Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.514 | 1.564 | 1.422 | 1.564 | 1,237,823 | +0.07(+4.47%) |
Apr 29, 2009 | 1.438 | 1.547 | 1.338 | 1.497 | 1,410,701 | +0.07(+4.68%) |
Apr 28, 2009 | 1.380 | 1.447 | 1.271 | 1.430 | 1,419,285 | -0.02(-1.16%) |
Apr 27, 2009 | 1.522 | 1.539 | 1.397 | 1.447 | 1,663,517 | -0.13(-8.47%) |
Apr 24, 2009 | 1.589 | 1.656 | 1.430 | 1.581 | 2,230,391 | -0.01(-0.53%) |
Apr 23, 2009 | 1.497 | 1.673 | 1.497 | 1.589 | 4,647,494 | +0.11(+7.34%) |
Apr 22, 2009 | 1.305 | 1.505 | 1.305 | 1.480 | 2,355,899 | +0.19(+14.94%) |
Apr 21, 2009 | 1.213 | 1.330 | 1.112 | 1.288 | 2,154,680 | +0.06(+4.76%) |
Apr 20, 2009 | 1.397 | 1.422 | 1.129 | 1.229 | 3,248,599 | -0.19(-13.53%) |
Apr 17, 2009 | 1.129 | 1.597 | 1.129 | 1.422 | 7,120,907 | +0.24(+20.57%) |
Apr 16, 2009 | 0.7945 | 1.229 | 0.7694 | 1.179 | 4,916,416 | +0.39(+50.00%) |
Apr 15, 2009 | 0.7945 | 0.8029 | 0.7527 | 0.7861 | 1,507,793 | -0.02(-2.08%) |
Apr 14, 2009 | 0.7276 | 0.8196 | 0.6320 | 0.8029 | 3,815,705 | +0.08(+11.63%) |
Apr 13, 2009 | 0.7025 | 0.7276 | 0.6189 | 0.7192 | 2,602,346 | +0.01(+1.18%) |
Apr 09, 2009 | 0.6737 | 0.7109 | 0.6281 | 0.7109 | 1,794,953 | +0.09(+14.86%) |
Apr 08, 2009 | 0.6440 | 0.7092 | 0.6022 | 0.6189 | 5,525,399 | -0.01(-1.33%) |
Apr 07, 2009 | 0.5352 | 0.6691 | 0.5018 | 0.6272 | 5,205,739 | +0.09(+17.19%) |
Apr 06, 2009 | 0.5269 | 0.5436 | 0.4851 | 0.5352 | 988,434 | +0.00(+0.00%) |
Apr 03, 2009 | 0.5352 | 0.5436 | 0.5018 | 0.5352 | 1,220,879 | -0.03(-4.48%) |
Apr 02, 2009 | 0.5286 | 0.5603 | 0.4934 | 0.5603 | 1,673,677 | +0.08(+15.52%) |
Apr 01, 2009 | 0.4600 | 0.5436 | 0.4516 | 0.4851 | 2,231,957 | +0.02(+3.57%) |
Mar 31, 2009 | 0.4516 | 0.4767 | 0.4265 | 0.4683 | 1,729,567 | +0.04(+9.80%) |
Mar 30, 2009 | 0.4934 | 0.4934 | 0.4182 | 0.4265 | 2,065,000 | -0.18(-30.14%) |
Mar 26, 2009 | 0.6189 | 0.6440 | 0.4600 | 0.6105 | 4,818,243 | +0.01(+1.39%) |
Mar 25, 2009 | 0.7284 | 0.7694 | 0.5029 | 0.6022 | 8,726,836 | -0.06(-8.86%) |
Mar 24, 2009 | 0.4014 | 0.8112 | 0.3768 | 0.6607 | 25,681,150 | +0.16(+31.67%) |
Mar 23, 2009 | 0.3807 | 0.5018 | 0.3429 | 0.5018 | 18,632,588 | +0.37(+275.00%) |
Mar 20, 2009 | 0.1422 | 0.1505 | 0.1254 | 0.1338 | 3,561,310 | +0.01(+6.67%) |
Mar 19, 2009 | 0.1505 | 0.1589 | 0.1154 | 0.1254 | 3,100,914 | -0.01(-6.25%) |
Mar 18, 2009 | 0.1079 | 0.1505 | 0.1004 | 0.1338 | 4,924,532 | +0.03(+23.08%) |
