Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 1.637 | 1.831 | 1.628 | 1.797 | 315,650 | +0.14(+8.67%) |
Jul 30, 2009 | 1.645 | 1.704 | 1.603 | 1.653 | 216,614 | +0.05(+3.16%) |
Jul 29, 2009 | 1.603 | 1.628 | 1.561 | 1.603 | 166,258 | -0.03(-1.55%) |
Jul 28, 2009 | 1.611 | 1.645 | 1.561 | 1.628 | 169,325 | +0.00(+0.00%) |
Jul 27, 2009 | 1.594 | 1.628 | 1.527 | 1.628 | 98,423 | +0.05(+3.21%) |
Jul 24, 2009 | 1.552 | 1.586 | 1.459 | 1.578 | 320 | +0.00(+0.00%) |
Jul 23, 2009 | 1.502 | 1.635 | 1.502 | 1.578 | 412,815 | +0.07(+4.47%) |
Jul 22, 2009 | 1.502 | 1.552 | 1.459 | 1.510 | 125,363 | -0.01(-0.56%) |
Jul 21, 2009 | 1.409 | 1.518 | 1.409 | 1.518 | 299,816 | +0.13(+9.09%) |
Jul 20, 2009 | 1.426 | 1.426 | 1.350 | 1.392 | 186,107 | -0.02(-1.20%) |
Jul 17, 2009 | 1.417 | 1.417 | 1.308 | 1.409 | 386,157 | +0.00(+0.00%) |
Jul 16, 2009 | 1.426 | 1.459 | 1.291 | 1.409 | 527,444 | -0.03(-2.34%) |
Jul 15, 2009 | 1.409 | 1.468 | 1.409 | 1.443 | 333,891 | +0.07(+4.91%) |
Jul 14, 2009 | 1.392 | 1.409 | 1.282 | 1.375 | 224,628 | -0.03(-1.81%) |
Jul 13, 2009 | 1.282 | 1.426 | 1.265 | 1.400 | 313,187 | +0.09(+7.10%) |
Jul 10, 2009 | 1.308 | 1.409 | 1.223 | 1.308 | 204,869 | -0.01(-0.64%) |
Jul 09, 2009 | 1.392 | 1.392 | 1.316 | 1.316 | 124,840 | -0.05(-3.70%) |
Jul 08, 2009 | 1.434 | 1.434 | 1.156 | 1.367 | 396,261 | -0.05(-3.57%) |
Jul 07, 2009 | 1.417 | 1.510 | 1.384 | 1.417 | 346,209 | +0.00(+0.00%) |
Jul 06, 2009 | 1.384 | 1.451 | 1.350 | 1.417 | 342,342 | +0.03(+1.82%) |
Jul 02, 2009 | 1.518 | 1.527 | 1.384 | 1.392 | 569,007 | -0.15(-9.84%) |
Jul 01, 2009 | 1.569 | 1.611 | 1.527 | 1.544 | 172,026 | +0.00(+0.00%) |
Jun 30, 2009 | 1.510 | 1.586 | 1.426 | 1.544 | 523,984 | +0.04(+2.81%) |
Jun 29, 2009 | 1.417 | 1.561 | 1.392 | 1.502 | 449,941 | +0.08(+5.95%) |
Jun 26, 2009 | 1.510 | 1.594 | 1.341 | 1.417 | 5,199,343 | -0.11(-7.18%) |
Jun 25, 2009 | 1.434 | 1.535 | 1.434 | 1.527 | 275,454 | +0.10(+7.10%) |
Jun 24, 2009 | 1.451 | 1.493 | 1.358 | 1.426 | 892,690 | -0.01(-0.59%) |
Jun 23, 2009 | 1.367 | 1.502 | 1.350 | 1.434 | 538,914 | +0.09(+6.92%) |
Jun 22, 2009 | 1.603 | 1.603 | 1.274 | 1.341 | 580,696 | -0.29(-17.62%) |
Jun 19, 2009 | 1.696 | 1.696 | 1.611 | 1.628 | 620,853 | -0.02(-1.03%) |
Jun 18, 2009 | 1.552 | 1.696 | 1.527 | 1.645 | 157,417 | +0.09(+5.98%) |
