Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 0.2529 | 0.2693 | 0.2299 | 0.2365 | 818,775 | -0.01(-4.00%) |
Mar 30, 2009 | 0.2956 | 0.3153 | 0.2463 | 0.2463 | 679,308 | -0.10(-29.25%) |
Mar 26, 2009 | 0.3777 | 0.3843 | 0.3284 | 0.3481 | 664,347 | -0.01(-3.64%) |
Mar 25, 2009 | 0.3777 | 0.3941 | 0.3383 | 0.3613 | 453,120 | -0.00(-0.90%) |
Mar 24, 2009 | 0.3941 | 0.3941 | 0.3613 | 0.3646 | 256,906 | -0.01(-3.48%) |
Mar 23, 2009 | 0.3777 | 0.3876 | 0.3646 | 0.3777 | 461,450 | +0.05(+13.86%) |
Mar 20, 2009 | 0.3941 | 0.4500 | 0.3317 | 0.3317 | 1,270,946 | -0.03(-9.01%) |
Mar 19, 2009 | 0.3876 | 0.3974 | 0.3449 | 0.3646 | 307,438 | +0.00(+0.00%) |
Mar 18, 2009 | 0.3252 | 0.3646 | 0.3153 | 0.3646 | 542,837 | +0.04(+12.12%) |
Mar 17, 2009 | 0.3481 | 0.3547 | 0.3087 | 0.3252 | 326,282 | -0.03(-7.48%) |
Mar 16, 2009 | 0.4270 | 0.4434 | 0.3449 | 0.3514 | 478,125 | -0.05(-12.29%) |
Mar 13, 2009 | 0.3777 | 0.4559 | 0.3777 | 0.4007 | 0 | +0.03(+7.96%) |
Mar 12, 2009 | 0.2595 | 0.3744 | 0.2562 | 0.3711 | 672,884 | +0.10(+34.52%) |
Mar 11, 2009 | 0.2299 | 0.2857 | 0.2135 | 0.2759 | 334,167 | +0.05(+23.53%) |
Mar 10, 2009 | 0.2004 | 0.2463 | 0.2004 | 0.2233 | 248,515 | +0.02(+9.68%) |
Mar 09, 2009 | 0.1905 | 0.2102 | 0.1905 | 0.2036 | 378,568 | -0.01(-4.62%) |
Mar 06, 2009 | 0.2201 | 0.2201 | 0.1971 | 0.2135 | 0 | +0.01(+4.49%) |
Mar 05, 2009 | 0.2628 | 0.2628 | 0.2004 | 0.2043 | 256,330 | -0.02(-9.84%) |
Mar 04, 2009 | 0.2233 | 0.2332 | 0.2168 | 0.2266 | 696,231 | +0.04(+18.97%) |
Mar 02, 2009 | 0.1971 | 0.2020 | 0.1839 | 0.1905 | 415,283 | +0.00(+0.00%) |
Feb 27, 2009 | 0.2168 | 0.2430 | 0.1905 | 0.1905 | 0 | -0.03(-14.71%) |
Feb 26, 2009 | 0.2529 | 0.2595 | 0.2233 | 0.2233 | 782,395 | -0.02(-9.33%) |
Feb 25, 2009 | 0.2825 | 0.2825 | 0.2332 | 0.2463 | 894,512 | -0.04(-13.79%) |
Feb 24, 2009 | 0.2825 | 0.2870 | 0.2693 | 0.2857 | 907,820 | +0.00(+0.00%) |
Feb 23, 2009 | 0.3087 | 0.3252 | 0.2857 | 0.2857 | 552,388 | -0.01(-2.25%) |
Feb 20, 2009 | 0.3120 | 0.3221 | 0.2792 | 0.2923 | 783,275 | -0.02(-6.32%) |
Feb 19, 2009 | 0.4106 | 0.4106 | 0.2792 | 0.3120 | 2,308,085 | -0.10(-24.00%) |
Feb 18, 2009 | 0.4795 | 0.5189 | 0.4106 | 0.4106 | 391,240 | -0.06(-11.97%) |
Feb 17, 2009 | 0.4927 | 0.4927 | 0.4664 | 0.4664 | 359,039 | -0.03(-5.96%) |
Feb 13, 2009 | 0.5091 | 0.5419 | 0.4927 | 0.4959 | 210,953 | -0.01(-1.95%) |