Mar 17, 2009 | 0.1004 | 0.1087 | 0.0920 | 0.1087 | 2,780,749 | +0.01(+8.33%) |
Mar 16, 2009 | 0.0922 | 0.1254 | 0.0920 | 0.1004 | 5,194,467 | +0.01(+9.09%) |
Mar 13, 2009 | 0.1087 | 0.1171 | 0.0836 | 0.0920 | 0 | -0.02(-15.38%) |
Mar 12, 2009 | 0.1087 | 0.1254 | 0.0836 | 0.1087 | 3,179,927 | +0.01(+8.33%) |
Mar 11, 2009 | 0.1338 | 0.1338 | 0.0920 | 0.1004 | 1,945,370 | -0.03(-20.00%) |
Mar 10, 2009 | 0.1505 | 0.1505 | 0.1171 | 0.1254 | 1,480,972 | +0.00(+0.00%) |
Mar 09, 2009 | 0.1254 | 0.1505 | 0.1254 | 0.1254 | 481,149 | +0.00(+0.00%) |
Mar 06, 2009 | 0.1505 | 0.1673 | 0.1254 | 0.1254 | 0 | -0.02(-11.77%) |
Mar 05, 2009 | 0.1840 | 0.1840 | 0.1338 | 0.1422 | 4,535,956 | -0.05(-26.09%) |
Mar 04, 2009 | 0.2091 | 0.2091 | 0.1673 | 0.1924 | 507,819 | +0.03(+15.00%) |
Mar 02, 2009 | 0.2091 | 0.2174 | 0.1673 | 0.1673 | 451,203 | -0.01(-4.76%) |
Feb 27, 2009 | 0.2007 | 0.2425 | 0.1673 | 0.1756 | 0 | -0.03(-12.50%) |
Feb 26, 2009 | 0.2509 | 0.2676 | 0.2007 | 0.2007 | 642,120 | -0.03(-14.29%) |
Feb 25, 2009 | 0.2760 | 0.2760 | 0.2174 | 0.2342 | 1,169,567 | -0.11(-31.71%) |
Feb 24, 2009 | 0.2342 | 0.3429 | 0.2174 | 0.3429 | 513,797 | +0.11(+46.43%) |
Feb 23, 2009 | 0.2425 | 0.2760 | 0.2342 | 0.2342 | 461,784 | -0.01(-3.45%) |
Feb 20, 2009 | 0.2509 | 0.2676 | 0.2342 | 0.2425 | 0 | -0.01(-3.33%) |
Feb 19, 2009 | 0.2676 | 0.2843 | 0.2425 | 0.2509 | 286,415 | -0.02(-6.25%) |
Feb 18, 2009 | 0.2509 | 0.2843 | 0.2425 | 0.2676 | 455,097 | +0.03(+10.34%) |
Feb 17, 2009 | 0.2509 | 0.2760 | 0.2425 | 0.2425 | 206,626 | -0.03(-9.38%) |
Feb 13, 2009 | 0.2760 | 0.2760 | 0.2593 | 0.2676 | 310,564 | -0.02(-5.88%) |
Feb 12, 2009 | 0.3094 | 0.3094 | 0.2678 | 0.2843 | 971,982 | -0.03(-8.11%) |
Feb 11, 2009 | 0.2927 | 0.3178 | 0.2767 | 0.3094 | 635,995 | +0.02(+5.71%) |
Feb 10, 2009 | 0.3011 | 0.3178 | 0.2927 | 0.2927 | 209,811 | -0.02(-5.41%) |
Feb 09, 2009 | 0.3094 | 0.3094 | 0.2927 | 0.3094 | 235,636 | +0.01(+2.78%) |
Feb 06, 2009 | 0.2593 | 0.3094 | 0.2593 | 0.3011 | 584,887 | +0.03(+9.09%) |
Feb 05, 2009 | 0.2760 | 0.2843 | 0.2676 | 0.2760 | 602,004 | +0.00(+0.00%) |
Feb 04, 2009 | 0.3011 | 0.3262 | 0.2676 | 0.2760 | 552,890 | -0.02(-5.71%) |
Feb 03, 2009 | 0.2844 | 0.3680 | 0.2760 | 0.2927 | 497,423 | +0.02(+6.06%) |
Feb 02, 2009 | 0.2928 | 0.3094 | 0.2593 | 0.2760 | 493,537 | -0.02(-5.71%) |
Jan 30, 2009 | 0.3094 | 0.3178 | 0.2927 | 0.2927 | 0 | +0.00(+0.00%) |
