Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.880 | 1.970 | 1.880 | 1.910 | 3,065,182 | +0.05(+2.69%) |
May 28, 2009 | 1.830 | 1.880 | 1.790 | 1.860 | 890,457 | +0.04(+2.20%) |
May 27, 2009 | 1.920 | 1.920 | 1.780 | 1.820 | 1,049,413 | -0.06(-3.19%) |
May 26, 2009 | 1.940 | 1.950 | 1.850 | 1.880 | 934,969 | -0.08(-4.08%) |
May 22, 2009 | 2.050 | 2.050 | 1.940 | 1.960 | 721,643 | -0.02(-1.01%) |
May 21, 2009 | 1.910 | 1.990 | 1.810 | 1.980 | 1,124,153 | +0.11(+5.88%) |
May 20, 2009 | 1.900 | 2.080 | 1.850 | 1.870 | 1,586,916 | -0.03(-1.58%) |
May 19, 2009 | 1.910 | 1.950 | 1.859 | 1.900 | 993,967 | -0.08(-4.04%) |
May 18, 2009 | 1.810 | 1.980 | 1.780 | 1.980 | 948,876 | +0.21(+11.86%) |
May 15, 2009 | 1.940 | 1.940 | 1.710 | 1.770 | 1,187,225 | -0.13(-6.84%) |
May 14, 2009 | 1.810 | 1.980 | 1.760 | 1.900 | 1,433,604 | +0.02(+1.06%) |
May 13, 2009 | 2.150 | 2.150 | 1.800 | 1.880 | 2,169,945 | -0.27(-12.56%) |
May 12, 2009 | 2.270 | 2.310 | 2.090 | 2.150 | 1,028,446 | -0.02(-0.92%) |
May 11, 2009 | 2.190 | 2.260 | 2.050 | 2.170 | 878,498 | -0.05(-2.25%) |
May 08, 2009 | 2.120 | 2.260 | 2.050 | 2.220 | 1,528,451 | +0.14(+6.73%) |
May 07, 2009 | 2.370 | 2.370 | 2.040 | 2.080 | 2,341,559 | -0.22(-9.57%) |
May 06, 2009 | 2.380 | 2.450 | 2.260 | 2.300 | 2,257,823 | -0.06(-2.54%) |
May 05, 2009 | 2.570 | 2.750 | 2.180 | 2.360 | 3,996,691 | -0.09(-3.67%) |
May 04, 2009 | 2.090 | 2.470 | 2.090 | 2.450 | 4,159,043 | +0.46(+23.12%) |
May 01, 2009 | 2.030 | 2.050 | 1.870 | 1.990 | 2,194,899 | +0.12(+6.42%) |
Apr 30, 2009 | 1.800 | 2.080 | 1.770 | 1.870 | 3,954,699 | +0.19(+11.31%) |
Apr 29, 2009 | 1.440 | 1.720 | 1.420 | 1.680 | 3,143,870 | +0.31(+22.63%) |
Apr 28, 2009 | 1.460 | 1.460 | 1.350 | 1.370 | 1,059,994 | -0.04(-2.84%) |
Apr 27, 2009 | 1.600 | 1.600 | 1.400 | 1.410 | 2,275,517 | -0.07(-4.73%) |
Apr 24, 2009 | 1.390 | 1.500 | 1.350 | 1.480 | 1,087,274 | +0.14(+10.45%) |
Apr 23, 2009 | 1.210 | 1.410 | 1.200 | 1.340 | 996,308 | +0.16(+13.56%) |
Apr 22, 2009 | 1.070 | 1.220 | 1.070 | 1.180 | 490,992 | +0.08(+7.27%) |
Apr 21, 2009 | 1.100 | 1.150 | 1.070 | 1.100 | 459,120 | +0.00(+0.00%) |
Apr 20, 2009 | 1.110 | 1.160 | 1.070 | 1.100 | 536,862 | -0.08(-6.78%) |
Apr 17, 2009 | 1.090 | 1.250 | 1.090 | 1.180 | 1,094,649 | +0.00(+0.00%) |
Apr 16, 2009 | 1.300 | 1.300 | 1.120 | 1.180 | 743,556 | -0.05(-4.07%) |