Feb 12, 2009 | 0.4894 | 0.5091 | 0.4894 | 0.5058 | 178,646 | +0.01(+1.32%) |
Feb 11, 2009 | 0.5157 | 0.5321 | 0.4927 | 0.4992 | 248,478 | -0.01(-1.30%) |
Feb 10, 2009 | 0.5748 | 0.5912 | 0.4959 | 0.5058 | 479,563 | -0.06(-10.98%) |
Feb 09, 2009 | 0.5321 | 0.5682 | 0.5222 | 0.5682 | 335,818 | +0.05(+9.49%) |
Feb 06, 2009 | 0.4927 | 0.5584 | 0.4861 | 0.5189 | 446,738 | +0.02(+4.64%) |
Feb 05, 2009 | 0.5288 | 0.5288 | 0.4828 | 0.4959 | 362,775 | -0.04(-7.36%) |
Feb 04, 2009 | 0.6175 | 0.6175 | 0.5189 | 0.5354 | 431,137 | -0.07(-11.89%) |
Feb 03, 2009 | 0.5748 | 0.6076 | 0.5288 | 0.6076 | 466,763 | +0.04(+6.32%) |
Feb 02, 2009 | 0.6109 | 0.6142 | 0.5584 | 0.5715 | 352,167 | -0.01(-2.25%) |
Jan 30, 2009 | 0.6569 | 0.6930 | 0.5813 | 0.5846 | 0 | -0.08(-12.32%) |
Jan 29, 2009 | 0.6602 | 0.7193 | 0.6273 | 0.6667 | 493,888 | +0.00(+0.50%) |
Jan 28, 2009 | 0.6043 | 0.6667 | 0.6043 | 0.6635 | 773,553 | +0.04(+6.88%) |
Jan 27, 2009 | 0.7587 | 0.7587 | 0.5945 | 0.6208 | 1,198,592 | -0.11(-15.63%) |
Jan 26, 2009 | 0.7062 | 0.8540 | 0.7062 | 0.7357 | 356,326 | +0.03(+4.19%) |
Jan 23, 2009 | 0.7259 | 0.7259 | 0.6963 | 0.7062 | 339,273 | -0.03(-4.02%) |
Jan 22, 2009 | 0.7686 | 0.7718 | 0.7259 | 0.7357 | 194,779 | -0.05(-6.67%) |
Jan 21, 2009 | 0.7817 | 0.8211 | 0.7094 | 0.7883 | 500,416 | +0.01(+0.84%) |
Jan 20, 2009 | 0.9361 | 0.9361 | 0.7817 | 0.7817 | 358,299 | -0.09(-10.53%) |
Jan 16, 2009 | 1.008 | 1.015 | 0.8605 | 0.8737 | 438,727 | -0.10(-9.83%) |
Jan 15, 2009 | 0.9032 | 1.084 | 0.8769 | 0.9689 | 905,202 | +0.06(+6.50%) |
Jan 14, 2009 | 0.9525 | 0.9591 | 0.8999 | 0.9098 | 428,357 | -0.03(-3.48%) |
Jan 13, 2009 | 0.8999 | 0.9525 | 0.8999 | 0.9426 | 150,090 | +0.04(+4.36%) |
Jan 12, 2009 | 0.9492 | 0.9912 | 0.8999 | 0.9032 | 477,934 | -0.04(-4.18%) |
Jan 09, 2009 | 0.9919 | 1.038 | 0.9328 | 0.9426 | 344,848 | -0.05(-4.65%) |
Jan 08, 2009 | 0.9788 | 0.9919 | 0.9196 | 0.9886 | 451,957 | +0.00(+0.00%) |
Jan 07, 2009 | 1.081 | 1.084 | 0.9656 | 0.9886 | 706,196 | -0.11(-10.42%) |
Jan 06, 2009 | 1.150 | 1.150 | 1.058 | 1.104 | 559,360 | -0.02(-1.75%) |
Jan 05, 2009 | 1.021 | 1.143 | 1.021 | 1.123 | 799,889 | +0.08(+7.89%) |
Jan 02, 2009 | 0.9853 | 1.067 | 0.9558 | 1.041 | 0 | +0.07(+7.46%) |
Jan 01, 2009 | 0.8704 | 0.9853 | 0.8211 | 0.9689 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 0.8704 | 0.9853 | 0.8211 | 0.9689 | 847,627 | +0.09(+10.49%) |