Jan 29, 2009 | 0.3345 | 0.3596 | 0.2927 | 0.2927 | 571,567 | -0.08(-20.45%) |
Jan 28, 2009 | 0.3763 | 0.3847 | 0.3513 | 0.3680 | 379,158 | -0.01(-2.22%) |
Jan 27, 2009 | 0.3513 | 0.3763 | 0.3345 | 0.3763 | 318,317 | +0.02(+4.65%) |
Jan 26, 2009 | 0.3513 | 0.3763 | 0.3513 | 0.3596 | 230,670 | +0.03(+7.50%) |
Jan 23, 2009 | 0.3262 | 0.3513 | 0.3262 | 0.3345 | 327,993 | +0.00(+0.00%) |
Jan 22, 2009 | 0.3429 | 0.3680 | 0.3345 | 0.3345 | 550,723 | -0.01(-2.44%) |
Jan 21, 2009 | 0.4173 | 0.4173 | 0.3262 | 0.3429 | 521,658 | +0.00(+0.00%) |
Jan 20, 2009 | 0.4098 | 0.4182 | 0.3178 | 0.3429 | 401,149 | -0.07(-16.33%) |
Jan 16, 2009 | 0.4182 | 0.4265 | 0.3513 | 0.4098 | 0 | +0.01(+2.08%) |
Jan 15, 2009 | 0.3513 | 0.4098 | 0.3188 | 0.4014 | 786,253 | +0.06(+17.07%) |
Jan 14, 2009 | 0.4098 | 0.4600 | 0.3429 | 0.3429 | 833,741 | -0.08(-18.00%) |
Jan 13, 2009 | 0.4349 | 0.4600 | 0.3847 | 0.4182 | 541,802 | -0.01(-1.96%) |
Jan 12, 2009 | 0.4767 | 0.4767 | 0.4182 | 0.4265 | 546,251 | -0.05(-10.53%) |
Jan 09, 2009 | 0.4600 | 0.5269 | 0.4432 | 0.4767 | 618,277 | +0.03(+5.56%) |
Jan 08, 2009 | 0.5269 | 0.5269 | 0.4282 | 0.4516 | 802,121 | -0.08(-14.29%) |
Jan 07, 2009 | 0.5185 | 0.6013 | 0.4432 | 0.5269 | 2,036,828 | -0.05(-8.70%) |
Jan 06, 2009 | 0.3763 | 0.6440 | 0.3680 | 0.5771 | 3,955,856 | +0.21(+56.82%) |
Jan 05, 2009 | 0.3262 | 0.3847 | 0.3178 | 0.3680 | 920,698 | +0.03(+10.00%) |
Jan 02, 2009 | 0.3178 | 0.3345 | 0.3098 | 0.3345 | 0 | +0.03(+8.11%) |
Jan 01, 2009 | 0.3178 | 0.3345 | 0.2927 | 0.3094 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 0.3178 | 0.3345 | 0.2927 | 0.3094 | 976,618 | -0.02(-5.13%) |
Dec 30, 2008 | 0.3094 | 0.3513 | 0.3063 | 0.3262 | 1,317,483 | +0.02(+5.41%) |
Dec 29, 2008 | 0.3011 | 0.3262 | 0.2760 | 0.3094 | 1,514,134 | +0.03(+12.12%) |
Dec 26, 2008 | 0.3094 | 0.3094 | 0.2760 | 0.2760 | 310,350 | -0.02(-5.71%) |
Dec 24, 2008 | 0.2843 | 0.2927 | 0.2760 | 0.2927 | 263,609 | +0.02(+6.06%) |
Dec 23, 2008 | 0.2760 | 0.2843 | 0.2676 | 0.2760 | 741,767 | +0.01(+3.12%) |
Dec 22, 2008 | 0.2802 | 0.3262 | 0.2593 | 0.2676 | 1,194,165 | +0.00(+0.00%) |
Dec 19, 2008 | 0.3178 | 0.3513 | 0.2676 | 0.2676 | 2,522,886 | -0.01(-3.03%) |
Dec 18, 2008 | 0.3763 | 0.3763 | 0.2760 | 0.2760 | 1,742,010 | -0.08(-23.26%) |
Dec 17, 2008 | 0.4432 | 0.4432 | 0.3429 | 0.3596 | 1,015,638 | -0.06(-14.00%) |
Dec 16, 2008 | 0.4432 | 0.4432 | 0.4014 | 0.4182 | 1,067,635 | -0.02(-3.85%) |
