Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.594 | 3.742 | 3.392 | 3.392 | 1,048,442 | -0.21(-5.82%) |
Jul 30, 2009 | 3.579 | 3.804 | 3.540 | 3.602 | 884,897 | +0.07(+1.98%) |
Jul 29, 2009 | 3.532 | 3.672 | 3.509 | 3.532 | 609,357 | -0.05(-1.30%) |
Jul 28, 2009 | 3.353 | 3.617 | 3.322 | 3.579 | 982,663 | +0.14(+4.06%) |
Jul 27, 2009 | 3.299 | 3.842 | 3.136 | 3.439 | 1,806,281 | +0.59(+20.71%) |
Jul 24, 2009 | 2.872 | 2.965 | 2.631 | 2.849 | 831,845 | -0.13(-4.43%) |
Jul 23, 2009 | 2.360 | 3.074 | 2.313 | 2.981 | 1,078,515 | +0.62(+26.32%) |
Jul 22, 2009 | 2.391 | 2.391 | 2.243 | 2.360 | 149,642 | -0.05(-1.94%) |
Jul 21, 2009 | 2.437 | 2.461 | 2.236 | 2.406 | 302,424 | -0.02(-0.96%) |
Jul 20, 2009 | 2.220 | 2.437 | 2.197 | 2.430 | 389,441 | +0.23(+10.21%) |
Jul 17, 2009 | 2.298 | 2.298 | 2.158 | 2.205 | 387,535 | -0.09(-3.73%) |
Jul 16, 2009 | 2.135 | 2.305 | 2.057 | 2.290 | 287,637 | +0.14(+6.50%) |
Jul 15, 2009 | 1.941 | 2.236 | 1.902 | 2.150 | 561,077 | +0.24(+12.60%) |
Jul 14, 2009 | 1.863 | 1.964 | 1.863 | 1.910 | 277,230 | +0.06(+3.36%) |
Jul 13, 2009 | 1.785 | 1.879 | 1.770 | 1.847 | 239,636 | -0.04(-2.06%) |
Jul 10, 2009 | 1.917 | 1.987 | 1.879 | 1.886 | 223,388 | -0.05(-2.41%) |
Jul 09, 2009 | 2.003 | 2.049 | 1.910 | 1.933 | 201,996 | -0.05(-2.73%) |
Jul 08, 2009 | 2.150 | 2.197 | 1.933 | 1.987 | 272,772 | -0.02(-0.77%) |
Jul 07, 2009 | 2.073 | 2.243 | 1.979 | 2.003 | 427,048 | -0.07(-3.37%) |
Jul 06, 2009 | 2.174 | 2.344 | 1.995 | 2.073 | 391,924 | -0.10(-4.64%) |
Jul 02, 2009 | 2.251 | 2.321 | 2.174 | 2.174 | 354,225 | -0.17(-7.28%) |
Jul 01, 2009 | 2.220 | 2.375 | 2.220 | 2.344 | 334,686 | +0.16(+7.09%) |
Jun 30, 2009 | 2.337 | 2.383 | 2.096 | 2.189 | 797,026 | -0.14(-6.00%) |
Jun 29, 2009 | 2.484 | 2.533 | 2.189 | 2.329 | 375,607 | -0.21(-8.26%) |
Jun 26, 2009 | 2.205 | 2.585 | 2.150 | 2.538 | 1,092,684 | +0.33(+15.14%) |
Jun 25, 2009 | 2.142 | 2.220 | 2.135 | 2.205 | 591,946 | +0.07(+3.27%) |
Jun 24, 2009 | 2.267 | 2.344 | 2.057 | 2.135 | 581,379 | -0.11(-4.84%) |
Jun 23, 2009 | 2.212 | 2.437 | 2.104 | 2.243 | 308,013 | +0.04(+1.76%) |
Jun 22, 2009 | 2.468 | 2.476 | 2.205 | 2.205 | 405,401 | -0.32(-12.62%) |
Jun 19, 2009 | 2.414 | 2.538 | 2.406 | 2.523 | 624,972 | +0.12(+4.84%) |
Jun 18, 2009 | 2.430 | 2.430 | 2.220 | 2.406 | 237,654 | -0.03(-1.27%) |