Dec 30, 2008 | 0.8277 | 0.9164 | 0.8080 | 0.8769 | 582,275 | +0.07(+8.98%) |
Dec 29, 2008 | 0.9656 | 0.9689 | 0.7751 | 0.8047 | 871,826 | -0.17(-17.23%) |
Dec 26, 2008 | 1.035 | 1.051 | 0.9361 | 0.9722 | 366,882 | -0.06(-6.03%) |
Dec 24, 2008 | 1.081 | 1.084 | 1.025 | 1.035 | 204,824 | +0.00(+0.32%) |
Dec 23, 2008 | 1.058 | 1.058 | 1.002 | 1.031 | 423,212 | +0.01(+0.64%) |
Dec 22, 2008 | 1.044 | 1.067 | 0.9853 | 1.025 | 557,996 | +0.03(+2.97%) |
Dec 19, 2008 | 0.8737 | 1.044 | 0.8737 | 0.9952 | 918,257 | +0.10(+11.40%) |
Dec 18, 2008 | 0.8802 | 0.9525 | 0.8375 | 0.8934 | 489,485 | +0.00(+0.00%) |
Dec 17, 2008 | 0.9098 | 0.9689 | 0.8211 | 0.8934 | 641,493 | -0.00(-0.37%) |
Dec 16, 2008 | 0.7883 | 0.9190 | 0.7817 | 0.8966 | 525,202 | +0.12(+15.19%) |
Dec 15, 2008 | 0.8014 | 0.8341 | 0.7456 | 0.7784 | 378,339 | -0.03(-4.05%) |
Dec 12, 2008 | 0.7390 | 0.8113 | 0.7390 | 0.8113 | 347,518 | +0.07(+9.78%) |
Dec 11, 2008 | 0.8145 | 0.8605 | 0.7390 | 0.7390 | 420,000 | -0.09(-10.71%) |
Dec 10, 2008 | 0.8540 | 0.8737 | 0.7817 | 0.8277 | 455,717 | -0.01(-0.79%) |
Dec 09, 2008 | 0.8868 | 0.9032 | 0.8047 | 0.8342 | 438,831 | -0.05(-5.22%) |
Dec 08, 2008 | 0.8737 | 0.8868 | 0.8375 | 0.8802 | 527,681 | +0.06(+7.20%) |
Dec 05, 2008 | 0.8769 | 0.8966 | 0.7324 | 0.8211 | 599,002 | -0.06(-6.37%) |
Dec 04, 2008 | 0.9361 | 0.9853 | 0.8737 | 0.8769 | 366,596 | -0.07(-7.61%) |
Dec 03, 2008 | 0.8868 | 1.005 | 0.8415 | 0.9492 | 422,061 | +0.05(+5.86%) |
Dec 02, 2008 | 0.8277 | 0.9426 | 0.7915 | 0.8966 | 519,512 | +0.12(+15.68%) |
Dec 01, 2008 | 0.9164 | 0.9164 | 0.7718 | 0.7751 | 645,357 | -0.12(-13.55%) |
Nov 28, 2008 | 0.8704 | 0.9196 | 0.8014 | 0.8966 | 447,801 | +0.08(+9.64%) |
Nov 26, 2008 | 0.8047 | 0.8507 | 0.7062 | 0.8178 | 920,400 | -0.05(-6.04%) |
Nov 25, 2008 | 0.6372 | 0.8704 | 0.6240 | 0.8704 | 907,814 | +0.23(+36.60%) |
Nov 24, 2008 | 0.6240 | 0.6700 | 0.5945 | 0.6372 | 691,913 | +0.03(+4.30%) |
Nov 21, 2008 | 0.6208 | 0.7062 | 0.5813 | 0.6109 | 990,742 | -0.11(-15.45%) |
Nov 20, 2008 | 0.8966 | 0.9361 | 0.5945 | 0.7226 | 2,061,132 | -0.21(-22.54%) |
Nov 19, 2008 | 1.215 | 1.219 | 0.7981 | 0.9328 | 1,710,139 | -0.37(-28.46%) |
Nov 18, 2008 | 1.189 | 1.304 | 1.067 | 1.304 | 1,146,318 | +0.12(+10.28%) |
Nov 17, 2008 | 1.248 | 1.360 | 1.150 | 1.182 | 477,894 | -0.10(-7.69%) |
Nov 14, 2008 | 1.393 | 1.393 | 1.205 | 1.281 | 710,583 | -0.16(-11.16%) |