Dec 15, 2008 | 0.4265 | 0.4683 | 0.3847 | 0.4349 | 3,461,780 | +0.01(+1.96%) |
Dec 12, 2008 | 0.3763 | 0.4265 | 0.3680 | 0.4265 | 1,059,316 | +0.05(+13.33%) |
Dec 11, 2008 | 0.3763 | 0.3931 | 0.3639 | 0.3763 | 1,409,586 | +0.00(+0.00%) |
Dec 10, 2008 | 0.4182 | 0.4182 | 0.3680 | 0.3763 | 945,115 | -0.03(-6.25%) |
Dec 09, 2008 | 0.4265 | 0.4934 | 0.3596 | 0.4014 | 2,237,135 | -0.03(-5.88%) |
Dec 08, 2008 | 0.4767 | 0.5018 | 0.4182 | 0.4265 | 1,719,339 | -0.03(-7.27%) |
Dec 05, 2008 | 0.4683 | 0.4851 | 0.4182 | 0.4600 | 849,013 | -0.03(-5.17%) |
Dec 04, 2008 | 0.4683 | 0.5436 | 0.4432 | 0.4851 | 518,567 | +0.00(+0.00%) |
Dec 03, 2008 | 0.4765 | 0.5185 | 0.4349 | 0.4851 | 464,580 | -0.02(-3.33%) |
Dec 02, 2008 | 0.4182 | 0.5269 | 0.4182 | 0.5018 | 537,065 | +0.08(+20.00%) |
Dec 01, 2008 | 0.7109 | 0.7443 | 0.4182 | 0.4182 | 917,484 | -0.33(-43.82%) |
Nov 28, 2008 | 0.6691 | 0.7861 | 0.6691 | 0.7443 | 516,428 | +0.03(+3.49%) |
Nov 26, 2008 | 0.4683 | 0.7861 | 0.3345 | 0.7192 | 1,713,048 | +0.22(+43.33%) |
Nov 25, 2008 | 0.4014 | 0.5018 | 0.2593 | 0.5018 | 1,206,234 | +0.00(+0.00%) |
Nov 24, 2008 | 0.4182 | 0.5018 | 0.3262 | 0.5018 | 1,697,473 | +0.18(+53.85%) |
Nov 21, 2008 | 0.3345 | 0.3931 | 0.2676 | 0.3262 | 3,785,626 | +0.01(+2.63%) |
Nov 20, 2008 | 0.4851 | 0.5436 | 0.3094 | 0.3178 | 6,017,269 | -0.18(-36.67%) |
Nov 19, 2008 | 0.6022 | 0.6022 | 0.4767 | 0.5018 | 1,035,008 | -0.09(-15.49%) |
Nov 18, 2008 | 0.7527 | 0.7527 | 0.5436 | 0.5938 | 1,099,468 | -0.13(-18.39%) |
Nov 17, 2008 | 0.8781 | 0.9283 | 0.7109 | 0.7276 | 2,149,166 | -0.13(-15.53%) |
Nov 14, 2008 | 0.8949 | 0.9618 | 0.8530 | 0.8614 | 0 | -0.08(-8.04%) |
Nov 13, 2008 | 0.8112 | 0.9784 | 0.8029 | 0.9367 | 1,790,396 | +0.10(+12.00%) |
Nov 12, 2008 | 0.8530 | 0.8865 | 0.8196 | 0.8363 | 777,758 | -0.05(-5.66%) |
Nov 11, 2008 | 0.9701 | 0.9952 | 0.8698 | 0.8865 | 963,614 | -0.10(-10.17%) |
Nov 10, 2008 | 1.045 | 1.045 | 0.9283 | 0.9869 | 487,213 | -0.01(-0.84%) |
Nov 07, 2008 | 1.079 | 1.129 | 0.9450 | 0.9952 | 809,441 | -0.08(-7.03%) |
Nov 06, 2008 | 1.020 | 1.129 | 1.004 | 1.070 | 371,438 | +0.04(+4.06%) |
Nov 05, 2008 | 1.129 | 1.162 | 1.029 | 1.029 | 395,948 | -0.12(-10.22%) |
Nov 04, 2008 | 1.154 | 1.162 | 1.070 | 1.146 | 705,485 | +0.05(+4.58%) |
Nov 03, 2008 | 1.196 | 1.204 | 1.079 | 1.096 | 555,481 | -0.06(-5.07%) |
Oct 31, 2008 | 1.054 | 1.171 | 0.9785 | 1.154 | 1,114,380 | +0.09(+8.66%) |