Apr 15, 2009 | 1.320 | 1.350 | 1.210 | 1.230 | 974,083 | -0.02(-1.60%) |
Apr 14, 2009 | 1.100 | 1.290 | 1.100 | 1.250 | 2,172,504 | +0.19(+17.92%) |
Apr 13, 2009 | 0.9500 | 1.100 | 0.9500 | 1.060 | 1,617,587 | +0.11(+11.04%) |
Apr 09, 2009 | 0.9400 | 0.9700 | 0.9400 | 0.9546 | 470,815 | +0.02(+2.65%) |
Apr 08, 2009 | 0.8700 | 0.9300 | 0.8113 | 0.9300 | 444,090 | +0.03(+3.33%) |
Apr 07, 2009 | 1.000 | 1.000 | 0.8820 | 0.9000 | 660,543 | -0.09(-9.09%) |
Apr 06, 2009 | 0.8000 | 0.9900 | 0.7800 | 0.9900 | 1,149,831 | +0.21(+26.92%) |
Apr 03, 2009 | 0.7500 | 0.8099 | 0.7220 | 0.7800 | 856,451 | +0.04(+5.55%) |
Apr 02, 2009 | 0.7095 | 0.7400 | 0.6777 | 0.7390 | 580,509 | +0.06(+9.05%) |
Apr 01, 2009 | 0.7300 | 0.7646 | 0.6699 | 0.6777 | 747,858 | -0.04(-5.89%) |
Mar 31, 2009 | 0.8036 | 0.8036 | 0.7200 | 0.7201 | 207,742 | -0.04(-5.13%) |
Mar 30, 2009 | 0.7900 | 0.7900 | 0.7400 | 0.7590 | 335,770 | -0.01(-1.43%) |
Mar 26, 2009 | 0.7900 | 0.8100 | 0.7600 | 0.7700 | 462,338 | +0.00(+0.00%) |
Mar 25, 2009 | 0.7200 | 0.7800 | 0.7200 | 0.7700 | 702,629 | +0.05(+6.93%) |
Mar 24, 2009 | 0.7590 | 0.7590 | 0.7000 | 0.7201 | 887,703 | -0.03(-3.99%) |
Mar 23, 2009 | 0.7327 | 0.7500 | 0.7315 | 0.7500 | 1,944,691 | -0.05(-6.25%) |
Mar 20, 2009 | 0.8800 | 0.8800 | 0.7800 | 0.8000 | 1,188,588 | -0.06(-6.98%) |
Mar 19, 2009 | 1.090 | 1.090 | 0.6800 | 0.8600 | 3,701,697 | -0.22(-20.37%) |
Mar 18, 2009 | 1.080 | 1.100 | 1.010 | 1.080 | 309,564 | +0.00(+0.00%) |
Mar 17, 2009 | 1.060 | 1.120 | 1.010 | 1.080 | 254,853 | +0.05(+4.85%) |
Mar 16, 2009 | 1.100 | 1.160 | 1.000 | 1.030 | 357,635 | -0.07(-6.36%) |
Mar 13, 2009 | 1.050 | 1.140 | 1.038 | 1.100 | 0 | +0.07(+6.80%) |
Mar 12, 2009 | 0.9600 | 1.030 | 0.9600 | 1.030 | 346,918 | +0.07(+7.29%) |
Mar 11, 2009 | 0.9800 | 0.9900 | 0.9300 | 0.9600 | 438,333 | +0.02(+2.13%) |
Mar 10, 2009 | 0.9600 | 0.9700 | 0.9200 | 0.9400 | 391,568 | +0.02(+2.73%) |
Mar 09, 2009 | 0.9300 | 0.9600 | 0.9000 | 0.9150 | 251,148 | -0.05(-5.67%) |
Mar 06, 2009 | 1.050 | 1.070 | 0.9409 | 0.9700 | 0 | -0.05(-4.90%) |
Mar 05, 2009 | 1.170 | 1.170 | 0.9800 | 1.020 | 239,793 | -0.08(-7.27%) |
Mar 04, 2009 | 0.9900 | 1.120 | 0.9900 | 1.100 | 431,180 | +0.18(+19.49%) |
Mar 02, 2009 | 1.070 | 1.070 | 0.9100 | 0.9206 | 682,911 | -0.17(-15.54%) |