Nov 13, 2008 | 1.347 | 1.442 | 1.067 | 1.442 | 1,305,734 | +0.08(+5.78%) |
Nov 12, 2008 | 1.301 | 1.376 | 1.136 | 1.363 | 1,424,729 | -0.02(-1.19%) |
Nov 11, 2008 | 1.412 | 1.439 | 1.314 | 1.379 | 1,315,322 | +0.03(+2.19%) |
Nov 10, 2008 | 1.478 | 1.609 | 1.347 | 1.350 | 889,415 | -0.10(-6.59%) |
Nov 07, 2008 | 1.445 | 1.626 | 1.422 | 1.445 | 882,391 | -0.01(-0.90%) |
Nov 06, 2008 | 1.623 | 1.626 | 1.445 | 1.458 | 670,220 | -0.11(-6.72%) |
Nov 05, 2008 | 1.659 | 1.757 | 1.488 | 1.563 | 1,104,527 | -0.05(-2.86%) |
Nov 04, 2008 | 1.603 | 1.609 | 1.396 | 1.609 | 1,993,233 | +0.13(+8.65%) |
Nov 03, 2008 | 1.320 | 1.889 | 1.248 | 1.481 | 3,070,139 | +0.30(+25.28%) |
Oct 31, 2008 | 1.123 | 1.232 | 1.117 | 1.182 | 2,164,910 | +0.04(+3.75%) |
Oct 30, 2008 | 1.153 | 1.251 | 1.107 | 1.140 | 1,277,872 | +0.03(+2.36%) |
Oct 29, 2008 | 1.324 | 1.330 | 1.041 | 1.113 | 2,069,347 | -0.20(-15.04%) |
Oct 28, 2008 | 1.281 | 1.376 | 0.9426 | 1.310 | 2,112,377 | +0.05(+3.64%) |
Oct 27, 2008 | 1.396 | 1.455 | 1.264 | 1.264 | 561,589 | -0.12(-8.77%) |
Oct 24, 2008 | 1.350 | 1.442 | 1.314 | 1.386 | 627,890 | -0.07(-4.74%) |
Oct 23, 2008 | 1.563 | 1.586 | 1.347 | 1.455 | 2,208,287 | -0.09(-5.95%) |
Oct 22, 2008 | 1.600 | 1.632 | 1.544 | 1.547 | 371,626 | -0.09(-5.61%) |
Oct 21, 2008 | 1.708 | 1.741 | 1.609 | 1.639 | 510,268 | -0.09(-5.31%) |
Oct 20, 2008 | 1.908 | 2.053 | 1.708 | 1.731 | 605,365 | +0.01(+0.57%) |
Oct 17, 2008 | 1.803 | 1.803 | 1.675 | 1.721 | 752,295 | -0.06(-3.14%) |
Oct 16, 2008 | 1.600 | 1.806 | 1.560 | 1.777 | 833,040 | +0.23(+15.11%) |
Oct 15, 2008 | 1.820 | 1.820 | 1.544 | 1.544 | 539,844 | -0.28(-15.16%) |
Oct 14, 2008 | 2.095 | 2.266 | 1.659 | 1.820 | 1,136,657 | -0.07(-3.82%) |
Oct 13, 2008 | 1.895 | 2.457 | 1.659 | 1.892 | 1,433,951 | +0.17(+9.71%) |
Oct 10, 2008 | 1.508 | 1.724 | 1.330 | 1.724 | 2,033,200 | +0.20(+12.90%) |
Oct 09, 2008 | 2.197 | 2.197 | 1.442 | 1.527 | 1,235,670 | -0.48(-24.02%) |
Oct 08, 2008 | 2.135 | 2.155 | 1.806 | 2.010 | 1,344,222 | -0.21(-9.33%) |
Oct 07, 2008 | 2.844 | 3.015 | 2.205 | 2.217 | 1,018,308 | -0.63(-22.23%) |
Oct 06, 2008 | 3.018 | 3.058 | 2.628 | 2.851 | 714,319 | -0.30(-9.58%) |
Oct 03, 2008 | 3.156 | 3.367 | 3.041 | 3.153 | 445,225 | +0.07(+2.13%) |
Oct 02, 2008 | 3.242 | 3.317 | 3.038 | 3.087 | 391,614 | -0.16(-4.95%) |
Oct 01, 2008 | 3.215 | 3.275 | 3.153 | 3.248 | 233,456 | -0.04(-1.10%) |
