Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.396 | 2.420 | 2.330 | 2.420 | 4,601,501 | +0.04(+1.80%) |
May 28, 2009 | 2.369 | 2.486 | 2.291 | 2.377 | 4,595,376 | +0.04(+1.83%) |
May 27, 2009 | 2.552 | 2.555 | 2.311 | 2.334 | 6,400,854 | -0.20(-7.82%) |
May 26, 2009 | 2.365 | 2.575 | 2.272 | 2.532 | 7,869,677 | +0.17(+7.24%) |
May 22, 2009 | 2.505 | 2.524 | 2.322 | 2.361 | 3,448,930 | -0.16(-6.32%) |
May 21, 2009 | 2.385 | 2.559 | 2.334 | 2.521 | 9,463,304 | +0.07(+3.02%) |
May 20, 2009 | 2.524 | 2.583 | 2.408 | 2.447 | 6,892,018 | -0.04(-1.72%) |
May 19, 2009 | 2.563 | 2.610 | 2.400 | 2.489 | 6,539,720 | -0.02(-0.93%) |
May 18, 2009 | 2.326 | 2.563 | 2.272 | 2.513 | 9,368,292 | +0.26(+11.55%) |
May 15, 2009 | 2.501 | 2.555 | 2.155 | 2.253 | 7,739,035 | -0.24(-9.52%) |
May 14, 2009 | 2.237 | 2.555 | 2.144 | 2.489 | 7,220,145 | +0.17(+7.19%) |
May 13, 2009 | 2.726 | 2.726 | 2.299 | 2.322 | 7,610,751 | -0.35(-12.96%) |
May 12, 2009 | 3.076 | 3.076 | 2.524 | 2.668 | 8,320,035 | -0.40(-13.15%) |
May 11, 2009 | 2.909 | 3.212 | 2.909 | 3.072 | 9,086,991 | -0.03(-1.00%) |
May 08, 2009 | 2.695 | 3.123 | 2.688 | 3.103 | 11,911,537 | +0.51(+19.70%) |
May 07, 2009 | 2.901 | 2.979 | 2.587 | 2.592 | 12,954,322 | -0.24(-8.56%) |
May 06, 2009 | 2.637 | 2.882 | 2.528 | 2.835 | 12,298,145 | +0.15(+5.64%) |
May 05, 2009 | 2.680 | 2.808 | 2.606 | 2.684 | 8,079,012 | -0.08(-2.95%) |
May 04, 2009 | 2.789 | 2.812 | 2.540 | 2.765 | 14,582,163 | +0.02(+0.85%) |
May 01, 2009 | 3.057 | 3.134 | 2.691 | 2.742 | 8,786,888 | -0.34(-11.08%) |
Apr 30, 2009 | 3.029 | 3.130 | 2.843 | 3.084 | 9,397,527 | +0.07(+2.32%) |
Apr 29, 2009 | 2.750 | 3.014 | 2.719 | 3.014 | 8,192,895 | +0.34(+12.79%) |
Apr 28, 2009 | 2.505 | 3.002 | 2.392 | 2.672 | 9,197,611 | +0.00(+0.15%) |
Apr 27, 2009 | 3.053 | 3.053 | 2.610 | 2.668 | 13,145,339 | -0.39(-12.82%) |
Apr 24, 2009 | 2.820 | 3.173 | 2.723 | 3.060 | 24,400,230 | +0.42(+15.71%) |
Apr 23, 2009 | 2.369 | 2.645 | 2.256 | 2.645 | 10,124,631 | +0.33(+14.45%) |
Apr 22, 2009 | 1.985 | 2.389 | 1.946 | 2.311 | 12,494,847 | +0.24(+11.84%) |
Apr 21, 2009 | 1.724 | 2.136 | 1.553 | 2.066 | 14,812,225 | +0.40(+24.01%) |
Apr 20, 2009 | 2.144 | 2.241 | 1.666 | 1.666 | 14,573,362 | -0.62(-27.04%) |
Apr 17, 2009 | 1.942 | 2.622 | 1.887 | 2.284 | 13,639,706 | +0.35(+18.31%) |