Feb 27, 2009 | 1.030 | 1.150 | 1.030 | 1.090 | 0 | -0.03(-2.68%) |
Feb 26, 2009 | 1.140 | 1.210 | 1.120 | 1.120 | 544,932 | +0.03(+2.75%) |
Feb 25, 2009 | 1.020 | 1.150 | 1.010 | 1.090 | 608,048 | +0.07(+6.86%) |
Feb 24, 2009 | 1.000 | 1.060 | 0.9900 | 1.020 | 643,391 | +0.02(+2.00%) |
Feb 23, 2009 | 1.020 | 1.030 | 1.000 | 1.000 | 831,802 | -0.01(-0.99%) |
Feb 20, 2009 | 1.090 | 1.110 | 1.000 | 1.010 | 608,327 | -0.06(-5.61%) |
Feb 19, 2009 | 1.100 | 1.150 | 1.070 | 1.070 | 322,640 | -0.03(-2.73%) |
Feb 18, 2009 | 1.080 | 1.190 | 1.070 | 1.100 | 422,576 | +0.01(+0.92%) |
Feb 17, 2009 | 1.240 | 1.240 | 1.080 | 1.090 | 393,082 | -0.07(-6.03%) |
Feb 13, 2009 | 1.140 | 1.210 | 1.140 | 1.160 | 582,691 | +0.01(+0.87%) |
Feb 12, 2009 | 1.220 | 1.220 | 1.120 | 1.150 | 307,511 | -0.03(-2.54%) |
Feb 11, 2009 | 1.160 | 1.230 | 1.140 | 1.180 | 447,213 | +0.01(+0.85%) |
Feb 10, 2009 | 1.310 | 1.340 | 1.140 | 1.170 | 617,409 | -0.13(-10.00%) |
Feb 09, 2009 | 1.300 | 1.360 | 1.260 | 1.300 | 629,002 | +0.03(+2.36%) |
Feb 06, 2009 | 1.190 | 1.270 | 1.170 | 1.270 | 546,418 | +0.09(+7.63%) |
Feb 05, 2009 | 1.140 | 1.190 | 1.140 | 1.180 | 379,693 | +0.05(+4.42%) |
Feb 04, 2009 | 1.060 | 1.200 | 1.060 | 1.130 | 764,981 | +0.03(+2.73%) |
Feb 03, 2009 | 1.110 | 1.160 | 1.070 | 1.100 | 567,943 | -0.01(-0.90%) |
Feb 02, 2009 | 1.250 | 1.250 | 1.100 | 1.110 | 670,447 | -0.14(-11.20%) |
Jan 30, 2009 | 1.250 | 1.300 | 1.230 | 1.250 | 0 | -0.02(-1.57%) |
Jan 29, 2009 | 1.270 | 1.330 | 1.250 | 1.270 | 270,804 | -0.02(-1.55%) |
Jan 28, 2009 | 1.290 | 1.330 | 1.240 | 1.290 | 413,925 | +0.02(+1.57%) |
Jan 27, 2009 | 1.300 | 1.340 | 1.270 | 1.270 | 315,372 | -0.05(-3.79%) |
Jan 26, 2009 | 1.360 | 1.400 | 1.270 | 1.320 | 597,632 | +0.02(+1.54%) |
Jan 23, 2009 | 1.360 | 1.360 | 1.240 | 1.300 | 498,920 | +0.03(+2.36%) |
Jan 22, 2009 | 1.290 | 1.330 | 1.260 | 1.270 | 488,088 | +0.07(+5.83%) |
Jan 21, 2009 | 1.280 | 1.340 | 1.200 | 1.200 | 530,095 | -0.05(-4.00%) |
Jan 20, 2009 | 1.330 | 1.450 | 1.240 | 1.250 | 1,831,833 | +0.00(+0.00%) |
Jan 16, 2009 | 1.200 | 1.250 | 1.130 | 1.250 | 940,220 | +0.12(+10.62%) |
Jan 15, 2009 | 1.150 | 1.180 | 1.010 | 1.130 | 738,935 | -0.02(-1.74%) |
Jan 14, 2009 | 1.300 | 1.300 | 1.100 | 1.150 | 714,392 | -0.13(-10.16%) |
Jan 13, 2009 | 1.160 | 1.300 | 1.110 | 1.280 | 635,959 | +0.05(+4.07%) |