Sep 30, 2008 | 3.393 | 3.436 | 3.173 | 3.284 | 821,747 | -0.13(-3.85%) |
Sep 29, 2008 | 3.330 | 3.475 | 3.041 | 3.416 | 759,471 | +0.09(+2.56%) |
Sep 26, 2008 | 3.104 | 3.350 | 3.022 | 3.330 | 0 | +0.14(+4.54%) |
Sep 25, 2008 | 3.202 | 3.219 | 3.123 | 3.186 | 439,090 | +0.08(+2.43%) |
Sep 24, 2008 | 3.087 | 3.215 | 3.087 | 3.110 | 318,816 | +0.08(+2.60%) |
Sep 23, 2008 | 3.087 | 3.137 | 2.907 | 3.032 | 389,586 | -0.13(-4.15%) |
Sep 22, 2008 | 3.468 | 3.468 | 3.058 | 3.163 | 585,307 | -0.26(-7.49%) |
Sep 19, 2008 | 3.353 | 3.853 | 3.192 | 3.419 | 0 | +0.36(+11.82%) |
Sep 18, 2008 | 2.486 | 3.350 | 2.486 | 3.058 | 1,389,301 | +0.55(+21.86%) |
Sep 17, 2008 | 2.628 | 2.693 | 2.463 | 2.509 | 1,323,728 | -0.15(-5.68%) |
Sep 16, 2008 | 2.651 | 2.785 | 2.631 | 2.660 | 1,332,329 | -0.05(-1.82%) |
Sep 15, 2008 | 2.703 | 2.723 | 2.628 | 2.710 | 1,061,271 | -0.10(-3.40%) |
Sep 12, 2008 | 2.779 | 2.890 | 2.759 | 2.805 | 368,146 | -0.03(-1.04%) |
Sep 11, 2008 | 2.940 | 2.940 | 2.677 | 2.834 | 739,483 | -0.13(-4.43%) |
Sep 10, 2008 | 2.930 | 3.022 | 2.874 | 2.966 | 396,897 | +0.05(+1.57%) |
Sep 09, 2008 | 3.130 | 3.176 | 2.910 | 2.920 | 595,108 | -0.21(-6.81%) |
Sep 08, 2008 | 3.238 | 3.238 | 3.038 | 3.133 | 988,455 | +0.14(+4.84%) |
Sep 05, 2008 | 2.959 | 3.038 | 2.900 | 2.989 | 0 | -0.04(-1.30%) |
Sep 04, 2008 | 3.087 | 3.114 | 2.897 | 3.028 | 636,241 | -0.08(-2.43%) |
Sep 03, 2008 | 2.956 | 3.110 | 2.923 | 3.104 | 757,151 | +0.18(+6.18%) |
Sep 02, 2008 | 3.032 | 3.055 | 2.907 | 2.923 | 604,446 | +0.03(+1.02%) |
Aug 29, 2008 | 2.848 | 2.982 | 2.841 | 2.894 | 623,295 | +0.01(+0.23%) |
Aug 28, 2008 | 2.841 | 3.015 | 2.828 | 2.887 | 922,541 | +0.04(+1.50%) |
Aug 27, 2008 | 2.874 | 3.048 | 2.792 | 2.844 | 702,457 | -0.04(-1.48%) |
Aug 26, 2008 | 2.903 | 3.176 | 2.874 | 2.887 | 681,610 | +0.00(+0.11%) |
Aug 25, 2008 | 3.212 | 3.212 | 2.874 | 2.884 | 1,264,113 | -0.27(-8.45%) |
Aug 22, 2008 | 3.189 | 3.235 | 3.120 | 3.150 | 512,281 | -0.06(-1.94%) |
Aug 21, 2008 | 3.363 | 3.367 | 3.169 | 3.212 | 1,039,067 | -0.09(-2.59%) |
Aug 20, 2008 | 3.317 | 3.380 | 3.268 | 3.298 | 586,543 | -0.00(-0.10%) |
Aug 19, 2008 | 3.445 | 3.445 | 3.284 | 3.301 | 827,261 | -0.13(-3.92%) |
Aug 18, 2008 | 3.301 | 3.508 | 3.298 | 3.436 | 1,298,442 | +0.18(+5.55%) |
Aug 15, 2008 | 3.537 | 3.656 | 3.146 | 3.255 | 0 | -0.33(-9.08%) |
Aug 14, 2008 | 3.550 | 3.711 | 3.527 | 3.580 | 730,894 | -0.01(-0.18%) |