Jun 17, 2009 | 1.561 | 1.620 | 1.518 | 1.552 | 382,583 | -0.01(-0.54%) |
Jun 16, 2009 | 1.679 | 1.738 | 1.561 | 1.561 | 398,514 | -0.08(-5.13%) |
Jun 15, 2009 | 1.780 | 1.797 | 1.544 | 1.645 | 658,239 | -0.21(-11.36%) |
Jun 12, 2009 | 1.797 | 1.873 | 1.772 | 1.856 | 377,620 | +0.03(+1.38%) |
Jun 11, 2009 | 1.814 | 1.873 | 1.788 | 1.831 | 771,468 | +0.03(+1.40%) |
Jun 10, 2009 | 1.856 | 1.881 | 1.721 | 1.805 | 520,023 | -0.02(-0.93%) |
Jun 09, 2009 | 2.008 | 2.008 | 1.755 | 1.822 | 447,976 | -0.17(-8.47%) |
Jun 08, 2009 | 2.025 | 2.109 | 1.991 | 1.991 | 303,638 | -0.08(-4.06%) |
Jun 05, 2009 | 2.050 | 2.092 | 1.966 | 2.075 | 247,996 | +0.06(+2.93%) |
Jun 04, 2009 | 1.881 | 2.067 | 1.856 | 2.016 | 471,604 | +0.15(+8.14%) |
Jun 03, 2009 | 1.839 | 1.881 | 1.746 | 1.864 | 367,028 | +0.00(+0.00%) |
Jun 02, 2009 | 1.746 | 1.907 | 1.713 | 1.864 | 518,284 | +0.09(+5.24%) |
Jun 01, 2009 | 1.653 | 1.772 | 1.603 | 1.772 | 545,317 | +0.19(+11.70%) |
May 29, 2009 | 1.544 | 1.637 | 1.434 | 1.586 | 1,142,301 | +0.05(+3.30%) |
May 28, 2009 | 1.653 | 1.653 | 1.443 | 1.535 | 291,958 | -0.08(-5.21%) |
May 27, 2009 | 1.578 | 1.670 | 1.578 | 1.620 | 356,487 | +0.02(+1.05%) |
May 26, 2009 | 1.468 | 1.603 | 1.459 | 1.603 | 452,607 | +0.11(+7.34%) |
May 22, 2009 | 1.518 | 1.586 | 1.485 | 1.493 | 508,449 | -0.03(-1.67%) |
May 21, 2009 | 1.417 | 1.561 | 1.400 | 1.518 | 621,709 | +0.06(+4.05%) |
May 20, 2009 | 1.451 | 1.510 | 1.375 | 1.459 | 379,958 | +0.03(+2.37%) |
May 19, 2009 | 1.451 | 1.485 | 1.367 | 1.426 | 198,609 | -0.08(-5.06%) |
May 18, 2009 | 1.367 | 1.518 | 1.358 | 1.502 | 440,394 | +0.16(+11.95%) |
May 15, 2009 | 1.392 | 1.409 | 1.308 | 1.341 | 521,831 | -0.03(-2.45%) |
May 14, 2009 | 1.257 | 1.409 | 1.257 | 1.375 | 418,623 | +0.09(+7.24%) |
May 13, 2009 | 1.333 | 1.653 | 1.265 | 1.282 | 706,286 | -0.07(-5.00%) |
May 12, 2009 | 1.502 | 1.502 | 1.333 | 1.350 | 872,206 | -0.13(-8.57%) |
May 11, 2009 | 1.645 | 1.645 | 1.265 | 1.476 | 212,751 | -0.09(-5.91%) |
May 08, 2009 | 1.476 | 1.645 | 1.476 | 1.569 | 701,539 | +0.10(+6.90%) |
May 07, 2009 | 1.662 | 1.662 | 1.181 | 1.468 | 663,407 | +0.01(+0.58%) |
May 06, 2009 | 1.518 | 1.578 | 1.400 | 1.459 | 473,744 | -0.03(-1.70%) |
May 05, 2009 | 1.493 | 1.518 | 1.400 | 1.485 | 526,755 | -0.03(-1.68%) |
May 04, 2009 | 1.443 | 1.510 | 1.392 | 1.510 | 309,955 | +0.10(+7.19%) |