Jun 17, 2009 | 2.461 | 2.577 | 2.212 | 2.437 | 344,306 | +0.00(+0.00%) |
Jun 16, 2009 | 2.484 | 2.624 | 2.344 | 2.437 | 540,314 | -0.02(-0.63%) |
Jun 15, 2009 | 2.678 | 2.686 | 2.368 | 2.453 | 497,735 | -0.23(-8.41%) |
Jun 12, 2009 | 2.608 | 2.678 | 2.531 | 2.678 | 237,829 | +0.07(+2.68%) |
Jun 11, 2009 | 2.647 | 2.670 | 2.546 | 2.608 | 239,277 | -0.02(-0.59%) |
Jun 10, 2009 | 2.585 | 2.678 | 2.531 | 2.624 | 378,143 | +0.07(+2.74%) |
Jun 09, 2009 | 2.523 | 2.566 | 2.492 | 2.554 | 195,882 | +0.05(+1.86%) |
Jun 08, 2009 | 2.554 | 2.616 | 2.484 | 2.507 | 482,356 | -0.21(-7.71%) |
Jun 05, 2009 | 2.647 | 2.787 | 2.647 | 2.717 | 282,042 | +0.10(+3.86%) |
Jun 04, 2009 | 2.468 | 2.655 | 2.352 | 2.616 | 271,911 | +0.12(+4.98%) |
Jun 03, 2009 | 2.616 | 2.624 | 2.422 | 2.492 | 216,036 | -0.15(-5.59%) |
Jun 02, 2009 | 2.639 | 2.802 | 2.546 | 2.639 | 425,829 | -0.02(-0.87%) |
Jun 01, 2009 | 2.360 | 2.678 | 2.360 | 2.663 | 461,325 | +0.37(+16.27%) |
May 29, 2009 | 2.282 | 2.391 | 2.197 | 2.290 | 359,303 | +0.01(+0.34%) |
May 28, 2009 | 2.305 | 2.453 | 2.144 | 2.282 | 663,374 | -0.04(-1.67%) |
May 27, 2009 | 2.259 | 2.437 | 2.259 | 2.321 | 313,694 | +0.06(+2.75%) |
May 26, 2009 | 2.088 | 2.337 | 2.073 | 2.259 | 326,473 | +0.16(+7.38%) |
May 22, 2009 | 2.174 | 2.243 | 2.057 | 2.104 | 279,166 | -0.05(-2.52%) |
May 21, 2009 | 2.259 | 2.360 | 2.096 | 2.158 | 314,893 | -0.12(-5.44%) |
May 20, 2009 | 2.375 | 2.717 | 2.251 | 2.282 | 379,113 | -0.09(-3.61%) |
May 19, 2009 | 2.406 | 2.430 | 2.220 | 2.368 | 334,540 | -0.09(-3.48%) |
May 18, 2009 | 2.034 | 2.500 | 2.034 | 2.453 | 461,764 | +0.45(+22.48%) |
May 15, 2009 | 2.189 | 2.344 | 1.941 | 2.003 | 473,981 | -0.19(-8.51%) |
May 14, 2009 | 1.995 | 2.461 | 1.840 | 2.189 | 405,972 | +0.19(+9.73%) |
May 13, 2009 | 2.274 | 2.375 | 1.980 | 1.995 | 328,681 | -0.36(-15.46%) |
May 12, 2009 | 2.531 | 2.569 | 2.290 | 2.360 | 695,176 | -0.16(-6.46%) |
May 11, 2009 | 2.422 | 2.562 | 2.259 | 2.523 | 257,787 | +0.06(+2.52%) |
May 08, 2009 | 2.500 | 2.771 | 2.437 | 2.461 | 609,527 | +0.01(+0.32%) |
May 07, 2009 | 2.569 | 2.694 | 2.437 | 2.453 | 416,103 | -0.12(-4.53%) |
May 06, 2009 | 2.795 | 2.795 | 2.135 | 2.569 | 1,218,308 | -0.23(-8.06%) |
May 05, 2009 | 2.119 | 2.942 | 2.057 | 2.795 | 1,396,504 | +0.71(+33.83%) |
May 04, 2009 | 1.731 | 2.104 | 1.731 | 2.088 | 489,790 | +0.35(+20.09%) |