Aug 13, 2008 | 3.662 | 3.695 | 3.452 | 3.587 | 937,859 | -0.28(-7.22%) |
Aug 12, 2008 | 3.849 | 3.945 | 3.777 | 3.866 | 1,440,723 | -0.02(-0.59%) |
Aug 11, 2008 | 3.613 | 3.935 | 3.613 | 3.889 | 1,680,414 | +0.25(+6.86%) |
Aug 08, 2008 | 3.738 | 3.826 | 3.629 | 3.639 | 2,053,228 | +0.09(+2.59%) |
Aug 07, 2008 | 3.633 | 3.665 | 3.537 | 3.547 | 748,511 | -0.10(-2.62%) |
Aug 06, 2008 | 3.649 | 3.738 | 3.629 | 3.642 | 528,579 | +0.01(+0.36%) |
Aug 05, 2008 | 3.478 | 3.741 | 3.409 | 3.629 | 563,906 | +0.14(+4.15%) |
Aug 04, 2008 | 3.603 | 3.669 | 3.413 | 3.485 | 759,155 | -0.11(-2.93%) |
Aug 01, 2008 | 3.587 | 3.843 | 3.587 | 3.590 | 960,919 | -0.01(-0.27%) |
Jul 31, 2008 | 3.633 | 3.741 | 3.541 | 3.600 | 638,409 | +0.00(+0.09%) |
Jul 30, 2008 | 3.987 | 4.043 | 3.534 | 3.596 | 1,070,807 | -0.30(-7.59%) |
Jul 29, 2008 | 3.892 | 3.918 | 3.679 | 3.892 | 771,827 | +0.17(+4.50%) |
Jul 28, 2008 | 3.511 | 3.895 | 3.511 | 3.725 | 749,244 | +0.18(+5.10%) |
Jul 25, 2008 | 3.396 | 3.830 | 3.396 | 3.544 | 1,032,368 | +0.14(+4.05%) |
Jul 24, 2008 | 3.596 | 3.679 | 3.347 | 3.406 | 681,832 | -0.12(-3.44%) |
Jul 23, 2008 | 3.629 | 4.102 | 3.485 | 3.527 | 1,643,175 | -0.11(-2.98%) |
Jul 22, 2008 | 3.317 | 3.656 | 3.202 | 3.636 | 659,448 | +0.34(+10.15%) |
Jul 21, 2008 | 3.117 | 3.424 | 3.117 | 3.301 | 755,550 | +0.25(+8.30%) |
Jul 18, 2008 | 3.202 | 3.511 | 2.969 | 3.048 | 1,364,606 | +0.09(+3.00%) |
Jul 17, 2008 | 2.831 | 3.028 | 2.792 | 2.959 | 711,670 | +0.13(+4.52%) |
Jul 16, 2008 | 2.729 | 2.936 | 2.720 | 2.831 | 516,117 | +0.09(+3.11%) |
Jul 15, 2008 | 2.664 | 2.940 | 2.631 | 2.746 | 794,175 | +0.06(+2.20%) |
Jul 14, 2008 | 2.825 | 2.940 | 2.670 | 2.687 | 510,837 | -0.09(-3.08%) |
Jul 11, 2008 | 2.674 | 2.857 | 2.614 | 2.772 | 974,337 | -0.00(-0.12%) |
Jul 10, 2008 | 3.078 | 3.078 | 2.697 | 2.775 | 662,410 | -0.08(-2.76%) |
Jul 09, 2008 | 3.117 | 3.130 | 2.792 | 2.854 | 550,473 | -0.28(-8.81%) |
Jul 08, 2008 | 2.690 | 3.166 | 2.683 | 3.130 | 911,093 | +0.42(+15.38%) |
Jul 07, 2008 | 2.628 | 2.775 | 2.618 | 2.713 | 850,288 | +0.10(+3.90%) |
Jul 04, 2008 | 2.792 | 2.834 | 2.578 | 2.611 | 955,131 | +0.00(+0.00%) |
Jul 03, 2008 | 2.792 | 2.834 | 2.578 | 2.611 | 955,131 | -0.17(-6.14%) |
Jul 02, 2008 | 2.966 | 3.035 | 2.756 | 2.782 | 1,017,081 | -0.18(-6.10%) |
Jul 01, 2008 | 2.956 | 3.048 | 2.867 | 2.963 | 874,118 | +0.02(+0.56%) |