Oct 30, 2008 | 1.104 | 1.151 | 0.9952 | 1.062 | 543,196 | +0.01(+0.79%) |
Oct 29, 2008 | 1.087 | 1.171 | 0.9618 | 1.054 | 838,311 | -0.04(-3.82%) |
Oct 28, 2008 | 1.045 | 1.121 | 0.9200 | 1.096 | 920,521 | +0.13(+13.91%) |
Oct 27, 2008 | 0.9952 | 1.213 | 0.9618 | 0.9618 | 583,999 | -0.04(-4.17%) |
Oct 24, 2008 | 1.020 | 1.263 | 0.9618 | 1.004 | 549,582 | -0.07(-6.25%) |
Oct 23, 2008 | 1.045 | 1.096 | 1.012 | 1.070 | 920,873 | +0.04(+4.06%) |
Oct 22, 2008 | 1.229 | 1.229 | 1.012 | 1.029 | 634,563 | -0.17(-13.99%) |
Oct 21, 2008 | 1.296 | 1.313 | 1.196 | 1.196 | 684,471 | -0.09(-7.14%) |
Oct 20, 2008 | 1.397 | 1.405 | 1.263 | 1.288 | 673,157 | -0.08(-6.10%) |
Oct 17, 2008 | 1.246 | 1.464 | 1.171 | 1.372 | 1,431,838 | +0.04(+3.14%) |
Oct 16, 2008 | 1.313 | 1.380 | 1.087 | 1.330 | 1,773,625 | +0.08(+6.00%) |
Oct 15, 2008 | 1.246 | 1.296 | 1.112 | 1.254 | 4,430,328 | +0.00(+0.00%) |
Oct 14, 2008 | 1.505 | 1.505 | 0.8029 | 1.254 | 11,254,689 | -0.17(-11.77%) |
Oct 13, 2008 | 1.648 | 1.731 | 1.296 | 1.422 | 2,531,626 | -0.11(-7.10%) |
Oct 10, 2008 | 1.564 | 1.773 | 1.430 | 1.530 | 2,499,809 | -0.18(-10.73%) |
Oct 09, 2008 | 2.074 | 2.074 | 1.689 | 1.714 | 2,678,542 | -0.04(-2.38%) |
Oct 08, 2008 | 2.141 | 2.342 | 1.681 | 1.756 | 3,114,710 | -0.53(-23.08%) |
Oct 07, 2008 | 2.609 | 2.685 | 2.116 | 2.283 | 2,186,349 | -0.37(-13.88%) |
Oct 06, 2008 | 2.676 | 2.743 | 2.333 | 2.651 | 1,903,484 | -0.14(-5.09%) |
Oct 03, 2008 | 3.228 | 3.295 | 2.777 | 2.793 | 0 | -0.38(-12.11%) |
Oct 02, 2008 | 3.237 | 3.312 | 3.094 | 3.178 | 2,079,723 | -0.10(-3.06%) |
Oct 01, 2008 | 3.395 | 3.429 | 3.228 | 3.278 | 836,525 | -0.18(-5.08%) |
Sep 30, 2008 | 3.270 | 3.496 | 2.986 | 3.454 | 1,679,381 | +0.30(+9.55%) |
Sep 29, 2008 | 3.362 | 3.454 | 3.094 | 3.153 | 1,477,052 | -0.32(-9.16%) |
Sep 26, 2008 | 3.454 | 3.487 | 3.211 | 3.471 | 0 | +0.02(+0.48%) |
Sep 25, 2008 | 3.312 | 3.487 | 3.253 | 3.454 | 954,545 | +0.13(+4.03%) |
Sep 24, 2008 | 3.278 | 3.429 | 3.220 | 3.320 | 1,519,365 | +0.00(+0.00%) |
Sep 23, 2008 | 3.446 | 3.471 | 3.220 | 3.320 | 1,309,622 | -0.03(-0.75%) |
Sep 22, 2008 | 3.613 | 3.671 | 3.295 | 3.345 | 1,518,334 | -0.36(-9.71%) |
Sep 19, 2008 | 3.780 | 4.767 | 3.513 | 3.705 | 0 | +0.01(+0.23%) |
Sep 18, 2008 | 3.554 | 3.705 | 3.295 | 3.697 | 3,855,911 | +0.21(+6.00%) |
Sep 17, 2008 | 3.830 | 3.922 | 3.487 | 3.487 | 2,311,234 | -0.47(-11.84%) |
Sep 16, 2008 | 3.454 | 4.039 | 3.454 | 3.956 | 1,940,337 | +0.41(+11.56%) |