May 01, 2009 | 1.622 | 1.809 | 1.560 | 1.739 | 478,167 | +0.12(+7.18%) |
Apr 30, 2009 | 1.607 | 1.816 | 1.607 | 1.622 | 553,808 | +0.02(+1.46%) |
Apr 29, 2009 | 1.584 | 1.615 | 1.436 | 1.599 | 402,608 | +0.05(+3.52%) |
Apr 28, 2009 | 1.382 | 1.576 | 1.358 | 1.545 | 250,350 | +0.12(+8.74%) |
Apr 27, 2009 | 1.684 | 1.684 | 1.397 | 1.421 | 408,021 | -0.30(-17.57%) |
Apr 24, 2009 | 1.700 | 1.778 | 1.584 | 1.723 | 582,824 | +0.05(+2.78%) |
Apr 23, 2009 | 1.591 | 1.785 | 1.397 | 1.677 | 749,712 | +0.09(+5.37%) |
Apr 22, 2009 | 1.087 | 1.708 | 1.032 | 1.591 | 1,056,477 | +0.49(+44.37%) |
Apr 21, 2009 | 0.9626 | 1.102 | 0.9626 | 1.102 | 234,331 | +0.14(+14.52%) |
Apr 20, 2009 | 1.032 | 1.063 | 0.9548 | 0.9626 | 303,741 | -0.06(-6.06%) |
Apr 17, 2009 | 1.025 | 1.025 | 0.9470 | 1.025 | 276,827 | +0.01(+0.76%) |
Apr 16, 2009 | 0.9393 | 1.018 | 0.9315 | 1.017 | 240,282 | +0.09(+9.17%) |
Apr 15, 2009 | 0.8927 | 0.9781 | 0.8927 | 0.9315 | 391,499 | +0.05(+5.26%) |
Apr 14, 2009 | 0.9703 | 0.9858 | 0.8772 | 0.8849 | 520,426 | -0.12(-11.63%) |
Apr 13, 2009 | 0.9703 | 1.017 | 0.9548 | 1.001 | 242,244 | +0.02(+1.58%) |
Apr 09, 2009 | 1.017 | 1.032 | 0.9626 | 0.9858 | 476,664 | +0.04(+4.10%) |
Apr 08, 2009 | 0.8772 | 1.126 | 0.8772 | 0.9470 | 608,910 | +0.08(+8.93%) |
Apr 07, 2009 | 0.9237 | 0.9626 | 0.7530 | 0.8694 | 717,439 | -0.06(-6.67%) |
Apr 06, 2009 | 1.172 | 1.172 | 0.9315 | 0.9315 | 787,863 | -0.21(-18.37%) |
Apr 03, 2009 | 1.180 | 1.358 | 1.048 | 1.141 | 519,257 | -0.17(-13.02%) |
Apr 02, 2009 | 0.9703 | 1.320 | 0.9548 | 1.312 | 562,878 | +0.38(+40.83%) |
Apr 01, 2009 | 0.7530 | 0.9315 | 0.7530 | 0.9315 | 300,979 | +0.17(+22.45%) |
Mar 31, 2009 | 0.9160 | 0.9354 | 0.7607 | 0.7607 | 549,275 | -0.14(-15.52%) |
Mar 30, 2009 | 0.9315 | 0.9470 | 0.8539 | 0.9005 | 394,568 | -0.12(-12.12%) |
Mar 26, 2009 | 0.9315 | 1.025 | 0.8927 | 1.025 | 430,299 | +0.09(+10.00%) |
Mar 25, 2009 | 0.9082 | 0.9548 | 0.8772 | 0.9315 | 324,905 | +0.03(+3.45%) |
Mar 24, 2009 | 0.9470 | 1.009 | 0.9005 | 0.9005 | 283,187 | -0.09(-9.37%) |
Mar 23, 2009 | 0.9897 | 1.001 | 0.9703 | 0.9936 | 340,479 | +0.01(+0.79%) |
Mar 20, 2009 | 0.9703 | 1.180 | 0.9237 | 0.9858 | 862,097 | +0.02(+2.42%) |
Mar 19, 2009 | 1.087 | 1.087 | 0.9315 | 0.9626 | 194,841 | -0.11(-10.15%) |