Jun 30, 2008 | 3.255 | 3.255 | 2.861 | 2.946 | 2,285,464 | -0.27(-8.28%) |
Jun 27, 2008 | 3.156 | 3.268 | 3.123 | 3.212 | 2,856,967 | +0.06(+1.77%) |
Jun 26, 2008 | 3.229 | 3.248 | 3.130 | 3.156 | 787,866 | -0.05(-1.54%) |
Jun 25, 2008 | 3.235 | 3.268 | 3.137 | 3.206 | 1,838,749 | +0.02(+0.72%) |
Jun 24, 2008 | 3.284 | 3.321 | 3.169 | 3.183 | 1,887,826 | -0.12(-3.77%) |
Jun 23, 2008 | 3.399 | 3.613 | 3.271 | 3.307 | 1,075,752 | -0.08(-2.23%) |
Jun 20, 2008 | 3.488 | 3.501 | 3.353 | 3.383 | 1,088,984 | -0.12(-3.38%) |
Jun 19, 2008 | 3.659 | 3.771 | 3.416 | 3.501 | 1,940,792 | -0.14(-3.96%) |
Jun 18, 2008 | 3.941 | 3.948 | 3.596 | 3.646 | 1,568,587 | -0.30(-7.58%) |
Jun 17, 2008 | 3.991 | 4.079 | 3.941 | 3.945 | 733,905 | -0.01(-0.25%) |
Jun 16, 2008 | 3.912 | 4.007 | 3.826 | 3.954 | 624,641 | +0.07(+1.86%) |
Jun 13, 2008 | 4.010 | 4.401 | 3.813 | 3.882 | 1,561,794 | -0.05(-1.17%) |
Jun 12, 2008 | 3.642 | 3.945 | 3.511 | 3.928 | 3,626,352 | +0.33(+9.22%) |
Jun 11, 2008 | 4.161 | 4.188 | 3.498 | 3.596 | 4,186,242 | -0.58(-13.98%) |
Jun 10, 2008 | 4.303 | 4.467 | 4.175 | 4.181 | 2,344,226 | -0.25(-5.70%) |
Jun 09, 2008 | 4.575 | 4.582 | 4.434 | 4.434 | 1,134,654 | -0.07(-1.53%) |
Jun 06, 2008 | 4.598 | 4.611 | 4.500 | 4.503 | 558,885 | -0.09(-1.86%) |
Jun 05, 2008 | 4.549 | 4.598 | 4.516 | 4.588 | 537,213 | +0.05(+1.09%) |
Jun 04, 2008 | 4.582 | 4.624 | 4.513 | 4.539 | 540,072 | -0.02(-0.43%) |
Jun 03, 2008 | 4.638 | 4.647 | 4.516 | 4.559 | 1,172,420 | -0.02(-0.50%) |
Jun 02, 2008 | 4.654 | 4.680 | 4.582 | 4.582 | 829,846 | -0.03(-0.71%) |
May 30, 2008 | 4.592 | 4.753 | 4.582 | 4.615 | 1,122,344 | -0.01(-0.21%) |
May 29, 2008 | 4.601 | 4.684 | 4.601 | 4.624 | 762,078 | -0.01(-0.14%) |
May 28, 2008 | 4.687 | 4.730 | 4.569 | 4.631 | 1,560,269 | -0.07(-1.40%) |
May 27, 2008 | 4.812 | 4.910 | 4.565 | 4.697 | 1,014,642 | -0.08(-1.72%) |
May 26, 2008 | 4.762 | 4.838 | 4.759 | 4.779 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.762 | 4.838 | 4.759 | 4.779 | 1,146,431 | +0.02(+0.34%) |
May 22, 2008 | 4.940 | 4.989 | 4.739 | 4.762 | 2,085,712 | -0.21(-4.16%) |
May 21, 2008 | 5.091 | 5.107 | 4.887 | 4.969 | 952,488 | -0.11(-2.20%) |
May 20, 2008 | 5.038 | 5.153 | 5.038 | 5.081 | 444,674 | -0.01(-0.19%) |
May 19, 2008 | 5.091 | 5.288 | 5.068 | 5.091 | 1,146,811 | -0.07(-1.27%) |
May 16, 2008 | 5.275 | 5.288 | 5.117 | 5.157 | 676,120 | -0.09(-1.75%) |