Sep 15, 2008 | 3.429 | 3.763 | 3.429 | 3.546 | 1,363,343 | +0.03(+0.95%) |
Sep 12, 2008 | 3.504 | 3.571 | 3.454 | 3.513 | 1,523,202 | -0.03(-0.71%) |
Sep 11, 2008 | 3.579 | 3.663 | 3.471 | 3.538 | 1,689,146 | -0.16(-4.30%) |
Sep 10, 2008 | 3.588 | 3.738 | 3.437 | 3.697 | 1,925,796 | +0.10(+2.79%) |
Sep 09, 2008 | 3.805 | 3.843 | 3.504 | 3.596 | 1,979,913 | -0.28(-7.13%) |
Sep 08, 2008 | 3.964 | 3.964 | 3.412 | 3.872 | 3,434,044 | +0.25(+6.93%) |
Sep 05, 2008 | 3.412 | 3.655 | 3.362 | 3.621 | 0 | +0.17(+4.84%) |
Sep 04, 2008 | 3.638 | 3.722 | 3.370 | 3.454 | 1,568,387 | +0.00(+0.00%) |
Sep 03, 2008 | 3.621 | 3.680 | 3.270 | 3.454 | 4,236,009 | -0.35(-9.23%) |
Sep 02, 2008 | 3.747 | 3.914 | 3.663 | 3.805 | 1,440,999 | +0.11(+2.94%) |
Aug 29, 2008 | 3.680 | 3.763 | 3.605 | 3.697 | 0 | -0.02(-0.45%) |
Aug 28, 2008 | 3.504 | 3.747 | 3.446 | 3.713 | 1,678,174 | +0.22(+6.22%) |
Aug 27, 2008 | 3.345 | 3.529 | 3.345 | 3.496 | 645,788 | +0.04(+1.21%) |
Aug 26, 2008 | 3.228 | 3.454 | 3.195 | 3.454 | 877,709 | +0.23(+6.99%) |
Aug 25, 2008 | 3.354 | 3.362 | 3.153 | 3.228 | 611,396 | -0.13(-3.74%) |
Aug 22, 2008 | 3.178 | 3.375 | 3.145 | 3.354 | 0 | +0.20(+6.37%) |
Aug 21, 2008 | 3.094 | 3.220 | 3.061 | 3.153 | 731,771 | +0.03(+1.07%) |
Aug 20, 2008 | 3.253 | 3.287 | 2.994 | 3.119 | 1,104,415 | -0.05(-1.58%) |
Aug 19, 2008 | 3.437 | 3.471 | 3.119 | 3.170 | 1,024,496 | -0.31(-8.89%) |
Aug 18, 2008 | 3.571 | 3.688 | 3.437 | 3.479 | 591,461 | -0.10(-2.80%) |
Aug 15, 2008 | 3.571 | 3.705 | 3.454 | 3.579 | 0 | +0.05(+1.42%) |
Aug 14, 2008 | 3.312 | 3.621 | 3.312 | 3.529 | 970,530 | +0.18(+5.24%) |
Aug 13, 2008 | 3.521 | 3.554 | 3.237 | 3.354 | 1,141,714 | -0.18(-5.20%) |
Aug 12, 2008 | 3.437 | 3.613 | 3.437 | 3.538 | 849,898 | +0.07(+1.93%) |
Aug 11, 2008 | 3.253 | 3.596 | 3.253 | 3.471 | 4,581,670 | +0.21(+6.41%) |
Aug 08, 2008 | 3.078 | 3.270 | 3.027 | 3.262 | 1,197,316 | +0.23(+7.73%) |
Aug 07, 2008 | 3.195 | 3.262 | 3.011 | 3.027 | 1,936,596 | -0.22(-6.70%) |
Aug 06, 2008 | 3.228 | 3.262 | 3.119 | 3.245 | 1,012,414 | +0.01(+0.26%) |
Aug 05, 2008 | 3.237 | 3.295 | 3.094 | 3.237 | 1,772,652 | +0.09(+2.93%) |
Aug 04, 2008 | 3.312 | 3.312 | 3.011 | 3.145 | 1,963,721 | -0.08(-2.59%) |
Aug 01, 2008 | 3.111 | 3.345 | 3.103 | 3.228 | 1,552,075 | +0.13(+4.32%) |
Jul 31, 2008 | 3.178 | 3.320 | 3.094 | 3.094 | 2,045,768 | -0.11(-3.39%) |