Mar 18, 2009 | 0.9703 | 1.126 | 0.9626 | 1.071 | 279,335 | +0.10(+10.40%) |
Mar 17, 2009 | 0.9393 | 0.9858 | 0.8616 | 0.9703 | 266,052 | +0.04(+4.17%) |
Mar 16, 2009 | 0.9470 | 0.9626 | 0.9160 | 0.9315 | 179,898 | -0.02(-1.64%) |
Mar 13, 2009 | 0.9936 | 0.9936 | 0.9082 | 0.9470 | 0 | -0.01(-0.81%) |
Mar 12, 2009 | 0.9703 | 1.017 | 0.9082 | 0.9548 | 460,365 | -0.02(-1.60%) |
Mar 11, 2009 | 1.040 | 1.234 | 0.9315 | 0.9703 | 239,713 | -0.11(-10.07%) |
Mar 10, 2009 | 0.9703 | 1.265 | 0.9703 | 1.079 | 378,103 | +0.12(+13.01%) |
Mar 09, 2009 | 0.8461 | 1.009 | 0.8461 | 0.9548 | 355,251 | +0.10(+11.82%) |
Mar 06, 2009 | 0.9393 | 0.9626 | 0.8073 | 0.8539 | 0 | -0.08(-8.33%) |
Mar 05, 2009 | 1.032 | 1.087 | 0.9315 | 0.9315 | 113,017 | -0.12(-11.11%) |
Mar 04, 2009 | 0.9315 | 1.087 | 0.9237 | 1.048 | 307,741 | -0.13(-11.18%) |
Mar 02, 2009 | 0.7763 | 1.273 | 0.7685 | 1.180 | 693,680 | +0.44(+60.00%) |
Feb 27, 2009 | 0.5589 | 0.9470 | 0.5356 | 0.7374 | 898,676 | +0.22(+41.79%) |
Feb 26, 2009 | 0.7142 | 0.7374 | 0.5201 | 0.5201 | 732,894 | -0.18(-25.56%) |
Feb 25, 2009 | 0.8694 | 0.8694 | 0.6831 | 0.6986 | 338,678 | -0.15(-17.43%) |
Feb 24, 2009 | 0.7918 | 0.8927 | 0.7763 | 0.8461 | 284,636 | +0.09(+12.37%) |
Feb 23, 2009 | 0.8927 | 0.8927 | 0.7530 | 0.7530 | 266,915 | -0.05(-5.83%) |
Feb 20, 2009 | 0.8927 | 0.9237 | 0.7918 | 0.7995 | 167,938 | -0.11(-11.97%) |
Feb 19, 2009 | 1.048 | 1.071 | 0.8927 | 0.9082 | 144,377 | -0.13(-12.69%) |
Feb 18, 2009 | 1.102 | 1.102 | 1.017 | 1.040 | 149,121 | -0.05(-4.29%) |
Feb 17, 2009 | 1.413 | 1.436 | 1.087 | 1.087 | 417,306 | -0.38(-25.93%) |
Feb 13, 2009 | 1.320 | 1.545 | 1.312 | 1.467 | 260,738 | +0.16(+11.83%) |
Feb 12, 2009 | 1.374 | 1.374 | 1.250 | 1.312 | 99,952 | -0.09(-6.11%) |
Feb 11, 2009 | 1.343 | 1.452 | 1.343 | 1.397 | 137,718 | +0.05(+4.05%) |
Feb 10, 2009 | 1.521 | 1.568 | 1.343 | 1.343 | 208,526 | -0.19(-12.18%) |
Feb 09, 2009 | 1.537 | 1.568 | 1.483 | 1.529 | 120,607 | -0.01(-0.50%) |
Feb 06, 2009 | 1.397 | 1.552 | 1.397 | 1.537 | 276,991 | +0.13(+9.39%) |
Feb 05, 2009 | 1.343 | 1.537 | 1.118 | 1.405 | 410,653 | +0.05(+3.43%) |
Feb 04, 2009 | 1.638 | 1.646 | 1.312 | 1.358 | 287,197 | -0.27(-16.67%) |
Feb 03, 2009 | 1.490 | 1.684 | 1.343 | 1.630 | 417,315 | +0.15(+9.95%) |
Feb 02, 2009 | 1.452 | 1.510 | 1.444 | 1.483 | 259,728 | -0.01(-0.52%) |