Apr 16, 2009 | 1.713 | 2.020 | 1.550 | 1.930 | 10,372,369 | +0.21(+11.94%) |
Apr 15, 2009 | 1.511 | 1.748 | 1.445 | 1.724 | 9,687,124 | +0.32(+22.99%) |
Apr 14, 2009 | 1.620 | 1.631 | 1.390 | 1.402 | 10,992,180 | -0.21(-13.22%) |
Apr 13, 2009 | 1.437 | 1.666 | 1.359 | 1.616 | 6,622,744 | +0.17(+11.53%) |
Apr 09, 2009 | 1.227 | 1.476 | 1.227 | 1.449 | 12,349,775 | +0.25(+21.10%) |
Apr 08, 2009 | 1.157 | 1.223 | 1.146 | 1.196 | 4,272,094 | +0.05(+4.41%) |
Apr 07, 2009 | 1.247 | 1.305 | 1.142 | 1.146 | 7,742,110 | -0.16(-12.46%) |
Apr 06, 2009 | 1.161 | 1.320 | 1.103 | 1.309 | 7,162,477 | +0.14(+12.33%) |
Apr 03, 2009 | 1.045 | 1.165 | 0.9748 | 1.165 | 7,503,574 | +0.16(+15.38%) |
Apr 02, 2009 | 1.002 | 1.033 | 0.9515 | 1.010 | 9,009,387 | +0.07(+7.88%) |
Apr 01, 2009 | 0.8894 | 0.9360 | 0.8389 | 0.9360 | 6,125,040 | +0.02(+2.12%) |
Mar 31, 2009 | 0.8156 | 0.9224 | 0.8039 | 0.9166 | 7,742,717 | +0.12(+14.56%) |
Mar 30, 2009 | 0.8156 | 0.8661 | 0.7961 | 0.8000 | 6,866,504 | -0.20(-19.84%) |
Mar 26, 2009 | 1.045 | 1.087 | 0.9709 | 0.9981 | 6,153,569 | -0.03(-3.38%) |
Mar 25, 2009 | 1.033 | 1.087 | 0.8933 | 1.033 | 8,477,248 | +0.14(+16.16%) |
Mar 24, 2009 | 0.9748 | 1.041 | 0.8855 | 0.8894 | 7,423,439 | -0.12(-11.92%) |
Mar 23, 2009 | 0.9399 | 1.010 | 0.9204 | 1.010 | 10,489,362 | +0.21(+25.60%) |
Mar 20, 2009 | 1.025 | 1.025 | 0.8039 | 0.8039 | 8,786,368 | -0.22(-21.59%) |
Mar 19, 2009 | 1.185 | 1.216 | 1.018 | 1.025 | 5,966,445 | -0.14(-11.71%) |
Mar 18, 2009 | 0.9904 | 1.161 | 0.9437 | 1.161 | 6,251,379 | +0.14(+13.26%) |
Mar 17, 2009 | 0.9670 | 1.025 | 0.9166 | 1.025 | 6,807,316 | +0.06(+6.02%) |
Mar 16, 2009 | 1.045 | 1.091 | 0.9670 | 0.9670 | 6,726,690 | -0.07(-6.39%) |
Mar 13, 2009 | 1.025 | 1.111 | 0.9632 | 1.033 | 0 | +0.02(+2.31%) |
Mar 12, 2009 | 0.9243 | 1.037 | 0.7457 | 1.010 | 7,699,141 | +0.10(+11.59%) |
Mar 11, 2009 | 1.161 | 1.173 | 0.8971 | 0.9049 | 7,812,475 | -0.32(-26.03%) |
Mar 10, 2009 | 0.8738 | 1.223 | 0.8544 | 1.223 | 11,018,260 | +0.39(+46.51%) |
Mar 09, 2009 | 0.8311 | 0.9709 | 0.8078 | 0.8350 | 9,387,099 | +0.02(+2.87%) |
Mar 06, 2009 | 0.9515 | 0.9826 | 0.7729 | 0.8117 | 0 | -0.14(-15.04%) |
Mar 05, 2009 | 1.084 | 1.142 | 0.9166 | 0.9554 | 9,650,157 | -0.09(-8.21%) |
Mar 04, 2009 | 1.010 | 1.165 | 0.9981 | 1.041 | 6,116,713 | -0.01(-1.11%) |
Mar 02, 2009 | 1.204 | 1.309 | 1.018 | 1.052 | 7,634,849 | -0.15(-12.58%) |