May 01, 2009 | 1.443 | 1.451 | 1.341 | 1.409 | 346,692 | -0.04(-2.91%) |
Apr 30, 2009 | 1.645 | 1.662 | 1.417 | 1.451 | 922,016 | -0.17(-10.42%) |
Apr 29, 2009 | 1.173 | 1.620 | 1.164 | 1.620 | 658,158 | +0.47(+41.18%) |
Apr 28, 2009 | 1.080 | 1.164 | 1.063 | 1.147 | 791,871 | +0.05(+4.62%) |
Apr 27, 2009 | 1.055 | 1.130 | 1.012 | 1.097 | 308,504 | +0.02(+1.56%) |
Apr 24, 2009 | 1.012 | 1.139 | 0.9533 | 1.080 | 527,769 | +0.08(+8.47%) |
Apr 23, 2009 | 1.004 | 1.038 | 0.9313 | 0.9955 | 378,297 | -0.01(-0.84%) |
Apr 22, 2009 | 1.038 | 1.038 | 0.9448 | 1.004 | 378,381 | -0.01(-0.83%) |
Apr 21, 2009 | 0.8436 | 1.038 | 0.8183 | 1.012 | 677,505 | +0.17(+20.00%) |
Apr 20, 2009 | 0.8183 | 0.8774 | 0.8014 | 0.8436 | 465,219 | -0.02(-1.96%) |
Apr 17, 2009 | 0.8689 | 0.8689 | 0.8014 | 0.8605 | 452,264 | +0.02(+2.00%) |
Apr 16, 2009 | 0.8267 | 0.8436 | 0.7592 | 0.8436 | 311,680 | +0.03(+3.09%) |
Apr 15, 2009 | 0.7592 | 0.8183 | 0.7592 | 0.8183 | 419,550 | +0.04(+5.43%) |
Apr 14, 2009 | 0.8014 | 0.8352 | 0.7508 | 0.7761 | 242,436 | -0.06(-7.07%) |
Apr 13, 2009 | 0.7677 | 0.8428 | 0.7424 | 0.8352 | 573,151 | +0.04(+5.32%) |
Apr 09, 2009 | 0.7761 | 0.7930 | 0.7339 | 0.7930 | 306,909 | +0.06(+8.05%) |
Apr 08, 2009 | 0.7086 | 0.7761 | 0.7086 | 0.7339 | 145,497 | +0.04(+6.10%) |
Apr 07, 2009 | 0.7339 | 0.7592 | 0.6833 | 0.6918 | 723,142 | -0.06(-7.87%) |
Apr 06, 2009 | 0.7761 | 0.8183 | 0.7255 | 0.7508 | 1,050,272 | -0.07(-8.25%) |
Apr 03, 2009 | 0.7761 | 0.8267 | 0.7678 | 0.8183 | 223,828 | +0.04(+5.43%) |
Apr 02, 2009 | 0.8014 | 0.8099 | 0.7339 | 0.7761 | 463,939 | +0.02(+2.22%) |
Apr 01, 2009 | 0.7255 | 0.7761 | 0.7171 | 0.7592 | 273,294 | +0.03(+3.45%) |
Mar 31, 2009 | 0.7677 | 0.8099 | 0.7255 | 0.7339 | 247,244 | -0.01(-1.14%) |
Mar 30, 2009 | 0.7255 | 0.8436 | 0.7171 | 0.7424 | 330,143 | -0.08(-9.28%) |
Mar 26, 2009 | 0.8014 | 0.8436 | 0.7761 | 0.8183 | 320,734 | +0.04(+5.43%) |
Mar 25, 2009 | 0.7255 | 0.8183 | 0.7171 | 0.7761 | 294,939 | +0.06(+8.24%) |
Mar 24, 2009 | 0.7339 | 0.7677 | 0.7171 | 0.7171 | 312,840 | -0.04(-5.56%) |
Mar 23, 2009 | 0.7836 | 0.7930 | 0.7424 | 0.7592 | 450,900 | +0.06(+8.43%) |
Mar 20, 2009 | 0.7424 | 0.7846 | 0.7002 | 0.7002 | 627,044 | -0.03(-3.49%) |
Mar 19, 2009 | 0.8352 | 0.8436 | 0.7255 | 0.7255 | 329,698 | -0.09(-11.34%) |
Mar 18, 2009 | 0.8267 | 0.8267 | 0.7424 | 0.8183 | 396,623 | -0.03(-3.00%) |