Jan 30, 2009 | 1.521 | 1.521 | 1.320 | 1.490 | 0 | +0.00(+0.00%) |
Jan 29, 2009 | 1.273 | 1.552 | 1.250 | 1.490 | 396,743 | +0.21(+16.36%) |
Jan 28, 2009 | 1.389 | 1.397 | 1.211 | 1.281 | 364,243 | -0.09(-6.25%) |
Jan 27, 2009 | 1.374 | 1.405 | 1.358 | 1.366 | 150,585 | -0.01(-0.57%) |
Jan 26, 2009 | 1.397 | 1.421 | 1.358 | 1.374 | 233,223 | -0.02(-1.12%) |
Jan 23, 2009 | 1.521 | 1.521 | 1.312 | 1.389 | 444,769 | -0.17(-10.95%) |
Jan 22, 2009 | 1.692 | 1.801 | 1.506 | 1.560 | 350,977 | -0.17(-9.87%) |
Jan 21, 2009 | 1.902 | 1.972 | 1.436 | 1.731 | 968,891 | -0.14(-7.47%) |
Jan 20, 2009 | 2.212 | 2.243 | 1.840 | 1.871 | 465,821 | -0.41(-18.03%) |
Jan 16, 2009 | 2.554 | 2.600 | 2.205 | 2.282 | 540,612 | -0.26(-10.09%) |
Jan 15, 2009 | 2.670 | 2.670 | 2.174 | 2.538 | 985,698 | -0.11(-4.11%) |
Jan 14, 2009 | 2.717 | 2.740 | 2.430 | 2.647 | 356,529 | -0.12(-4.48%) |
Jan 13, 2009 | 2.647 | 2.911 | 2.538 | 2.771 | 379,728 | +0.13(+5.00%) |
Jan 12, 2009 | 3.066 | 3.066 | 2.406 | 2.639 | 460,132 | -0.42(-13.71%) |
Jan 09, 2009 | 3.571 | 3.594 | 3.058 | 3.058 | 421,395 | -0.54(-14.90%) |
Jan 08, 2009 | 3.105 | 3.610 | 2.763 | 3.594 | 724,014 | +0.36(+11.03%) |
Jan 07, 2009 | 3.470 | 3.648 | 3.146 | 3.237 | 713,174 | -0.26(-7.33%) |
Jan 06, 2009 | 3.051 | 3.718 | 3.043 | 3.493 | 601,734 | +0.45(+14.80%) |
Jan 05, 2009 | 2.942 | 3.066 | 2.639 | 3.043 | 721,302 | +0.08(+2.62%) |
Jan 02, 2009 | 2.663 | 3.012 | 2.414 | 2.965 | 0 | +0.29(+10.72%) |
Jan 01, 2009 | 1.987 | 2.686 | 1.987 | 2.678 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.987 | 2.686 | 1.987 | 2.678 | 614,045 | +0.69(+34.77%) |
Dec 30, 2008 | 2.515 | 2.600 | 1.948 | 1.987 | 617,761 | -0.50(-20.25%) |
Dec 29, 2008 | 2.593 | 2.694 | 2.476 | 2.492 | 427,353 | -0.12(-4.46%) |
Dec 26, 2008 | 2.670 | 2.682 | 2.538 | 2.608 | 160,250 | -0.04(-1.47%) |
Dec 24, 2008 | 2.616 | 2.655 | 2.515 | 2.647 | 320,250 | +0.03(+1.19%) |
Dec 23, 2008 | 2.383 | 2.748 | 2.366 | 2.616 | 522,899 | +0.26(+10.86%) |
Dec 22, 2008 | 2.763 | 2.872 | 2.274 | 2.360 | 654,784 | -0.43(-15.56%) |
Dec 19, 2008 | 2.220 | 2.973 | 2.166 | 2.795 | 1,133,412 | +0.65(+30.43%) |
Dec 18, 2008 | 1.964 | 2.305 | 1.964 | 2.142 | 372,532 | +0.17(+8.66%) |
Dec 17, 2008 | 1.933 | 1.979 | 1.840 | 1.972 | 376,344 | +0.02(+0.79%) |
Dec 16, 2008 | 1.871 | 2.135 | 1.560 | 1.956 | 812,688 | +0.11(+5.88%) |