Jan 12, 2009 | 1.400 | 1.450 | 1.180 | 1.230 | 821,408 | -0.15(-10.87%) |
Jan 09, 2009 | 1.430 | 1.430 | 1.340 | 1.380 | 615,391 | -0.03(-2.13%) |
Jan 08, 2009 | 1.410 | 1.420 | 1.310 | 1.410 | 668,079 | +0.06(+4.44%) |
Jan 07, 2009 | 1.500 | 1.500 | 1.330 | 1.350 | 1,033,598 | -0.08(-5.59%) |
Jan 06, 2009 | 1.530 | 1.530 | 1.350 | 1.430 | 2,024,813 | -0.12(-7.74%) |
Jan 05, 2009 | 1.700 | 1.780 | 1.450 | 1.550 | 3,199,298 | -0.15(-8.82%) |
Jan 02, 2009 | 1.240 | 1.870 | 1.200 | 1.700 | 5,026,594 | +0.52(+44.07%) |
Dec 31, 2008 | 0.9800 | 1.240 | 0.9637 | 1.180 | 1,771,093 | +0.22(+22.92%) |
Dec 30, 2008 | 0.7900 | 0.9700 | 0.7900 | 0.9600 | 1,357,954 | +0.18(+23.08%) |
Dec 29, 2008 | 0.7200 | 0.7900 | 0.7000 | 0.7800 | 896,915 | +0.11(+16.42%) |
Dec 26, 2008 | 0.6800 | 0.7000 | 0.6100 | 0.6700 | 329,009 | -0.01(-1.47%) |
Dec 24, 2008 | 0.7000 | 0.7000 | 0.6500 | 0.6800 | 476,429 | +0.01(+1.49%) |
Dec 23, 2008 | 0.6900 | 0.7200 | 0.6600 | 0.6700 | 454,386 | +0.01(+1.52%) |
Dec 22, 2008 | 0.7400 | 0.7400 | 0.6000 | 0.6600 | 673,580 | +0.10(+17.86%) |
Dec 19, 2008 | 0.6600 | 0.7200 | 0.5600 | 0.5600 | 1,057,545 | -0.13(-18.84%) |
Dec 18, 2008 | 0.7900 | 0.8000 | 0.6800 | 0.6900 | 909,369 | -0.11(-13.73%) |
Dec 17, 2008 | 0.7100 | 0.8700 | 0.7100 | 0.7998 | 987,768 | +0.06(+7.69%) |
Dec 16, 2008 | 0.6900 | 0.7700 | 0.6900 | 0.7427 | 607,777 | +0.04(+6.10%) |
Dec 15, 2008 | 0.7400 | 0.7900 | 0.6700 | 0.7000 | 1,006,727 | -0.04(-5.41%) |
Dec 12, 2008 | 0.7300 | 0.7600 | 0.6900 | 0.7400 | 417,287 | +0.01(+1.51%) |
Dec 11, 2008 | 0.6700 | 0.7800 | 0.6700 | 0.7290 | 1,252,752 | +0.06(+8.81%) |
Dec 10, 2008 | 0.7000 | 0.7200 | 0.6600 | 0.6700 | 1,135,093 | +0.02(+3.08%) |
Dec 09, 2008 | 0.6400 | 0.6800 | 0.6200 | 0.6500 | 811,355 | +0.04(+6.56%) |
Dec 08, 2008 | 0.6400 | 0.6900 | 0.6000 | 0.6100 | 980,792 | +0.04(+6.48%) |
Dec 05, 2008 | 0.6200 | 0.6500 | 0.5400 | 0.5729 | 1,289,159 | -0.08(-11.86%) |
Dec 04, 2008 | 0.7300 | 0.7600 | 0.6300 | 0.6500 | 586,208 | -0.10(-13.33%) |
Dec 03, 2008 | 0.7908 | 0.8000 | 0.7500 | 0.7500 | 332,716 | -0.04(-5.06%) |
Dec 02, 2008 | 0.7600 | 0.8800 | 0.7500 | 0.7900 | 285,673 | +0.04(+5.33%) |
Dec 01, 2008 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | 476,051 | -0.05(-6.25%) |
Nov 28, 2008 | 0.8400 | 0.8400 | 0.7900 | 0.8000 | 288,613 | +0.00(+0.00%) |
