Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 0.4117 | 0.4117 | 0.3713 | 0.3713 | 591,360 | -0.02(-6.12%) |
Mar 30, 2009 | 0.4348 | 0.4348 | 0.3794 | 0.3955 | 604,009 | -0.12(-23.44%) |
Mar 26, 2009 | 0.4520 | 0.5166 | 0.4440 | 0.5166 | 956,646 | +0.07(+16.36%) |
Mar 25, 2009 | 0.4036 | 0.4520 | 0.4036 | 0.4440 | 1,453,611 | +0.04(+10.00%) |
Mar 24, 2009 | 0.4520 | 0.4682 | 0.4036 | 0.4036 | 1,767,760 | -0.05(-10.71%) |
Mar 23, 2009 | 0.4289 | 0.4520 | 0.4198 | 0.4520 | 1,871,253 | +0.06(+14.29%) |
Mar 20, 2009 | 0.4117 | 0.4521 | 0.3794 | 0.3955 | 2,232,035 | +0.02(+4.26%) |
Mar 19, 2009 | 0.6296 | 0.6296 | 0.3794 | 0.3794 | 4,701,105 | -0.03(-7.84%) |
Mar 18, 2009 | 0.3875 | 0.4197 | 0.3632 | 0.4117 | 816,589 | +0.02(+4.08%) |
Mar 17, 2009 | 0.3188 | 0.3955 | 0.3067 | 0.3955 | 1,070,237 | +0.06(+19.51%) |
Mar 16, 2009 | 0.2744 | 0.4036 | 0.2018 | 0.3310 | 1,352,948 | +0.08(+32.26%) |
Mar 13, 2009 | 0.2341 | 0.2744 | 0.2260 | 0.2502 | 0 | +0.02(+10.71%) |
Mar 12, 2009 | 0.2099 | 0.2260 | 0.1937 | 0.2260 | 498,026 | +0.02(+12.00%) |
Mar 11, 2009 | 0.2260 | 0.2260 | 0.1932 | 0.2018 | 670,336 | -0.12(-37.50%) |
Mar 10, 2009 | 0.1937 | 0.3229 | 0.1614 | 0.3229 | 621,907 | +0.16(+100.00%) |
Mar 09, 2009 | 0.1937 | 0.2341 | 0.1534 | 0.1614 | 473,863 | -0.02(-13.04%) |
Mar 06, 2009 | 0.1776 | 0.2664 | 0.1534 | 0.1857 | 0 | -0.02(-8.00%) |
Mar 05, 2009 | 0.2825 | 0.2825 | 0.1614 | 0.2018 | 139,130 | -0.04(-16.67%) |
Mar 04, 2009 | 0.2422 | 0.2422 | 0.2018 | 0.2422 | 738,773 | -0.02(-9.09%) |
Mar 02, 2009 | 0.2906 | 0.3229 | 0.2664 | 0.2664 | 713,824 | -0.02(-8.33%) |
Feb 27, 2009 | 0.3390 | 0.3713 | 0.2825 | 0.2906 | 0 | -0.01(-2.70%) |
Feb 26, 2009 | 0.3390 | 0.3632 | 0.2987 | 0.2987 | 320,126 | -0.02(-7.50%) |
Feb 25, 2009 | 0.3875 | 0.3955 | 0.3229 | 0.3229 | 391,614 | -0.06(-14.89%) |
Feb 24, 2009 | 0.3537 | 0.4036 | 0.3390 | 0.3794 | 423,594 | +0.05(+14.63%) |
Feb 23, 2009 | 0.3713 | 0.4036 | 0.3229 | 0.3310 | 363,362 | -0.02(-6.82%) |
Feb 20, 2009 | 0.3794 | 0.4117 | 0.3390 | 0.3552 | 499,220 | -0.03(-8.33%) |
Feb 19, 2009 | 0.4197 | 0.4843 | 0.3875 | 0.3875 | 264,373 | -0.02(-4.00%) |