Jul 30, 2008 | 3.186 | 3.329 | 3.103 | 3.203 | 1,816,068 | +0.03(+1.06%) |
Jul 29, 2008 | 3.170 | 3.170 | 3.002 | 3.170 | 1,261,146 | +0.19(+6.46%) |
Jul 28, 2008 | 3.136 | 3.170 | 2.935 | 2.977 | 1,910,788 | -0.17(-5.32%) |
Jul 25, 2008 | 3.027 | 3.228 | 3.002 | 3.145 | 1,690,394 | +0.12(+3.87%) |
Jul 24, 2008 | 3.211 | 3.354 | 2.952 | 3.027 | 1,637,137 | -0.23(-6.94%) |
Jul 23, 2008 | 3.203 | 3.420 | 3.161 | 3.253 | 3,343,385 | +0.04(+1.30%) |
Jul 22, 2008 | 2.902 | 3.211 | 2.869 | 3.211 | 1,529,864 | +0.22(+7.26%) |
Jul 21, 2008 | 3.178 | 3.239 | 2.969 | 2.994 | 1,089,147 | -0.15(-4.79%) |
Jul 18, 2008 | 3.320 | 3.320 | 3.111 | 3.145 | 2,142,457 | -0.18(-5.29%) |
Jul 17, 2008 | 3.278 | 3.404 | 3.053 | 3.320 | 1,979,686 | +0.05(+1.53%) |
Jul 16, 2008 | 2.710 | 3.270 | 2.651 | 3.270 | 2,363,929 | +0.58(+21.43%) |
Jul 15, 2008 | 2.601 | 2.994 | 2.534 | 2.693 | 3,638,821 | +0.07(+2.55%) |
Jul 14, 2008 | 2.735 | 2.793 | 2.593 | 2.626 | 2,835,893 | -0.08(-3.09%) |
Jul 11, 2008 | 2.910 | 2.927 | 2.651 | 2.710 | 2,852,007 | -0.22(-7.43%) |
Jul 10, 2008 | 2.994 | 3.178 | 2.894 | 2.927 | 1,874,043 | -0.11(-3.58%) |
Jul 09, 2008 | 3.153 | 3.295 | 3.011 | 3.036 | 2,333,577 | -0.22(-6.68%) |
Jul 08, 2008 | 2.927 | 3.253 | 2.885 | 3.253 | 3,026,554 | +0.28(+9.27%) |
Jul 07, 2008 | 2.777 | 3.136 | 2.685 | 2.977 | 2,897,318 | +0.30(+11.25%) |
Jul 04, 2008 | 2.710 | 2.952 | 2.676 | 2.676 | 1,638,585 | +0.00(+0.00%) |
Jul 03, 2008 | 2.710 | 2.952 | 2.676 | 2.676 | 1,638,585 | -0.05(-1.84%) |
Jul 02, 2008 | 2.726 | 2.977 | 2.693 | 2.726 | 2,761,229 | +0.01(+0.31%) |
Jul 01, 2008 | 2.902 | 2.902 | 2.685 | 2.718 | 4,429,247 | -0.16(-5.52%) |
Jun 30, 2008 | 3.287 | 3.287 | 2.869 | 2.877 | 7,871,239 | -0.37(-11.34%) |
Jun 27, 2008 | 3.379 | 3.395 | 3.237 | 3.245 | 6,174,659 | -0.13(-3.96%) |
Jun 26, 2008 | 3.471 | 3.538 | 3.362 | 3.379 | 3,807,428 | -0.19(-5.39%) |
Jun 25, 2008 | 3.671 | 4.207 | 3.513 | 3.571 | 9,935,999 | +0.20(+5.96%) |
Jun 24, 2008 | 3.437 | 3.504 | 3.203 | 3.370 | 3,784,834 | +0.03(+0.75%) |
Jun 23, 2008 | 4.031 | 4.031 | 3.287 | 3.345 | 9,588,866 | -0.67(-16.67%) |
Jun 20, 2008 | 4.148 | 4.223 | 3.872 | 4.014 | 8,008,732 | -0.18(-4.19%) |
Jun 19, 2008 | 4.558 | 4.558 | 3.697 | 4.190 | 19,739,746 | -1.03(-19.71%) |
Jun 18, 2008 | 5.010 | 5.219 | 4.934 | 5.219 | 2,020,205 | +0.13(+2.63%) |
Jun 17, 2008 | 5.185 | 5.185 | 4.968 | 5.085 | 1,996,068 | +0.09(+1.84%) |