Nov 26, 2008 | 0.8400 | 0.9000 | 0.7000 | 0.8000 | 1,254,182 | -0.04(-4.76%) |
Nov 25, 2008 | 1.140 | 1.200 | 0.7600 | 0.8400 | 1,779,914 | -0.24(-22.22%) |
Nov 24, 2008 | 1.120 | 1.180 | 1.000 | 1.080 | 789,340 | +0.13(+13.68%) |
Nov 21, 2008 | 0.9500 | 1.100 | 0.8400 | 0.9500 | 890,882 | +0.04(+4.40%) |
Nov 20, 2008 | 1.090 | 1.090 | 0.9000 | 0.9100 | 866,198 | -0.12(-11.65%) |
Nov 19, 2008 | 1.140 | 1.160 | 1.030 | 1.030 | 447,725 | -0.10(-8.85%) |
Nov 18, 2008 | 1.150 | 1.150 | 1.080 | 1.130 | 333,833 | +0.02(+1.80%) |
Nov 17, 2008 | 1.180 | 1.190 | 1.080 | 1.110 | 366,414 | -0.07(-5.93%) |
Nov 14, 2008 | 1.300 | 1.300 | 1.110 | 1.180 | 567,368 | -0.16(-11.94%) |
Nov 13, 2008 | 1.050 | 1.340 | 1.000 | 1.340 | 825,198 | +0.26(+24.07%) |
Nov 12, 2008 | 1.170 | 1.170 | 1.050 | 1.080 | 474,480 | -0.08(-6.90%) |
Nov 11, 2008 | 1.180 | 1.240 | 1.070 | 1.160 | 436,245 | -0.04(-3.33%) |
Nov 10, 2008 | 1.280 | 1.450 | 1.180 | 1.200 | 528,931 | +0.02(+1.69%) |
Nov 07, 2008 | 1.400 | 1.400 | 1.180 | 1.180 | 1,054,657 | -0.08(-6.35%) |
Nov 06, 2008 | 1.480 | 1.480 | 1.250 | 1.260 | 540,131 | -0.23(-15.44%) |
Nov 05, 2008 | 1.560 | 1.660 | 1.450 | 1.490 | 639,861 | -0.13(-8.02%) |
Nov 04, 2008 | 1.420 | 1.800 | 1.420 | 1.620 | 1,520,712 | +0.28(+20.90%) |
Nov 03, 2008 | 1.360 | 1.430 | 1.300 | 1.340 | 713,568 | +0.08(+6.35%) |
Oct 31, 2008 | 1.520 | 1.540 | 1.240 | 1.260 | 2,376,920 | -0.14(-10.00%) |
Oct 30, 2008 | 1.270 | 1.740 | 1.230 | 1.400 | 1,492,500 | +0.17(+13.82%) |
Oct 29, 2008 | 1.080 | 1.320 | 1.080 | 1.230 | 1,329,500 | +0.18(+17.14%) |
Oct 28, 2008 | 1.030 | 1.120 | 0.9200 | 1.050 | 899,382 | +0.01(+0.96%) |
Oct 27, 2008 | 1.240 | 1.240 | 1.040 | 1.040 | 487,521 | -0.19(-15.45%) |
Oct 24, 2008 | 1.100 | 1.240 | 1.050 | 1.230 | 707,923 | -0.02(-1.60%) |
Oct 23, 2008 | 1.320 | 1.350 | 1.140 | 1.250 | 885,096 | -0.05(-3.85%) |
Oct 22, 2008 | 1.470 | 1.470 | 1.260 | 1.300 | 675,128 | -0.13(-9.09%) |
Oct 21, 2008 | 1.520 | 1.570 | 1.410 | 1.430 | 607,063 | -0.12(-7.74%) |
Oct 20, 2008 | 1.510 | 1.630 | 1.460 | 1.550 | 848,305 | +0.12(+8.39%) |
Oct 17, 2008 | 1.350 | 1.500 | 1.320 | 1.430 | 1,124,135 | +0.06(+4.38%) |
Oct 16, 2008 | 1.600 | 1.680 | 1.280 | 1.370 | 1,231,129 | -0.14(-9.27%) |
Oct 15, 2008 | 1.750 | 1.810 | 1.470 | 1.510 | 587,348 | -0.15(-9.04%) |