Feb 27, 2009 | 1.247 | 1.289 | 1.181 | 1.204 | 0 | -0.05(-3.73%) |
Feb 26, 2009 | 1.390 | 1.425 | 1.247 | 1.251 | 4,258,205 | -0.09(-6.94%) |
Feb 25, 2009 | 1.445 | 1.453 | 1.270 | 1.344 | 5,454,847 | -0.10(-7.24%) |
Feb 24, 2009 | 1.247 | 1.449 | 1.169 | 1.449 | 8,534,188 | +0.24(+19.94%) |
Feb 23, 2009 | 1.456 | 1.487 | 1.200 | 1.208 | 4,914,666 | -0.21(-14.79%) |
Feb 20, 2009 | 1.216 | 1.418 | 1.169 | 1.418 | 0 | +0.18(+14.42%) |
Feb 19, 2009 | 1.390 | 1.418 | 1.239 | 1.239 | 5,127,734 | -0.07(-5.62%) |
Feb 18, 2009 | 1.355 | 1.394 | 1.243 | 1.313 | 4,666,529 | +0.00(+0.00%) |
Feb 17, 2009 | 1.499 | 1.588 | 1.305 | 1.313 | 5,536,709 | -0.23(-14.86%) |
Feb 13, 2009 | 1.550 | 1.744 | 1.542 | 1.542 | 4,890,166 | -0.12(-7.24%) |
Feb 12, 2009 | 1.713 | 1.732 | 1.573 | 1.662 | 4,068,681 | -0.11(-6.14%) |
Feb 11, 2009 | 1.911 | 2.012 | 1.654 | 1.771 | 4,357,025 | -0.16(-8.06%) |
Feb 10, 2009 | 1.938 | 2.066 | 1.887 | 1.926 | 7,094,655 | -0.08(-4.06%) |
Feb 09, 2009 | 1.887 | 2.058 | 1.818 | 2.008 | 5,142,637 | +0.14(+7.71%) |
Feb 06, 2009 | 1.759 | 1.895 | 1.666 | 1.864 | 0 | +0.12(+6.90%) |
Feb 05, 2009 | 1.806 | 1.849 | 1.612 | 1.744 | 6,438,362 | +0.24(+15.72%) |
Feb 04, 2009 | 1.573 | 1.701 | 1.495 | 1.507 | 4,513,230 | -0.07(-4.20%) |
Feb 03, 2009 | 1.728 | 1.810 | 1.530 | 1.573 | 4,523,723 | -0.16(-8.99%) |
Feb 02, 2009 | 1.625 | 1.740 | 1.503 | 1.728 | 4,320,702 | +0.15(+9.34%) |
Jan 30, 2009 | 1.713 | 1.818 | 1.581 | 1.581 | 0 | -0.15(-8.74%) |
Jan 29, 2009 | 1.884 | 1.930 | 1.732 | 1.732 | 4,970,805 | -0.26(-12.89%) |
Jan 28, 2009 | 1.693 | 1.992 | 1.670 | 1.988 | 7,218,364 | +0.31(+18.52%) |
Jan 27, 2009 | 1.701 | 1.934 | 1.647 | 1.678 | 4,955,979 | -0.00(-0.23%) |
Jan 26, 2009 | 1.942 | 1.961 | 1.600 | 1.682 | 7,644,742 | -0.24(-12.53%) |
Jan 23, 2009 | 1.864 | 1.957 | 1.810 | 1.922 | 4,013,294 | +0.01(+0.41%) |
Jan 22, 2009 | 2.054 | 2.148 | 1.876 | 1.915 | 7,810,170 | -0.28(-12.59%) |
Jan 21, 2009 | 1.938 | 2.194 | 1.821 | 2.190 | 7,697,863 | +0.34(+18.24%) |
Jan 20, 2009 | 2.187 | 2.187 | 1.798 | 1.853 | 9,752,597 | -0.35(-15.87%) |
Jan 16, 2009 | 2.233 | 2.396 | 2.097 | 2.202 | 0 | +0.08(+3.85%) |
Jan 15, 2009 | 2.303 | 2.334 | 1.973 | 2.121 | 8,078,940 | -0.21(-8.85%) |
Jan 14, 2009 | 2.451 | 2.486 | 2.291 | 2.326 | 10,892,513 | -0.23(-8.83%) |
