35 | 168,390 | -0.06(-0.58%) |
Jun 04, 2008 | 9.750 | 10.50 | 9.650 | 10.41 | 535,056 | +0.80(+8.32%) |
Jun 03, 2008 | 9.020 | 9.840 | 8.985 | 9.610 | 578,680 | +0.77(+8.71%) |
Jun 02, 2008 | 8.800 | 9.170 | 8.700 | 8.840 | 112,046 | +0.14(+1.61%) |
May 30, 2008 | 8.770 | 8.900 | 8.690 | 8.700 | 93,410 | -0.05(-0.57%) |
May 29, 2008 | 8.800 | 8.800 | 8.690 | 8.750 | 39,099 | +0.01(+0.11%) |
May 28, 2008 | 8.780 | 8.980 | 8.700 | 8.740 | 82,492 | +0.11(+1.27%) |
May 27, 2008 | 8.550 | 9.200 | 8.550 | 8.630 | 150,001 | +0.08(+0.94%) |
May 26, 2008 | 8.440 | 8.690 | 8.280 | 8.550 | 32,230 | +0.00(+0.00%) |
May 23, 2008 | 8.440 | 8.690 | 8.280 | 8.550 | 32,230 | +0.09(+1.06%) |
May 22, 2008 | 8.660 | 8.700 | 8.450 | 8.460 | 24,001 | -0.19(-2.20%) |
May 21, 2008 | 8.750 | 8.750 | 8.650 | 8.650 | 46,002 | -0.07(-0.80%) |
May 20, 2008 | 8.790 | 8.840 | 8.661 | 8.720 | 71,487 | -0.07(-0.80%) |
May 19, 2008 | 8.870 | 8.950 | 8.700 | 8.790 | 113,670 | +0.09(+1.03%) |
May 16, 2008 | 8.860 | 8.860 | 8.560 | 8.700 | 39,681 | -0.08(-0.91%) |
May 15, 2008 | 8.790 | 8.850 | 8.710 | 8.780 | 63,345 | +0.03(+0.34%) |
May 14, 2008 | 8.810 | 8.810 | 8.604 | 8.750 | 71,413 | +0.00(+0.00%) |
May 13, 2008 | 8.730 | 8.950 | 8.700 | 8.750 | 73,960 | +0.05(+0.57%) |
May 12, 2008 | 8.550 | 8.780 | 8.230 | 8.700 | 59,099 | +0.14(+1.64%) |
May 09, 2008 | 8.400 | 8.750 | 8.350 | 8.560 | 58,055 | +0.18(+2.12%) |
May 08, 2008 | 8.660 | 8.660 | 8.000 | 8.383 | 95,245 | -0.23(-2.64%) |
May 07, 2008 | 8.810 | 8.810 | 8.610 | 8.610 | 35,798 | -0.15(-1.71%) |
May 06, 2008 | 8.730 | 8.840 | 8.690 | 8.760 | 174,893 | +0.01(+0.11%) |
May 05, 2008 | 8.960 | 8.960 | 8.620 | 8.750 | 142,963 | +0.06(+0.71%) |
May 02, 2008 | 8.950 | 9.160 | 8.500 | 8.688 | 215,402 | -0.04(-0.48%) |