Mar 17, 2009 | 0.7171 | 0.8436 | 0.6496 | 0.8436 | 269,905 | +0.13(+17.65%) |
Mar 16, 2009 | 0.6833 | 0.7592 | 0.6665 | 0.7171 | 273,394 | +0.05(+7.59%) |
Mar 13, 2009 | 0.7508 | 0.7592 | 0.6580 | 0.6665 | 0 | -0.08(-11.24%) |
Mar 12, 2009 | 0.6580 | 0.7592 | 0.6496 | 0.7508 | 615,850 | +0.08(+12.66%) |
Mar 11, 2009 | 0.7086 | 0.7592 | 0.6411 | 0.6665 | 315,518 | -0.03(-4.82%) |
Mar 10, 2009 | 0.6158 | 0.7339 | 0.6070 | 0.7002 | 377,579 | +0.12(+20.29%) |
Mar 09, 2009 | 0.7086 | 0.7677 | 0.5062 | 0.5821 | 551,389 | -0.13(-18.82%) |
Mar 06, 2009 | 0.7339 | 0.7761 | 0.7171 | 0.7171 | 0 | -0.01(-1.16%) |
Mar 05, 2009 | 0.7086 | 0.7592 | 0.7002 | 0.7255 | 87,360 | -0.03(-3.37%) |
Mar 04, 2009 | 0.7424 | 0.8014 | 0.6918 | 0.7508 | 354,556 | +0.00(+0.00%) |
Mar 02, 2009 | 0.7053 | 0.8267 | 0.6496 | 0.7508 | 531,173 | +0.08(+11.25%) |
Feb 27, 2009 | 0.6327 | 0.8436 | 0.6327 | 0.6749 | 0 | +0.03(+5.26%) |
Feb 26, 2009 | 0.7086 | 0.7171 | 0.5821 | 0.6411 | 434,767 | +0.01(+1.33%) |
Feb 25, 2009 | 0.6327 | 0.7086 | 0.5483 | 0.6327 | 489,807 | +0.00(+0.00%) |
Feb 24, 2009 | 0.5332 | 0.6580 | 0.5062 | 0.6327 | 503,980 | +0.13(+25.00%) |
Feb 23, 2009 | 0.5230 | 0.5652 | 0.5062 | 0.5062 | 178,681 | -0.01(-1.64%) |
Feb 20, 2009 | 0.5146 | 0.5821 | 0.5146 | 0.5146 | 283,062 | -0.01(-1.61%) |
Feb 19, 2009 | 0.5062 | 0.6327 | 0.5062 | 0.5230 | 310,611 | +0.03(+6.90%) |
Feb 18, 2009 | 0.5483 | 0.5653 | 0.4809 | 0.4893 | 1,034,754 | -0.05(-9.37%) |
Feb 17, 2009 | 0.6327 | 0.6327 | 0.5231 | 0.5399 | 814,210 | -0.06(-9.86%) |
Feb 13, 2009 | 0.6833 | 0.6833 | 0.5737 | 0.5990 | 406,359 | -0.03(-5.33%) |
Feb 12, 2009 | 0.6327 | 0.6580 | 0.5990 | 0.6327 | 315,276 | -0.02(-2.60%) |
Feb 11, 2009 | 0.6411 | 0.6834 | 0.6411 | 0.6496 | 187,815 | +0.03(+5.48%) |
Feb 10, 2009 | 0.7086 | 0.7761 | 0.6158 | 0.6158 | 256,513 | -0.10(-14.12%) |
Feb 09, 2009 | 0.7339 | 0.7339 | 0.7002 | 0.7171 | 126,263 | -0.03(-3.41%) |
Feb 06, 2009 | 0.6833 | 0.7930 | 0.6580 | 0.7424 | 267,047 | +0.05(+7.32%) |
Feb 05, 2009 | 0.7002 | 0.7171 | 0.6833 | 0.6918 | 293,446 | -0.02(-2.38%) |
Feb 04, 2009 | 0.7339 | 0.7592 | 0.7086 | 0.7086 | 272,584 | -0.03(-4.55%) |
Feb 03, 2009 | 0.7171 | 0.7508 | 0.7002 | 0.7424 | 250,941 | -0.01(-1.12%) |
Feb 02, 2009 | 0.7339 | 0.7930 | 0.6833 | 0.7508 | 359,266 | +0.02(+2.30%) |