Oct 14, 2008 | 2.250 | 2.250 | 1.650 | 1.660 | 1,165,245 | -0.33(-16.58%) |
Oct 13, 2008 | 1.620 | 2.050 | 1.570 | 1.990 | 719,439 | +0.51(+34.46%) |
Oct 10, 2008 | 1.400 | 1.750 | 1.290 | 1.480 | 1,088,813 | -0.05(-3.27%) |
Oct 09, 2008 | 1.870 | 1.920 | 1.500 | 1.530 | 798,593 | -0.10(-6.13%) |
Oct 08, 2008 | 1.760 | 1.900 | 1.620 | 1.630 | 838,365 | -0.24(-12.83%) |
Oct 07, 2008 | 2.170 | 2.237 | 1.860 | 1.870 | 770,745 | -0.28(-13.02%) |
Oct 06, 2008 | 2.420 | 2.420 | 1.820 | 2.150 | 1,091,669 | -0.27(-11.16%) |
Oct 03, 2008 | 2.530 | 2.720 | 2.360 | 2.420 | 528,268 | -0.04(-1.63%) |
Oct 02, 2008 | 2.860 | 2.860 | 2.330 | 2.460 | 737,700 | -0.36(-12.77%) |
Oct 01, 2008 | 3.020 | 3.090 | 2.770 | 2.820 | 388,022 | -0.15(-5.05%) |
Sep 30, 2008 | 3.100 | 3.300 | 2.960 | 2.970 | 531,782 | -0.01(-0.34%) |
Sep 29, 2008 | 3.570 | 3.570 | 2.870 | 2.980 | 921,920 | -0.62(-17.22%) |
Sep 26, 2008 | 3.750 | 3.750 | 3.400 | 3.600 | 0 | -0.14(-3.74%) |
Sep 25, 2008 | 3.770 | 3.770 | 3.590 | 3.740 | 226,890 | +0.13(+3.60%) |
Sep 24, 2008 | 3.840 | 3.900 | 3.600 | 3.610 | 304,234 | -0.11(-2.96%) |
Sep 23, 2008 | 4.210 | 4.210 | 3.690 | 3.720 | 453,791 | -0.43(-10.36%) |
Sep 22, 2008 | 4.350 | 4.350 | 4.010 | 4.150 | 697,413 | +0.16(+4.01%) |
Sep 19, 2008 | 3.760 | 4.010 | 3.610 | 3.990 | 0 | +0.60(+17.70%) |
Sep 18, 2008 | 3.300 | 3.550 | 3.150 | 3.390 | 601,806 | +0.12(+3.67%) |
Sep 17, 2008 | 3.530 | 3.640 | 3.250 | 3.270 | 915,570 | -0.40(-10.90%) |
Sep 16, 2008 | 3.580 | 3.700 | 3.450 | 3.670 | 914,718 | -0.05(-1.34%) |
Sep 15, 2008 | 4.000 | 4.000 | 3.700 | 3.720 | 438,080 | -0.53(-12.47%) |
Sep 12, 2008 | 3.790 | 4.250 | 3.790 | 4.250 | 563,171 | +0.54(+14.56%) |
Sep 11, 2008 | 3.860 | 3.960 | 3.551 | 3.710 | 462,883 | -0.24(-6.08%) |
Sep 10, 2008 | 3.790 | 3.980 | 3.620 | 3.950 | 892,412 | +0.26(+7.05%) |
Sep 09, 2008 | 4.430 | 4.440 | 3.670 | 3.690 | 1,422,697 | -0.81(-18.00%) |
Sep 08, 2008 | 4.900 | 4.990 | 4.400 | 4.500 | 442,547 | -0.20(-4.26%) |
Sep 05, 2008 | 4.800 | 4.850 | 4.380 | 4.700 | 0 | -0.13(-2.69%) |
Sep 04, 2008 | 5.200 | 5.200 | 4.750 | 4.830 | 697,910 | -0.34(-6.58%) |
Sep 03, 2008 | 5.370 | 5.390 | 5.000 | 5.170 | 834,303 | -0.20(-3.72%) |
Sep 02, 2008 | 5.700 | 5.700 | 5.290 | 5.370 | 415,546 | -0.33(-5.79%) |
Aug 29, 2008 | 5.780 | 5.790 | 5.500 | 5.700 | 367,208 | -0.02(-0.35%) |