Jan 13, 2009 | 2.521 | 2.699 | 2.462 | 2.552 | 8,749,104 | +0.03(+1.39%) |
Jan 12, 2009 | 3.041 | 3.064 | 2.431 | 2.517 | 6,094,281 | -0.56(-18.28%) |
Jan 09, 2009 | 3.177 | 3.356 | 3.064 | 3.080 | 10,697,392 | -0.16(-5.03%) |
Jan 08, 2009 | 2.990 | 3.243 | 2.940 | 3.243 | 7,601,248 | +0.03(+0.85%) |
Jan 07, 2009 | 3.332 | 3.363 | 3.134 | 3.216 | 7,273,058 | -0.16(-4.83%) |
Jan 06, 2009 | 2.987 | 3.457 | 2.878 | 3.379 | 8,625,388 | +0.47(+16.31%) |
Jan 05, 2009 | 2.563 | 3.010 | 2.466 | 2.905 | 7,839,843 | +0.35(+13.85%) |
Jan 02, 2009 | 2.524 | 2.575 | 2.342 | 2.552 | 0 | +0.03(+1.08%) |
Jan 01, 2009 | 2.357 | 2.540 | 2.272 | 2.524 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.357 | 2.540 | 2.272 | 2.524 | 5,881,094 | +0.15(+6.21%) |
Dec 30, 2008 | 2.540 | 2.544 | 2.291 | 2.377 | 5,846,795 | -0.06(-2.55%) |
Dec 29, 2008 | 2.827 | 2.905 | 2.416 | 2.439 | 8,141,910 | -0.48(-16.38%) |
Dec 26, 2008 | 3.064 | 3.099 | 2.641 | 2.917 | 0 | -0.24(-7.51%) |
Dec 24, 2008 | 3.134 | 3.154 | 3.014 | 3.154 | 1,593,103 | +0.06(+2.01%) |
Dec 23, 2008 | 3.045 | 3.146 | 2.932 | 3.091 | 6,047,035 | +0.08(+2.71%) |
Dec 22, 2008 | 2.936 | 3.084 | 2.792 | 3.010 | 10,323,432 | +0.10(+3.61%) |
Dec 19, 2008 | 2.625 | 2.952 | 2.532 | 2.905 | 6,678,595 | +0.33(+12.99%) |
Dec 18, 2008 | 2.723 | 2.855 | 2.524 | 2.571 | 9,837,153 | -0.21(-7.67%) |
Dec 17, 2008 | 2.342 | 2.990 | 2.175 | 2.785 | 7,038,707 | +0.24(+9.63%) |
Dec 16, 2008 | 2.175 | 2.594 | 2.089 | 2.540 | 10,836,961 | +0.42(+19.56%) |
Dec 15, 2008 | 2.365 | 2.365 | 2.039 | 2.124 | 4,675,242 | -0.18(-7.76%) |
Dec 12, 2008 | 1.798 | 2.357 | 1.790 | 2.303 | 0 | +0.39(+20.53%) |
Dec 11, 2008 | 2.249 | 2.249 | 1.895 | 1.911 | 9,509,182 | -0.33(-14.73%) |
Dec 10, 2008 | 2.066 | 2.253 | 2.012 | 2.241 | 4,139,837 | +0.28(+14.48%) |
Dec 09, 2008 | 1.930 | 2.420 | 1.930 | 1.957 | 8,276,399 | -0.06(-2.89%) |
Dec 08, 2008 | 1.728 | 2.016 | 1.654 | 2.016 | 6,813,560 | +0.39(+23.87%) |
Dec 05, 2008 | 1.480 | 1.806 | 1.449 | 1.627 | 0 | +0.10(+6.89%) |
Dec 04, 2008 | 1.421 | 1.717 | 1.386 | 1.522 | 8,389,744 | +0.05(+3.16%) |
Dec 03, 2008 | 1.313 | 1.476 | 1.262 | 1.476 | 6,291,516 | +0.07(+5.26%) |
Dec 02, 2008 | 1.301 | 1.456 | 1.243 | 1.402 | 9,316,921 | +0.15(+11.76%) |
Dec 01, 2008 | 1.515 | 1.670 | 1.188 | 1.254 | 12,532,192 | -0.33(-20.64%) |
Nov 28, 2008 | 1.569 | 1.647 | 1.495 | 1.581 | 2,789,539 | +0.04(+2.78%) |