Jan 30, 2009 | 0.8014 | 0.8436 | 0.6749 | 0.7339 | 0 | -0.05(-6.45%) |
Jan 29, 2009 | 0.8605 | 0.8858 | 0.7846 | 0.7846 | 184,343 | -0.06(-7.00%) |
Jan 28, 2009 | 0.8520 | 0.9280 | 0.8267 | 0.8436 | 283,213 | +0.02(+2.04%) |
Jan 27, 2009 | 0.8689 | 0.8689 | 0.7846 | 0.8267 | 183,093 | -0.05(-5.77%) |
Jan 26, 2009 | 0.8267 | 0.8858 | 0.8099 | 0.8774 | 237,925 | +0.05(+6.12%) |
Jan 23, 2009 | 0.7761 | 0.9111 | 0.6833 | 0.8267 | 920,547 | +0.06(+7.69%) |
Jan 22, 2009 | 0.7339 | 0.8014 | 0.6580 | 0.7677 | 713,825 | -0.03(-3.19%) |
Jan 21, 2009 | 0.7086 | 0.8335 | 0.6580 | 0.7930 | 663,356 | +0.11(+16.05%) |
Jan 20, 2009 | 0.7255 | 0.7255 | 0.6749 | 0.6833 | 267,489 | -0.06(-7.95%) |
Jan 16, 2009 | 0.6833 | 0.7508 | 0.6580 | 0.7424 | 1,078,996 | +0.07(+10.00%) |
Jan 15, 2009 | 0.7171 | 0.7508 | 0.6327 | 0.6749 | 477,255 | -0.03(-4.76%) |
Jan 14, 2009 | 0.8267 | 0.8774 | 0.6918 | 0.7086 | 850,378 | -0.12(-14.29%) |
Jan 13, 2009 | 0.9280 | 0.9280 | 0.8183 | 0.8267 | 674,176 | -0.10(-10.91%) |
Jan 12, 2009 | 0.8689 | 0.9280 | 0.8689 | 0.9280 | 630,298 | +0.08(+8.91%) |
Jan 09, 2009 | 0.9111 | 0.9111 | 0.8520 | 0.8520 | 583,359 | -0.06(-6.48%) |
Jan 08, 2009 | 0.9027 | 0.9364 | 0.9027 | 0.9111 | 288,065 | +0.00(+0.00%) |
Jan 07, 2009 | 0.9533 | 1.012 | 0.8942 | 0.9111 | 263,075 | -0.08(-7.69%) |
Jan 06, 2009 | 1.012 | 1.046 | 0.9786 | 0.9870 | 308,751 | -0.01(-0.85%) |
Jan 05, 2009 | 1.055 | 1.055 | 0.9702 | 0.9955 | 413,617 | -0.06(-5.60%) |
Jan 02, 2009 | 0.9786 | 1.173 | 0.9364 | 1.055 | 0 | +0.09(+9.65%) |
Jan 01, 2009 | 0.8774 | 0.9702 | 0.8267 | 0.9617 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 0.8774 | 0.9702 | 0.8267 | 0.9617 | 432,582 | +0.09(+10.68%) |
Dec 30, 2008 | 0.8858 | 0.9280 | 0.8605 | 0.8689 | 248,523 | +0.00(+0.00%) |
Dec 29, 2008 | 0.8689 | 0.9280 | 0.8521 | 0.8689 | 273,583 | -0.03(-2.83%) |
Dec 26, 2008 | 0.9280 | 0.9617 | 0.8520 | 0.8942 | 101,742 | -0.03(-2.75%) |
Dec 24, 2008 | 0.9280 | 0.9281 | 0.8942 | 0.9195 | 34,160 | -0.01(-0.91%) |
Dec 23, 2008 | 1.029 | 1.029 | 0.9280 | 0.9280 | 198,393 | +0.00(+0.00%) |
Dec 22, 2008 | 0.9702 | 0.9870 | 0.8858 | 0.9280 | 294,370 | -0.02(-1.79%) |
Dec 19, 2008 | 0.9617 | 0.9786 | 0.8942 | 0.9448 | 1,129,736 | -0.02(-1.75%) |
Dec 18, 2008 | 0.9617 | 0.9870 | 0.9364 | 0.9617 | 195,595 | +0.00(+0.00%) |
Dec 17, 2008 | 1.004 | 1.029 | 0.9448 | 0.9617 | 865,593 | -0.05(-5.00%) |