Aug 28, 2008 | 5.930 | 5.950 | 5.650 | 5.720 | 471,296 | -0.21(-3.54%) |
Aug 27, 2008 | 5.660 | 5.930 | 5.660 | 5.930 | 234,371 | +0.26(+4.59%) |
Aug 26, 2008 | 5.840 | 5.850 | 5.550 | 5.670 | 340,629 | +0.00(+0.00%) |
Aug 25, 2008 | 5.810 | 5.810 | 5.630 | 5.670 | 217,491 | -0.12(-2.07%) |
Aug 22, 2008 | 6.020 | 6.020 | 5.610 | 5.790 | 339,250 | -0.19(-3.18%) |
Aug 21, 2008 | 5.730 | 6.050 | 5.490 | 5.980 | 484,088 | +0.50(+9.12%) |
Aug 20, 2008 | 5.370 | 5.510 | 5.360 | 5.480 | 327,940 | +0.10(+1.86%) |
Aug 19, 2008 | 5.170 | 5.470 | 5.170 | 5.380 | 485,939 | +0.11(+2.09%) |
Aug 18, 2008 | 5.450 | 5.460 | 5.180 | 5.270 | 234,622 | -0.04(-0.75%) |
Aug 15, 2008 | 5.620 | 5.620 | 5.140 | 5.310 | 0 | -0.20(-3.63%) |
Aug 14, 2008 | 5.830 | 5.880 | 5.450 | 5.510 | 611,448 | -0.44(-7.39%) |
Aug 13, 2008 | 4.910 | 6.250 | 4.910 | 5.950 | 1,231,124 | +0.92(+18.29%) |
Aug 12, 2008 | 4.950 | 5.100 | 4.910 | 5.030 | 536,121 | +0.01(+0.20%) |
Aug 11, 2008 | 5.120 | 5.230 | 4.910 | 5.020 | 511,434 | -0.14(-2.71%) |
Aug 08, 2008 | 5.380 | 5.380 | 5.050 | 5.160 | 504,783 | -0.23(-4.27%) |
Aug 07, 2008 | 5.650 | 5.650 | 5.230 | 5.390 | 703,546 | -0.21(-3.75%) |
Aug 06, 2008 | 5.710 | 5.750 | 5.400 | 5.600 | 722,218 | +0.03(+0.54%) |
Aug 05, 2008 | 6.200 | 6.200 | 5.490 | 5.570 | 1,070,395 | -0.69(-11.02%) |
Aug 04, 2008 | 6.260 | 6.400 | 6.210 | 6.260 | 466,380 | -0.19(-2.95%) |
Aug 01, 2008 | 6.610 | 6.610 | 6.250 | 6.450 | 670,631 | -0.30(-4.44%) |
Jul 31, 2008 | 6.950 | 6.950 | 6.700 | 6.750 | 217,956 | -0.11(-1.60%) |
Jul 30, 2008 | 6.530 | 6.900 | 6.474 | 6.860 | 486,750 | +0.25(+3.78%) |
Jul 29, 2008 | 6.610 | 6.700 | 6.520 | 6.610 | 278,072 | -0.07(-1.05%) |
Jul 28, 2008 | 6.660 | 6.850 | 6.400 | 6.680 | 266,696 | +0.11(+1.67%) |
Jul 25, 2008 | 6.530 | 6.830 | 6.429 | 6.570 | 519,525 | -0.03(-0.45%) |
Jul 24, 2008 | 6.970 | 7.100 | 6.460 | 6.600 | 922,325 | -0.35(-5.04%) |
Jul 23, 2008 | 7.390 | 7.390 | 6.860 | 6.950 | 662,086 | -0.30(-4.14%) |
Jul 22, 2008 | 7.560 | 7.620 | 7.020 | 7.250 | 568,169 | -0.35(-4.61%) |
Jul 21, 2008 | 7.430 | 7.700 | 7.430 | 7.600 | 370,757 | +0.17(+2.29%) |
Jul 18, 2008 | 7.490 | 7.700 | 7.330 | 7.430 | 465,771 | -0.16(-2.11%) |
Jul 17, 2008 | 8.040 | 8.160 | 7.440 | 7.590 | 434,896 | -0.40(-4.97%) |