Nov 26, 2008 | 1.359 | 1.573 | 1.301 | 1.538 | 6,024,317 | +0.15(+10.61%) |
Nov 25, 2008 | 1.379 | 1.553 | 1.262 | 1.390 | 9,608,666 | +0.02(+1.13%) |
Nov 24, 2008 | 1.305 | 1.425 | 1.188 | 1.375 | 12,892,328 | +0.06(+4.42%) |
Nov 21, 2008 | 1.352 | 1.398 | 0.9826 | 1.317 | 13,120,201 | +0.04(+3.35%) |
Nov 20, 2008 | 1.320 | 1.585 | 1.181 | 1.274 | 11,751,877 | -0.04(-2.96%) |
Nov 19, 2008 | 1.557 | 1.557 | 1.286 | 1.313 | 6,444,063 | -0.21(-14.00%) |
Nov 18, 2008 | 1.503 | 1.620 | 1.379 | 1.526 | 7,396,970 | +0.04(+2.61%) |
Nov 17, 2008 | 1.915 | 1.926 | 1.383 | 1.487 | 11,300,074 | -0.40(-21.19%) |
Nov 14, 2008 | 2.280 | 2.420 | 1.693 | 1.887 | 0 | -0.47(-20.07%) |
Nov 13, 2008 | 2.140 | 2.416 | 2.121 | 2.361 | 9,331,652 | +0.28(+13.64%) |
Nov 12, 2008 | 2.214 | 2.326 | 2.039 | 2.078 | 6,363,555 | -0.11(-4.97%) |
Nov 11, 2008 | 2.396 | 2.435 | 2.140 | 2.187 | 6,140,860 | -0.35(-13.91%) |
Nov 10, 2008 | 2.917 | 2.944 | 2.470 | 2.540 | 4,255,252 | -0.32(-11.14%) |
Nov 07, 2008 | 2.769 | 2.913 | 2.590 | 2.858 | 0 | +0.15(+5.44%) |
Nov 06, 2008 | 2.983 | 3.053 | 2.544 | 2.711 | 5,047,847 | -0.24(-8.16%) |
Nov 05, 2008 | 3.732 | 3.822 | 2.940 | 2.952 | 7,423,573 | -0.90(-23.46%) |
Nov 04, 2008 | 3.573 | 3.857 | 3.324 | 3.857 | 4,024,991 | +0.38(+11.07%) |
Nov 03, 2008 | 3.627 | 3.767 | 3.437 | 3.472 | 2,439,407 | -0.11(-3.14%) |
Oct 31, 2008 | 3.189 | 3.585 | 3.126 | 3.585 | 0 | +0.37(+11.34%) |
Oct 30, 2008 | 3.111 | 3.235 | 2.924 | 3.220 | 2,467,650 | +0.29(+9.80%) |
Oct 29, 2008 | 2.785 | 3.138 | 2.765 | 2.932 | 4,863,921 | +0.09(+3.28%) |
Oct 28, 2008 | 2.695 | 2.913 | 2.377 | 2.839 | 8,155,034 | +0.27(+10.42%) |
Oct 27, 2008 | 2.719 | 2.990 | 2.524 | 2.571 | 5,900,055 | -0.14(-5.29%) |
Oct 24, 2008 | 2.796 | 3.134 | 2.412 | 2.715 | 0 | -0.32(-10.50%) |
Oct 23, 2008 | 3.278 | 3.313 | 2.723 | 3.033 | 5,752,955 | -0.17(-5.45%) |
Oct 22, 2008 | 3.530 | 3.604 | 3.150 | 3.208 | 6,096,595 | -0.33(-9.43%) |
Oct 21, 2008 | 3.693 | 3.977 | 3.542 | 3.542 | 3,152,352 | -0.31(-7.97%) |
Oct 20, 2008 | 3.919 | 4.031 | 3.526 | 3.849 | 4,222,670 | +0.08(+2.16%) |
Oct 17, 2008 | 3.495 | 3.857 | 3.340 | 3.767 | 0 | +0.10(+2.75%) |
Oct 16, 2008 | 3.833 | 3.884 | 3.301 | 3.666 | 7,717,502 | -0.03(-0.84%) |
Oct 15, 2008 | 4.606 | 4.606 | 3.585 | 3.697 | 5,669,705 | -0.80(-17.86%) |