Dec 15, 2008 | 2.042 | 2.142 | 1.754 | 1.847 | 382,744 | -0.17(-8.46%) |
Dec 12, 2008 | 1.591 | 2.174 | 1.591 | 2.018 | 502,365 | +0.39(+23.81%) |
Dec 11, 2008 | 1.615 | 1.688 | 1.506 | 1.630 | 595,244 | -0.01(-0.47%) |
Dec 10, 2008 | 1.552 | 1.653 | 1.529 | 1.638 | 666,332 | +0.10(+6.57%) |
Dec 09, 2008 | 1.529 | 1.653 | 1.312 | 1.537 | 753,110 | -0.01(-0.50%) |
Dec 08, 2008 | 1.622 | 1.646 | 1.467 | 1.545 | 764,238 | +0.00(+0.00%) |
Dec 05, 2008 | 1.374 | 1.552 | 1.335 | 1.545 | 291,355 | +0.16(+11.80%) |
Dec 04, 2008 | 1.226 | 1.514 | 1.226 | 1.382 | 628,440 | +0.14(+11.25%) |
Dec 03, 2008 | 1.149 | 1.258 | 1.079 | 1.242 | 523,438 | +0.12(+10.34%) |
Dec 02, 2008 | 0.7607 | 1.126 | 0.7297 | 1.126 | 374,436 | +0.39(+52.63%) |
Dec 01, 2008 | 0.6986 | 0.7995 | 0.6986 | 0.7374 | 398,968 | +0.02(+3.26%) |
Nov 28, 2008 | 0.7297 | 0.7374 | 0.6986 | 0.7142 | 236,895 | -0.01(-1.08%) |
Nov 26, 2008 | 0.6443 | 0.7219 | 0.5046 | 0.7219 | 3,797,055 | +0.02(+3.33%) |
Nov 25, 2008 | 0.7763 | 0.7995 | 0.6521 | 0.6986 | 492,910 | -0.07(-9.09%) |
Nov 24, 2008 | 0.8306 | 0.8461 | 0.7374 | 0.7685 | 654,360 | -0.06(-7.48%) |
Nov 21, 2008 | 0.7840 | 0.8306 | 0.7413 | 0.8306 | 1,190,025 | +0.07(+9.18%) |
Nov 20, 2008 | 0.8849 | 1.001 | 0.7452 | 0.7607 | 1,629,533 | -0.09(-10.09%) |
Nov 19, 2008 | 0.6132 | 0.9005 | 0.6132 | 0.8461 | 1,572,501 | +0.23(+37.97%) |
Nov 18, 2008 | 0.7064 | 0.7995 | 0.5667 | 0.6132 | 7,559,391 | -0.09(-13.19%) |
Nov 17, 2008 | 0.9160 | 0.9160 | 0.6909 | 0.7064 | 443,511 | -0.19(-20.87%) |
Nov 14, 2008 | 1.087 | 1.110 | 0.8849 | 0.8927 | 1,087,277 | -0.19(-17.27%) |
Nov 13, 2008 | 1.358 | 1.374 | 1.032 | 1.079 | 817,989 | -0.27(-20.12%) |
Nov 12, 2008 | 1.584 | 1.599 | 1.351 | 1.351 | 525,382 | -0.26(-15.94%) |
Nov 11, 2008 | 1.739 | 1.762 | 1.607 | 1.607 | 215,341 | -0.14(-8.00%) |
Nov 10, 2008 | 1.956 | 2.042 | 1.731 | 1.747 | 234,280 | -0.17(-8.91%) |
Nov 07, 2008 | 2.065 | 2.142 | 1.879 | 1.917 | 516,822 | -0.12(-5.73%) |
Nov 06, 2008 | 2.127 | 2.174 | 1.995 | 2.034 | 352,927 | -0.16(-7.42%) |
Nov 05, 2008 | 2.197 | 2.500 | 2.104 | 2.197 | 587,537 | +0.05(+2.54%) |
Nov 04, 2008 | 2.375 | 2.430 | 2.080 | 2.142 | 413,552 | -0.18(-7.69%) |
Nov 03, 2008 | 2.189 | 2.500 | 2.049 | 2.321 | 455,082 | +0.13(+6.03%) |