Jul 16, 2008 | 8.710 | 8.850 | 7.750 | 7.987 | 536,603 | -0.65(-7.56%) |
Jul 15, 2008 | 8.590 | 8.720 | 8.200 | 8.640 | 461,017 | +0.14(+1.65%) |
Jul 14, 2008 | 7.880 | 8.600 | 7.880 | 8.500 | 592,166 | +0.62(+7.87%) |
Jul 11, 2008 | 7.990 | 8.100 | 7.700 | 7.880 | 269,251 | -0.05(-0.63%) |
Jul 10, 2008 | 7.990 | 8.580 | 7.830 | 7.930 | 241,333 | +0.06(+0.76%) |
Jul 09, 2008 | 7.890 | 8.160 | 7.800 | 7.870 | 385,929 | +0.09(+1.16%) |
Jul 08, 2008 | 7.990 | 7.990 | 7.640 | 7.780 | 394,082 | -0.33(-4.07%) |
Jul 07, 2008 | 8.250 | 8.450 | 7.990 | 8.110 | 773,971 | -0.08(-0.98%) |
Jul 04, 2008 | 8.480 | 8.480 | 7.620 | 8.190 | 745,281 | +0.00(+0.00%) |
Jul 03, 2008 | 8.480 | 8.480 | 7.620 | 8.190 | 745,281 | -0.32(-3.76%) |
Jul 02, 2008 | 8.760 | 9.000 | 8.150 | 8.510 | 680,768 | -0.16(-1.85%) |
Jul 01, 2008 | 8.860 | 9.200 | 8.400 | 8.670 | 627,748 | -0.11(-1.25%) |
Jun 30, 2008 | 8.630 | 8.840 | 8.370 | 8.780 | 593,807 | +0.28(+3.29%) |
Jun 27, 2008 | 8.300 | 8.570 | 8.130 | 8.500 | 756,259 | +0.25(+3.03%) |
Jun 26, 2008 | 8.200 | 8.370 | 7.940 | 8.250 | 588,934 | +0.05(+0.61%) |
Jun 25, 2008 | 8.250 | 8.250 | 7.600 | 8.200 | 652,536 | +0.12(+1.49%) |
Jun 24, 2008 | 7.290 | 8.080 | 7.290 | 8.080 | 1,169,065 | +0.77(+10.59%) |
Jun 23, 2008 | 6.870 | 7.384 | 6.830 | 7.306 | 360,635 | +0.46(+6.66%) |
Jun 20, 2008 | 7.340 | 7.600 | 6.700 | 6.850 | 552,856 | -0.44(-6.04%) |
Jun 19, 2008 | 7.220 | 7.400 | 7.180 | 7.290 | 144,680 | +0.01(+0.14%) |
Jun 18, 2008 | 7.520 | 7.530 | 7.210 | 7.280 | 246,227 | -0.19(-2.54%) |
Jun 17, 2008 | 7.610 | 7.740 | 7.400 | 7.470 | 291,277 | -0.16(-2.10%) |
Jun 16, 2008 | 7.220 | 8.060 | 7.220 | 7.630 | 291,488 | +0.24(+3.25%) |
Jun 13, 2008 | 7.420 | 7.460 | 7.210 | 7.390 | 180,905 | -0.06(-0.81%) |
Jun 12, 2008 | 7.550 | 7.610 | 7.420 | 7.450 | 179,598 | -0.02(-0.27%) |
Jun 11, 2008 | 7.500 | 7.650 | 7.450 | 7.470 | 205,913 | -0.01(-0.13%) |
Jun 10, 2008 | 7.570 | 7.730 | 7.430 | 7.480 | 417,953 | -0.25(-3.23%) |
Jun 09, 2008 | 8.170 | 8.370 | 7.600 | 7.730 | 419,975 | -0.37(-4.57%) |
Jun 06, 2008 | 7.840 | 8.130 | 7.840 | 8.100 | 438,411 | +0.34(+4.38%) |
Jun 05, 2008 | 7.460 | 7.790 | 7.450 | 7.760 | 433,649 | +0.19(+2.51%) |
Jun 04, 2008 | 8.000 | 8.000 | 7.450 | 7.570 | 513,670 | -0.41(-5.14%) |
Jun 03, 2008 | 8.100 | 8.130 | 7.870 | 7.980 | 689,658 | -0.11(-1.36%) |