Oct 14, 2008 | 4.816 | 4.859 | 4.128 | 4.501 | 6,657,957 | -0.06(-1.36%) |
Oct 13, 2008 | 4.622 | 4.796 | 4.408 | 4.563 | 5,841,542 | +0.10(+2.17%) |
Oct 10, 2008 | 3.616 | 4.583 | 3.616 | 4.466 | 0 | +0.54(+13.75%) |
Oct 09, 2008 | 4.214 | 4.598 | 3.926 | 3.926 | 8,472,118 | -0.27(-6.48%) |
Oct 08, 2008 | 3.503 | 4.497 | 3.457 | 4.198 | 10,839,641 | +0.70(+19.84%) |
Oct 07, 2008 | 5.631 | 6.400 | 3.425 | 3.503 | 14,014,474 | -1.97(-35.98%) |
Oct 06, 2008 | 5.375 | 6.400 | 5.259 | 5.472 | 6,933,532 | -0.20(-3.56%) |
Oct 03, 2008 | 7.111 | 7.123 | 5.418 | 5.674 | 0 | -1.20(-17.46%) |
Oct 02, 2008 | 7.554 | 7.624 | 6.816 | 6.874 | 2,958,150 | -0.82(-10.65%) |
Oct 01, 2008 | 7.725 | 7.775 | 7.377 | 7.694 | 2,929,046 | -0.10(-1.34%) |
Sep 30, 2008 | 7.806 | 8.152 | 7.387 | 7.799 | 2,235,111 | +0.43(+5.85%) |
Sep 29, 2008 | 8.008 | 8.067 | 7.239 | 7.367 | 2,713,311 | -0.88(-10.69%) |
Sep 26, 2008 | 7.752 | 8.268 | 7.604 | 8.249 | 0 | +0.19(+2.41%) |
Sep 25, 2008 | 7.923 | 8.117 | 7.717 | 8.055 | 2,452,526 | +0.22(+2.83%) |
Sep 24, 2008 | 8.004 | 8.047 | 7.729 | 7.833 | 3,913,817 | -0.17(-2.13%) |
Sep 23, 2008 | 8.187 | 8.249 | 7.911 | 8.004 | 3,043,655 | -0.06(-0.77%) |
Sep 22, 2008 | 8.913 | 8.944 | 8.047 | 8.067 | 2,642,232 | -0.94(-10.44%) |
Sep 19, 2008 | 8.540 | 9.041 | 8.397 | 9.006 | 0 | +0.70(+8.36%) |
Sep 18, 2008 | 8.195 | 8.334 | 7.612 | 8.311 | 8,430,831 | +0.14(+1.66%) |
Sep 17, 2008 | 8.334 | 8.533 | 8.063 | 8.175 | 4,268,170 | -0.38(-4.41%) |
Sep 16, 2008 | 8.028 | 8.583 | 7.950 | 8.552 | 3,525,454 | +0.49(+6.12%) |
Sep 15, 2008 | 8.338 | 8.639 | 8.059 | 8.059 | 3,175,023 | -0.57(-6.66%) |
Sep 12, 2008 | 8.350 | 8.703 | 8.241 | 8.634 | 0 | +0.17(+2.07%) |
Sep 11, 2008 | 8.214 | 8.482 | 8.171 | 8.459 | 2,296,482 | +0.16(+1.87%) |
Sep 10, 2008 | 8.408 | 8.459 | 8.152 | 8.303 | 2,068,305 | -0.05(-0.60%) |
Sep 09, 2008 | 8.467 | 8.571 | 8.288 | 8.354 | 4,457,624 | -0.18(-2.09%) |
Sep 08, 2008 | 8.463 | 8.668 | 8.265 | 8.533 | 4,827,111 | +0.37(+4.57%) |
Sep 05, 2008 | 8.268 | 8.327 | 8.032 | 8.160 | 0 | -0.21(-2.51%) |
Sep 04, 2008 | 8.467 | 8.634 | 8.358 | 8.369 | 2,356,170 | -0.21(-2.40%) |
Sep 03, 2008 | 8.513 | 8.575 | 8.296 | 8.575 | 3,315,803 | +0.02(+0.18%) |
Sep 02, 2008 | 8.579 | 8.645 | 8.389 | 8.560 | 2,231,519 | +0.14(+1.61%) |
Aug 29, 2008 | 8.346 | 8.568 | 8.288 | 8.424 | 0 | -0.06(-0.69%) |