Oct 31, 2008 | 2.057 | 2.321 | 1.995 | 2.189 | 704,107 | +0.17(+8.46%) |
Oct 30, 2008 | 1.894 | 2.018 | 1.871 | 2.018 | 405,819 | +0.12(+6.56%) |
Oct 29, 2008 | 1.910 | 2.042 | 1.863 | 1.894 | 763,007 | +0.02(+0.83%) |
Oct 28, 2008 | 2.096 | 2.111 | 1.847 | 1.879 | 1,402,389 | -0.16(-7.98%) |
Oct 27, 2008 | 2.174 | 2.174 | 1.863 | 2.042 | 1,253,561 | -0.19(-8.36%) |
Oct 24, 2008 | 2.088 | 2.282 | 2.018 | 2.228 | 1,016,250 | -0.01(-0.35%) |
Oct 23, 2008 | 2.569 | 3.020 | 1.948 | 2.236 | 796,588 | -0.31(-12.20%) |
Oct 22, 2008 | 2.833 | 2.833 | 2.500 | 2.546 | 350,156 | -0.37(-12.77%) |
Oct 21, 2008 | 3.058 | 3.159 | 2.911 | 2.919 | 572,164 | -0.19(-6.23%) |
Oct 20, 2008 | 3.260 | 3.260 | 2.969 | 3.113 | 373,723 | -0.06(-1.96%) |
Oct 17, 2008 | 3.113 | 3.416 | 2.981 | 3.175 | 495,646 | -0.01(-0.24%) |
Oct 16, 2008 | 3.594 | 3.610 | 2.826 | 3.183 | 646,649 | -0.39(-10.87%) |
Oct 15, 2008 | 3.749 | 3.811 | 3.571 | 3.571 | 532,971 | -0.23(-6.12%) |
Oct 14, 2008 | 4.161 | 4.176 | 3.710 | 3.804 | 407,915 | -0.24(-5.95%) |
Oct 13, 2008 | 4.099 | 4.099 | 3.757 | 4.044 | 403,572 | +0.26(+6.98%) |
Oct 10, 2008 | 3.268 | 3.804 | 3.020 | 3.780 | 744,486 | +0.25(+7.03%) |
Oct 09, 2008 | 4.231 | 4.231 | 3.509 | 3.532 | 487,722 | -0.61(-14.79%) |
Oct 08, 2008 | 4.176 | 4.479 | 4.075 | 4.145 | 414,001 | -0.20(-4.64%) |
Oct 07, 2008 | 4.976 | 5.061 | 4.324 | 4.347 | 385,209 | -0.56(-11.39%) |
Oct 06, 2008 | 4.945 | 5.108 | 4.471 | 4.906 | 965,792 | -0.31(-5.95%) |
Oct 03, 2008 | 5.426 | 5.480 | 5.185 | 5.216 | 515,841 | -0.12(-2.33%) |
Oct 02, 2008 | 5.605 | 5.636 | 5.267 | 5.341 | 424,988 | -0.31(-5.49%) |
Oct 01, 2008 | 5.659 | 5.729 | 5.445 | 5.651 | 290,897 | -0.20(-3.45%) |
Sep 30, 2008 | 5.620 | 5.900 | 5.426 | 5.853 | 478,501 | +0.29(+5.16%) |
Sep 29, 2008 | 5.900 | 5.938 | 5.465 | 5.566 | 491,983 | -0.44(-7.36%) |
Sep 26, 2008 | 6.101 | 6.163 | 5.938 | 6.008 | 0 | -0.18(-2.89%) |
Sep 25, 2008 | 6.132 | 6.443 | 6.008 | 6.187 | 622,943 | +0.03(+0.50%) |
Sep 24, 2008 | 6.684 | 6.691 | 6.109 | 6.156 | 589,013 | -0.53(-7.90%) |
Sep 23, 2008 | 6.777 | 7.010 | 6.660 | 6.684 | 386,084 | -0.09(-1.37%) |
Sep 22, 2008 | 7.374 | 7.374 | 6.738 | 6.777 | 302,373 | -0.59(-8.01%) |
Sep 19, 2008 | 7.149 | 10.67 | 6.435 | 7.367 | 0 | +0.05(+0.64%) |
Sep 18, 2008 | 6.932 | 7.568 | 6.885 | 7.320 | 843,706 | +0.54(+8.02%) |