Dec 16, 2008 | 1.029 | 1.046 | 0.9280 | 1.012 | 1,010,055 | +0.04(+4.35%) |
Dec 15, 2008 | 1.021 | 1.046 | 0.9702 | 0.9702 | 239,034 | -0.04(-4.17%) |
Dec 12, 2008 | 1.046 | 1.046 | 0.9702 | 1.012 | 334,759 | +0.08(+9.09%) |
Dec 11, 2008 | 1.105 | 1.114 | 0.9280 | 0.9280 | 528,150 | -0.21(-18.52%) |
Dec 10, 2008 | 1.156 | 1.181 | 1.114 | 1.139 | 186,540 | +0.05(+4.65%) |
Dec 09, 2008 | 1.122 | 1.173 | 1.029 | 1.088 | 600,418 | -0.10(-8.51%) |
Dec 08, 2008 | 0.9786 | 1.189 | 0.9786 | 1.189 | 624,800 | +0.13(+12.80%) |
Dec 05, 2008 | 0.9617 | 1.055 | 0.9027 | 1.055 | 304,676 | +0.12(+12.61%) |
Dec 04, 2008 | 1.038 | 1.055 | 0.8858 | 0.9364 | 343,579 | -0.13(-11.90%) |
Dec 03, 2008 | 1.012 | 1.173 | 0.9702 | 1.063 | 264,086 | +0.00(+0.00%) |
Dec 02, 2008 | 0.9448 | 1.080 | 0.9448 | 1.063 | 426,457 | +0.16(+17.76%) |
Dec 01, 2008 | 1.333 | 1.375 | 0.9027 | 0.9027 | 380,365 | -0.49(-35.15%) |
Nov 28, 2008 | 1.384 | 1.392 | 1.198 | 1.392 | 220,125 | -0.04(-2.94%) |
Nov 26, 2008 | 1.139 | 1.434 | 1.097 | 1.434 | 414,172 | +0.24(+20.57%) |
Nov 25, 2008 | 1.215 | 1.215 | 1.055 | 1.189 | 392,794 | -0.03(-2.76%) |
Nov 24, 2008 | 0.8942 | 1.223 | 0.8942 | 1.223 | 394,782 | +0.35(+40.78%) |
Nov 21, 2008 | 0.8267 | 0.9111 | 0.7592 | 0.8689 | 838,707 | +0.08(+9.57%) |
Nov 20, 2008 | 0.9195 | 0.9364 | 0.6158 | 0.7930 | 695,198 | -0.13(-14.55%) |
Nov 19, 2008 | 1.012 | 1.097 | 0.9195 | 0.9280 | 307,194 | -0.08(-7.56%) |
Nov 18, 2008 | 1.071 | 1.130 | 0.9786 | 1.004 | 372,250 | -0.06(-5.56%) |
Nov 17, 2008 | 1.130 | 1.130 | 1.055 | 1.063 | 132,078 | -0.03(-2.33%) |
Nov 14, 2008 | 1.308 | 1.308 | 1.071 | 1.088 | 411,807 | -0.25(-18.87%) |
Nov 13, 2008 | 1.139 | 1.341 | 1.055 | 1.341 | 530,928 | +0.21(+18.66%) |
Nov 12, 2008 | 1.122 | 1.308 | 1.080 | 1.130 | 943,834 | -0.03(-2.19%) |
Nov 11, 2008 | 1.299 | 1.308 | 1.156 | 1.156 | 358,729 | -0.15(-11.61%) |
Nov 10, 2008 | 1.434 | 1.443 | 1.308 | 1.308 | 175,269 | -0.07(-4.91%) |
Nov 07, 2008 | 1.350 | 1.392 | 1.333 | 1.375 | 353,895 | +0.05(+3.82%) |
Nov 06, 2008 | 1.350 | 1.392 | 1.316 | 1.324 | 175,008 | -0.04(-3.09%) |
Nov 05, 2008 | 1.552 | 1.594 | 1.350 | 1.367 | 500,795 | -0.19(-11.96%) |
Nov 04, 2008 | 1.375 | 1.561 | 1.358 | 1.552 | 521,211 | +0.16(+11.51%) |
Nov 03, 2008 | 1.544 | 1.552 | 1.367 | 1.392 | 357,946 | -0.17(-10.81%) |