Aug 28, 2008 | 8.105 | 8.505 | 8.055 | 8.482 | 2,087,722 | +0.44(+5.46%) |
Aug 27, 2008 | 8.043 | 8.129 | 7.927 | 8.043 | 1,921,439 | +0.00(+0.00%) |
Aug 26, 2008 | 7.919 | 8.090 | 7.833 | 8.043 | 1,658,331 | +0.20(+2.58%) |
Aug 25, 2008 | 7.981 | 7.985 | 7.822 | 7.841 | 1,991,034 | -0.20(-2.46%) |
Aug 22, 2008 | 7.896 | 8.109 | 7.892 | 8.039 | 0 | +0.22(+2.78%) |
Aug 21, 2008 | 7.799 | 7.892 | 7.736 | 7.822 | 1,497,986 | -0.10(-1.27%) |
Aug 20, 2008 | 7.981 | 8.121 | 7.806 | 7.923 | 2,505,341 | -0.00(-0.05%) |
Aug 19, 2008 | 7.954 | 8.237 | 7.833 | 7.927 | 2,139,984 | -0.23(-2.86%) |
Aug 18, 2008 | 8.292 | 8.307 | 8.043 | 8.160 | 2,052,601 | -0.15(-1.78%) |
Aug 15, 2008 | 8.381 | 8.533 | 8.171 | 8.307 | 0 | -0.06(-0.74%) |
Aug 14, 2008 | 8.214 | 8.459 | 8.199 | 8.369 | 1,740,494 | +0.05(+0.65%) |
Aug 13, 2008 | 8.331 | 8.366 | 8.008 | 8.315 | 2,270,811 | -0.04(-0.46%) |
Aug 12, 2008 | 8.533 | 8.540 | 7.721 | 8.354 | 3,195,707 | -0.28(-3.28%) |
Aug 11, 2008 | 8.502 | 8.940 | 8.443 | 8.637 | 2,852,002 | +0.04(+0.45%) |
Aug 08, 2008 | 8.043 | 8.738 | 8.043 | 8.599 | 3,557,320 | +0.54(+6.75%) |
Aug 07, 2008 | 8.016 | 8.552 | 7.931 | 8.055 | 4,319,293 | -0.10(-1.24%) |
Aug 06, 2008 | 7.674 | 8.296 | 7.604 | 8.156 | 5,028,381 | +0.52(+6.76%) |
Aug 05, 2008 | 7.531 | 7.682 | 7.476 | 7.639 | 6,226,797 | +0.18(+2.39%) |
Aug 04, 2008 | 7.632 | 7.713 | 7.441 | 7.461 | 3,633,170 | -0.19(-2.54%) |
Aug 01, 2008 | 7.534 | 7.678 | 7.375 | 7.655 | 2,520,110 | +0.11(+1.49%) |
Jul 31, 2008 | 7.775 | 7.814 | 7.476 | 7.542 | 4,607,724 | -0.44(-5.50%) |
Jul 30, 2008 | 8.136 | 8.136 | 7.678 | 7.981 | 2,398,449 | -0.10(-1.20%) |
Jul 29, 2008 | 8.078 | 8.148 | 7.678 | 8.078 | 3,549,521 | +0.38(+5.00%) |
Jul 28, 2008 | 7.888 | 8.039 | 7.670 | 7.694 | 3,088,761 | -0.26(-3.32%) |
Jul 25, 2008 | 7.985 | 8.156 | 7.845 | 7.958 | 2,355,065 | +0.04(+0.54%) |
Jul 24, 2008 | 8.711 | 8.711 | 7.841 | 7.915 | 3,198,091 | -0.74(-8.57%) |
Jul 23, 2008 | 8.284 | 8.843 | 8.245 | 8.657 | 4,183,020 | +0.37(+4.50%) |
Jul 22, 2008 | 7.977 | 8.307 | 7.806 | 8.284 | 3,526,232 | +0.17(+2.06%) |
Jul 21, 2008 | 8.179 | 8.253 | 8.059 | 8.117 | 3,621,748 | +0.03(+0.43%) |
Jul 18, 2008 | 8.059 | 8.199 | 7.896 | 8.082 | 3,065,600 | +0.06(+0.77%) |
Jul 17, 2008 | 7.542 | 8.136 | 7.542 | 8.020 | 4,235,477 | +0.13(+1.67%) |
Jul 16, 2008 | 7.600 | 7.958 | 7.581 | 7.888 | 5,064,988 | +0.32(+4.26%) |