May 15, 2008 | 5.255 | 5.275 | 5.157 | 5.249 | 367,412 | -0.01(-0.13%) |
May 14, 2008 | 5.452 | 5.452 | 5.222 | 5.255 | 1,011,363 | -0.16(-2.97%) |
May 13, 2008 | 5.515 | 5.515 | 5.288 | 5.416 | 1,424,860 | -0.26(-4.52%) |
May 12, 2008 | 5.580 | 5.679 | 5.459 | 5.672 | 1,114,395 | +0.19(+3.48%) |
May 09, 2008 | 5.419 | 5.544 | 5.386 | 5.482 | 513,270 | +0.11(+2.14%) |
May 08, 2008 | 5.436 | 5.554 | 5.347 | 5.367 | 684,993 | -0.04(-0.79%) |
May 07, 2008 | 5.478 | 5.554 | 5.409 | 5.409 | 704,466 | -0.09(-1.67%) |
May 06, 2008 | 5.518 | 5.597 | 5.475 | 5.501 | 951,797 | -0.07(-1.18%) |
May 05, 2008 | 5.669 | 5.672 | 5.501 | 5.567 | 573,186 | -0.08(-1.34%) |
May 02, 2008 | 5.905 | 5.905 | 5.419 | 5.643 | 1,233,962 | -0.11(-1.83%) |
May 01, 2008 | 5.715 | 5.840 | 5.705 | 5.748 | 389,860 | +0.08(+1.33%) |
Apr 30, 2008 | 5.902 | 5.902 | 5.616 | 5.672 | 344,860 | +0.01(+0.17%) |
Apr 29, 2008 | 5.735 | 5.882 | 5.613 | 5.662 | 300,655 | -0.13(-2.27%) |
Apr 28, 2008 | 5.666 | 5.869 | 5.666 | 5.794 | 488,474 | +0.12(+2.20%) |
Apr 25, 2008 | 5.748 | 5.751 | 5.633 | 5.669 | 288,784 | -0.05(-0.80%) |
Apr 24, 2008 | 5.643 | 5.748 | 5.541 | 5.715 | 232,003 | +0.12(+2.23%) |
Apr 23, 2008 | 5.501 | 5.721 | 5.495 | 5.590 | 223,478 | +0.10(+1.73%) |
Apr 22, 2008 | 5.630 | 5.675 | 5.439 | 5.495 | 428,433 | -0.12(-2.22%) |
Apr 21, 2008 | 5.636 | 5.682 | 5.584 | 5.620 | 379,152 | -0.05(-0.81%) |
Apr 18, 2008 | 5.715 | 5.744 | 5.633 | 5.666 | 239,505 | +0.05(+0.82%) |
Apr 17, 2008 | 5.646 | 5.754 | 5.515 | 5.620 | 398,964 | -0.04(-0.70%) |
Apr 16, 2008 | 5.482 | 5.676 | 5.462 | 5.659 | 385,068 | +0.25(+4.61%) |
Apr 15, 2008 | 5.354 | 5.495 | 5.272 | 5.409 | 478,853 | +0.18(+3.39%) |
Apr 14, 2008 | 5.206 | 5.377 | 5.206 | 5.232 | 439,361 | +0.04(+0.70%) |
Apr 11, 2008 | 5.580 | 5.580 | 5.176 | 5.196 | 562,859 | -0.38(-6.89%) |
Apr 10, 2008 | 5.488 | 5.764 | 5.436 | 5.580 | 554,227 | +0.12(+2.16%) |
Apr 09, 2008 | 5.863 | 5.945 | 5.436 | 5.462 | 579,982 | -0.37(-6.36%) |
Apr 08, 2008 | 5.633 | 5.863 | 5.633 | 5.833 | 407,985 | +0.07(+1.20%) |
Apr 07, 2008 | 5.501 | 5.971 | 5.419 | 5.764 | 1,559,617 | +0.36(+6.69%) |
Apr 04, 2008 | 5.396 | 5.419 | 5.245 | 5.403 | 403,470 | +0.11(+2.05%) |
Apr 03, 2008 | 5.337 | 5.380 | 5.130 | 5.295 | 531,861 | -0.11(-1.95%) |
Apr 02, 2008 | 5.150 | 5.419 | 5.078 | 5.400 | 417,007 | +0.22(+4.18%) |