Sep 17, 2008 | 6.893 | 6.955 | 6.505 | 6.777 | 774,455 | -0.23(-3.32%) |
Sep 16, 2008 | 6.466 | 7.010 | 6.156 | 7.010 | 642,821 | +0.45(+6.86%) |
Sep 15, 2008 | 6.691 | 6.878 | 6.521 | 6.559 | 414,602 | -0.33(-4.74%) |
Sep 12, 2008 | 7.010 | 7.103 | 6.816 | 6.885 | 280,233 | -0.17(-2.42%) |
Sep 11, 2008 | 6.971 | 7.072 | 6.831 | 7.056 | 253,639 | +0.07(+1.00%) |
Sep 10, 2008 | 7.118 | 7.196 | 6.862 | 6.986 | 347,013 | -0.04(-0.55%) |
Sep 09, 2008 | 7.266 | 7.491 | 6.994 | 7.025 | 412,528 | -0.19(-2.58%) |
Sep 08, 2008 | 7.072 | 7.266 | 6.947 | 7.211 | 429,951 | +0.45(+6.66%) |
Sep 05, 2008 | 6.575 | 6.823 | 6.497 | 6.761 | 0 | +0.18(+2.71%) |
Sep 04, 2008 | 6.668 | 6.715 | 6.451 | 6.583 | 272,225 | -0.15(-2.19%) |
Sep 03, 2008 | 6.738 | 6.816 | 6.505 | 6.730 | 417,878 | -0.01(-0.12%) |
Sep 02, 2008 | 6.668 | 6.913 | 6.412 | 6.738 | 667,869 | +0.15(+2.24%) |
Aug 29, 2008 | 6.831 | 6.854 | 6.528 | 6.590 | 211,808 | -0.20(-2.97%) |
Aug 28, 2008 | 6.567 | 6.847 | 6.505 | 6.792 | 233,438 | +0.21(+3.18%) |
Aug 27, 2008 | 6.544 | 6.808 | 6.489 | 6.583 | 355,161 | +0.03(+0.47%) |
Aug 26, 2008 | 6.365 | 6.567 | 6.311 | 6.552 | 382,742 | +0.19(+2.93%) |
Aug 25, 2008 | 6.684 | 6.684 | 6.326 | 6.365 | 274,942 | -0.31(-4.65%) |
Aug 22, 2008 | 6.396 | 6.707 | 6.350 | 6.676 | 207,468 | +0.29(+4.62%) |
Aug 21, 2008 | 6.451 | 6.598 | 6.303 | 6.381 | 252,670 | -0.13(-2.03%) |
Aug 20, 2008 | 6.746 | 7.010 | 6.474 | 6.513 | 487,225 | -0.19(-2.89%) |
Aug 19, 2008 | 6.885 | 6.893 | 6.668 | 6.707 | 855,303 | -0.16(-2.37%) |
Aug 18, 2008 | 6.963 | 7.118 | 6.800 | 6.870 | 430,499 | -0.05(-0.67%) |
Aug 15, 2008 | 6.761 | 7.227 | 6.761 | 6.916 | 0 | +0.13(+1.95%) |
Aug 14, 2008 | 6.489 | 6.870 | 6.489 | 6.784 | 419,452 | +0.23(+3.55%) |
Aug 13, 2008 | 6.202 | 6.691 | 6.187 | 6.552 | 504,960 | +0.35(+5.63%) |
Aug 12, 2008 | 6.187 | 6.373 | 6.109 | 6.202 | 501,632 | +0.05(+0.76%) |
Aug 11, 2008 | 5.845 | 6.280 | 5.783 | 6.156 | 585,305 | +0.32(+5.45%) |
Aug 08, 2008 | 5.605 | 5.969 | 5.333 | 5.837 | 634,630 | +0.29(+5.17%) |
Aug 07, 2008 | 5.581 | 5.628 | 5.395 | 5.550 | 1,644,778 | -0.09(-1.52%) |
Aug 06, 2008 | 6.404 | 6.521 | 5.356 | 5.636 | 3,131,767 | -1.34(-19.24%) |
Aug 05, 2008 | 6.590 | 7.010 | 6.590 | 6.979 | 511,159 | +0.40(+6.14%) |
Aug 04, 2008 | 6.784 | 6.870 | 6.427 | 6.575 | 335,236 | -0.26(-3.86%) |