Jul 15, 2008 | 7.387 | 7.822 | 7.259 | 7.566 | 4,775,854 | +0.03(+0.46%) |
Jul 14, 2008 | 8.311 | 8.350 | 7.468 | 7.531 | 5,679,541 | -0.58(-7.18%) |
Jul 11, 2008 | 7.981 | 8.265 | 7.888 | 8.113 | 3,734,274 | -0.03(-0.43%) |
Jul 10, 2008 | 7.997 | 8.284 | 7.942 | 8.148 | 2,754,972 | +0.16(+1.99%) |
Jul 09, 2008 | 8.735 | 8.738 | 7.962 | 7.989 | 3,753,003 | -0.75(-8.54%) |
Jul 08, 2008 | 8.237 | 8.789 | 8.082 | 8.735 | 4,483,689 | +0.44(+5.29%) |
Jul 07, 2008 | 8.579 | 8.614 | 8.284 | 8.296 | 3,191,683 | -0.22(-2.60%) |
Jul 04, 2008 | 8.684 | 8.715 | 8.502 | 8.517 | 1,481,022 | +0.00(+0.00%) |
Jul 03, 2008 | 8.684 | 8.715 | 8.502 | 8.517 | 1,481,022 | -0.05(-0.59%) |
Jul 02, 2008 | 8.781 | 8.816 | 8.564 | 8.568 | 3,464,974 | -0.26(-2.90%) |
Jul 01, 2008 | 8.754 | 8.847 | 8.606 | 8.824 | 3,017,755 | -0.05(-0.53%) |
Jun 30, 2008 | 8.801 | 8.882 | 8.692 | 8.870 | 2,690,173 | +0.03(+0.35%) |
Jun 27, 2008 | 8.968 | 9.002 | 8.696 | 8.839 | 2,724,310 | -0.13(-1.43%) |
Jun 26, 2008 | 9.496 | 9.496 | 8.936 | 8.968 | 4,408,295 | -0.82(-8.34%) |
Jun 25, 2008 | 9.612 | 9.876 | 9.612 | 9.783 | 2,556,099 | +0.19(+2.03%) |
Jun 24, 2008 | 9.581 | 9.783 | 9.356 | 9.589 | 1,599,213 | +0.00(+0.04%) |
Jun 23, 2008 | 9.838 | 9.892 | 9.546 | 9.585 | 2,344,519 | -0.19(-1.99%) |
Jun 20, 2008 | 9.659 | 9.931 | 9.647 | 9.779 | 2,586,229 | -0.21(-2.14%) |
Jun 19, 2008 | 9.872 | 10.03 | 9.822 | 9.993 | 2,255,651 | +0.09(+0.90%) |
Jun 18, 2008 | 9.869 | 9.958 | 9.787 | 9.904 | 1,669,521 | -0.05(-0.51%) |
Jun 17, 2008 | 10.25 | 10.25 | 9.954 | 9.954 | 2,291,528 | -0.06(-0.62%) |
Jun 16, 2008 | 9.946 | 10.14 | 9.884 | 10.02 | 1,049,237 | +0.01(+0.12%) |
Jun 13, 2008 | 9.900 | 10.00 | 9.698 | 10.00 | 861,333 | +0.20(+2.02%) |
Jun 12, 2008 | 9.674 | 9.884 | 9.674 | 9.806 | 1,455,928 | +0.14(+1.41%) |
Jun 11, 2008 | 9.682 | 9.775 | 9.531 | 9.671 | 1,560,683 | -0.00(-0.04%) |
Jun 10, 2008 | 9.608 | 9.779 | 9.441 | 9.674 | 1,877,306 | +0.07(+0.77%) |
Jun 09, 2008 | 10.04 | 10.09 | 9.585 | 9.601 | 1,422,061 | -0.35(-3.48%) |
Jun 06, 2008 | 10.22 | 10.25 | 9.911 | 9.946 | 1,544,732 | -0.42(-4.08%) |
Jun 05, 2008 | 10.23 | 10.37 | 10.15 | 10.37 | 823,884 | +0.21(+2.10%) |
Jun 04, 2008 | 10.06 | 10.27 | 10.00 | 10.16 | 877,261 | +0.09(+0.85%) |
Jun 03, 2008 | 10.14 | 10.20 | 9.970 | 10.07 | 816,899 | +0.05(+0.50%) |