Oct 31, 2008 | 1.341 | 1.561 | 1.257 | 1.561 | 580,622 | +0.26(+20.13%) |
Oct 30, 2008 | 1.249 | 1.392 | 1.202 | 1.299 | 376,228 | +0.10(+8.45%) |
Oct 29, 2008 | 1.333 | 1.510 | 1.177 | 1.198 | 437,715 | -0.15(-11.25%) |
Oct 28, 2008 | 1.156 | 1.350 | 0.9955 | 1.350 | 402,602 | +0.27(+25.00%) |
Oct 27, 2008 | 1.114 | 1.333 | 1.080 | 1.080 | 341,445 | -0.10(-8.57%) |
Oct 24, 2008 | 1.265 | 1.324 | 1.139 | 1.181 | 294,801 | -0.20(-14.63%) |
Oct 23, 2008 | 1.350 | 1.417 | 1.249 | 1.384 | 331,106 | +0.06(+4.46%) |
Oct 22, 2008 | 1.299 | 1.358 | 1.257 | 1.324 | 236,652 | -0.03(-1.88%) |
Oct 21, 2008 | 1.443 | 1.476 | 1.350 | 1.350 | 284,196 | -0.12(-8.05%) |
Oct 20, 2008 | 1.400 | 1.476 | 1.350 | 1.468 | 311,068 | +0.07(+4.82%) |
Oct 17, 2008 | 1.603 | 1.603 | 1.400 | 1.400 | 761,034 | -0.27(-16.16%) |
Oct 16, 2008 | 1.341 | 1.679 | 1.240 | 1.670 | 1,412,254 | +0.32(+23.75%) |
Oct 15, 2008 | 1.392 | 1.451 | 1.299 | 1.350 | 585,588 | -0.08(-5.33%) |
Oct 14, 2008 | 1.687 | 1.696 | 1.350 | 1.426 | 347,998 | -0.19(-11.52%) |
Oct 13, 2008 | 1.687 | 1.763 | 1.350 | 1.611 | 839,306 | -0.13(-7.28%) |
Oct 10, 2008 | 1.021 | 1.738 | 0.9448 | 1.738 | 782,177 | +0.68(+64.80%) |
Oct 09, 2008 | 1.417 | 1.451 | 1.021 | 1.055 | 699,375 | -0.28(-20.89%) |
Oct 08, 2008 | 1.282 | 1.400 | 1.274 | 1.333 | 806,670 | +0.01(+0.64%) |
Oct 07, 2008 | 1.459 | 1.459 | 1.291 | 1.324 | 614,939 | -0.10(-7.10%) |
Oct 06, 2008 | 1.485 | 1.687 | 1.308 | 1.426 | 628,226 | -0.11(-7.14%) |
Oct 03, 2008 | 1.746 | 1.755 | 1.493 | 1.535 | 475,057 | -0.13(-7.61%) |
Oct 02, 2008 | 1.974 | 1.974 | 1.611 | 1.662 | 910,096 | -0.02(-1.00%) |
Oct 01, 2008 | 2.084 | 2.084 | 1.679 | 1.679 | 1,599,464 | -0.43(-20.40%) |
Sep 30, 2008 | 1.898 | 2.109 | 1.847 | 2.109 | 1,395,968 | +0.24(+13.12%) |
Sep 29, 2008 | 2.109 | 2.252 | 1.763 | 1.864 | 710,844 | -0.28(-12.99%) |
Sep 26, 2008 | 2.092 | 2.193 | 1.957 | 2.143 | 0 | -0.03(-1.55%) |
Sep 25, 2008 | 2.379 | 2.446 | 2.151 | 2.177 | 1,548,804 | -0.20(-8.51%) |
Sep 24, 2008 | 2.514 | 2.531 | 2.362 | 2.379 | 1,376,149 | -0.13(-5.05%) |
Sep 23, 2008 | 2.624 | 2.725 | 2.413 | 2.506 | 795,330 | -0.12(-4.50%) |
Sep 22, 2008 | 2.506 | 2.835 | 2.506 | 2.624 | 724,779 | +0.08(+2.98%) |
Sep 19, 2008 | 2.480 | 2.573 | 2.193 | 2.548 | 0 | +0.20(+8.63%) |
Sep 18, 2008 | 2.345 | 2.446 | 2.193 | 2.345 | 697,095 | +0.03(+1.46%) |