Jun 16, 2008 | 4.800 | 5.018 | 4.692 | 4.993 | 2,391,097 | +0.35(+7.57%) |
Jun 13, 2008 | 4.307 | 4.750 | 4.307 | 4.642 | 1,741,236 | +0.14(+3.16%) |
Jun 12, 2008 | 4.558 | 4.767 | 4.433 | 4.499 | 2,440,536 | -0.11(-2.36%) |
Jun 11, 2008 | 4.859 | 4.934 | 4.608 | 4.608 | 2,927,891 | -0.27(-5.49%) |
Jun 10, 2008 | 4.809 | 4.959 | 4.341 | 4.876 | 6,120,140 | +0.48(+10.84%) |
Jun 09, 2008 | 5.436 | 5.578 | 4.232 | 4.399 | 9,499,054 | -1.18(-21.14%) |
Jun 06, 2008 | 5.904 | 5.913 | 5.545 | 5.578 | 1,097,720 | -0.36(-6.06%) |
Jun 05, 2008 | 5.854 | 6.105 | 5.821 | 5.938 | 1,721,162 | +0.11(+1.87%) |
Jun 04, 2008 | 5.854 | 5.989 | 5.612 | 5.829 | 3,116,144 | -0.03(-0.57%) |
Jun 03, 2008 | 5.838 | 5.959 | 5.737 | 5.863 | 1,882,847 | +0.06(+1.01%) |
Jun 02, 2008 | 5.996 | 5.996 | 5.762 | 5.804 | 1,657,604 | -0.23(-3.74%) |
May 30, 2008 | 6.105 | 6.122 | 5.904 | 6.030 | 982,420 | -0.10(-1.64%) |
May 29, 2008 | 5.804 | 6.205 | 5.796 | 6.130 | 1,309,350 | +0.28(+4.86%) |
May 28, 2008 | 5.896 | 5.980 | 5.779 | 5.846 | 1,436,606 | -0.08(-1.41%) |
May 27, 2008 | 6.088 | 6.197 | 5.712 | 5.930 | 2,864,163 | -0.21(-3.41%) |
May 26, 2008 | 6.189 | 6.289 | 6.114 | 6.139 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.189 | 6.289 | 6.114 | 6.139 | 1,492,936 | -0.10(-1.61%) |
May 22, 2008 | 6.072 | 6.314 | 6.030 | 6.239 | 1,775,527 | +0.18(+2.90%) |
May 21, 2008 | 6.348 | 6.373 | 5.955 | 6.063 | 2,036,638 | -0.28(-4.48%) |
May 20, 2008 | 6.339 | 6.507 | 6.147 | 6.348 | 1,487,383 | -0.08(-1.30%) |
May 19, 2008 | 6.749 | 6.808 | 6.381 | 6.431 | 1,747,701 | -0.31(-4.59%) |
May 16, 2008 | 6.774 | 6.875 | 6.548 | 6.741 | 1,443,966 | -0.07(-0.98%) |
May 15, 2008 | 6.632 | 6.900 | 6.381 | 6.808 | 3,111,953 | +0.15(+2.26%) |
May 14, 2008 | 6.306 | 6.716 | 6.306 | 6.657 | 1,378,073 | +0.35(+5.57%) |
May 13, 2008 | 6.389 | 6.465 | 6.147 | 6.306 | 1,076,977 | -0.08(-1.31%) |
May 12, 2008 | 6.289 | 6.465 | 6.239 | 6.389 | 1,181,309 | +0.09(+1.46%) |
May 09, 2008 | 6.022 | 6.323 | 5.963 | 6.298 | 748,722 | +0.28(+4.58%) |
May 08, 2008 | 6.038 | 6.172 | 5.971 | 6.022 | 1,202,961 | -0.05(-0.83%) |
May 07, 2008 | 6.306 | 6.448 | 6.038 | 6.072 | 1,226,023 | -0.24(-3.84%) |
May 06, 2008 | 6.373 | 6.540 | 6.105 | 6.314 | 1,568,281 | -0.10(-1.56%) |
May 05, 2008 | 6.682 | 6.682 | 6.364 | 6.415 | 1,079,665 | -0.21(-3.16%) |
May 02, 2008 | 6.891 | 6.900 | 6.557 | 6.624 | 1,347,009 | -0.22(-3.18%) |