Sep 17, 2008 | 2.430 | 2.446 | 2.295 | 2.311 | 375,858 | -0.18(-7.12%) |
Sep 16, 2008 | 2.244 | 2.514 | 2.244 | 2.489 | 664,463 | +0.24(+10.90%) |
Sep 15, 2008 | 2.244 | 2.489 | 2.210 | 2.244 | 269,630 | -0.19(-7.96%) |
Sep 12, 2008 | 2.421 | 2.489 | 2.379 | 2.438 | 187,606 | -0.03(-1.37%) |
Sep 11, 2008 | 2.446 | 2.489 | 2.311 | 2.472 | 369,141 | +0.00(+0.00%) |
Sep 10, 2008 | 2.345 | 2.489 | 2.311 | 2.472 | 363,857 | +0.10(+4.27%) |
Sep 09, 2008 | 2.404 | 2.480 | 2.371 | 2.371 | 437,120 | -0.08(-3.10%) |
Sep 08, 2008 | 2.446 | 2.463 | 2.396 | 2.446 | 330,117 | +0.06(+2.47%) |
Sep 05, 2008 | 2.345 | 2.446 | 2.244 | 2.387 | 0 | +0.03(+1.43%) |
Sep 04, 2008 | 2.404 | 2.438 | 2.311 | 2.354 | 192,337 | -0.08(-3.46%) |
Sep 03, 2008 | 2.413 | 2.446 | 2.354 | 2.438 | 295,119 | +0.06(+2.48%) |
Sep 02, 2008 | 2.446 | 2.446 | 2.303 | 2.379 | 179,475 | -0.03(-1.05%) |
Aug 29, 2008 | 2.430 | 2.455 | 2.311 | 2.404 | 647,616 | -0.03(-1.04%) |
Aug 28, 2008 | 2.387 | 2.455 | 2.345 | 2.430 | 639,867 | +0.05(+2.13%) |
Aug 27, 2008 | 2.337 | 2.446 | 2.320 | 2.379 | 399,162 | +0.04(+1.81%) |
Aug 26, 2008 | 2.286 | 2.354 | 2.261 | 2.337 | 110,327 | +0.10(+4.53%) |
Aug 25, 2008 | 2.354 | 2.387 | 2.193 | 2.236 | 222,041 | -0.12(-5.02%) |
Aug 22, 2008 | 2.311 | 2.387 | 2.269 | 2.354 | 236,168 | +0.06(+2.57%) |
Aug 21, 2008 | 2.371 | 2.379 | 2.269 | 2.295 | 219,592 | -0.10(-4.23%) |
Aug 20, 2008 | 2.345 | 2.446 | 2.252 | 2.396 | 401,103 | +0.05(+2.16%) |
Aug 19, 2008 | 2.227 | 2.421 | 2.210 | 2.345 | 1,241,269 | +0.06(+2.58%) |
Aug 18, 2008 | 2.404 | 2.446 | 2.252 | 2.286 | 710,482 | -0.10(-4.24%) |
Aug 15, 2008 | 2.303 | 2.404 | 2.236 | 2.387 | 0 | +0.11(+4.81%) |
Aug 14, 2008 | 2.244 | 2.362 | 2.193 | 2.278 | 1,024,964 | +0.03(+1.50%) |
Aug 13, 2008 | 2.261 | 2.320 | 2.143 | 2.244 | 1,138,218 | -0.02(-0.75%) |
Aug 12, 2008 | 2.193 | 2.328 | 2.168 | 2.261 | 964,755 | +0.06(+2.68%) |
Aug 11, 2008 | 2.160 | 2.362 | 2.092 | 2.202 | 1,005,353 | +0.04(+1.95%) |
Aug 08, 2008 | 1.907 | 2.168 | 1.907 | 2.160 | 765,396 | +0.26(+13.78%) |
Aug 07, 2008 | 2.067 | 2.067 | 1.746 | 1.898 | 2,549,832 | +0.00(+0.00%) |
Aug 06, 2008 | 2.033 | 2.058 | 1.822 | 1.898 | 779,084 | -0.13(-6.64%) |
Aug 05, 2008 | 2.177 | 2.177 | 1.940 | 2.033 | 390,094 | +0.07(+3.43%) |
Aug 04, 2008 | 2.177 | 2.177 | 1.915 | 1.966 | 600,856 | +0.00(+0.00%) |