Feb 18, 2009 | 0.4278 | 0.5247 | 0.4036 | 0.4036 | 358,557 | -0.02(-5.66%) |
Feb 17, 2009 | 0.5513 | 0.5513 | 0.4278 | 0.4278 | 533,459 | -0.10(-18.46%) |
Feb 13, 2009 | 0.5247 | 0.5650 | 0.5085 | 0.5247 | 419,999 | +0.01(+1.56%) |
Feb 12, 2009 | 0.5812 | 0.5812 | 0.5166 | 0.5166 | 224,245 | -0.02(-4.48%) |
Feb 11, 2009 | 0.5166 | 0.5973 | 0.5166 | 0.5408 | 133,473 | +0.06(+13.56%) |
Feb 10, 2009 | 0.6377 | 0.6377 | 0.4762 | 0.4762 | 313,157 | -0.16(-25.32%) |
Feb 09, 2009 | 0.7265 | 0.7265 | 0.6296 | 0.6377 | 158,202 | -0.06(-9.20%) |
Feb 06, 2009 | 0.6458 | 0.7426 | 0.6458 | 0.7023 | 199,111 | +0.05(+7.41%) |
Feb 05, 2009 | 0.6215 | 0.6700 | 0.6143 | 0.6538 | 197,972 | +0.03(+5.19%) |
Feb 04, 2009 | 0.6458 | 0.6780 | 0.6057 | 0.6215 | 105,801 | -0.05(-7.23%) |
Feb 03, 2009 | 0.6942 | 0.6942 | 0.6538 | 0.6700 | 139,059 | -0.01(-1.19%) |
Feb 02, 2009 | 0.5731 | 0.7023 | 0.5489 | 0.6780 | 438,086 | +0.09(+15.07%) |
Jan 30, 2009 | 0.6377 | 0.6700 | 0.5812 | 0.5893 | 0 | -0.03(-5.19%) |
Jan 29, 2009 | 0.6700 | 0.6700 | 0.6215 | 0.6215 | 126,486 | -0.06(-9.41%) |
Jan 28, 2009 | 0.6377 | 0.6942 | 0.6296 | 0.6861 | 239,947 | +0.07(+11.84%) |
Jan 27, 2009 | 0.5060 | 0.6296 | 0.5060 | 0.6135 | 129,787 | +0.08(+15.15%) |
Jan 26, 2009 | 0.4924 | 0.5327 | 0.4924 | 0.5327 | 379,926 | +0.04(+8.20%) |
Jan 23, 2009 | 0.4843 | 0.5247 | 0.4843 | 0.4924 | 218,288 | +0.01(+1.67%) |
Jan 22, 2009 | 0.5101 | 0.5186 | 0.4682 | 0.4843 | 235,121 | +0.00(+0.00%) |
Jan 21, 2009 | 0.4843 | 0.5247 | 0.4762 | 0.4843 | 788,319 | +0.04(+9.09%) |
Jan 20, 2009 | 0.5650 | 0.5732 | 0.4440 | 0.4440 | 356,498 | -0.11(-20.29%) |
Jan 16, 2009 | 0.5327 | 0.5811 | 0.5005 | 0.5570 | 400,733 | +0.00(+0.00%) |
Jan 15, 2009 | 0.6054 | 0.6780 | 0.5247 | 0.5570 | 335,832 | -0.01(-1.43%) |
Jan 14, 2009 | 0.7023 | 0.7265 | 0.5650 | 0.5650 | 239,876 | -0.17(-23.08%) |
Jan 13, 2009 | 0.6861 | 0.7426 | 0.6700 | 0.7345 | 435,706 | +0.05(+7.06%) |
Jan 12, 2009 | 0.8072 | 0.8153 | 0.6619 | 0.6861 | 532,149 | -0.10(-12.37%) |
Jan 09, 2009 | 0.8798 | 0.8879 | 0.7668 | 0.7830 | 299,904 | -0.10(-11.82%) |
Jan 08, 2009 | 0.8153 | 0.8879 | 0.6458 | 0.8879 | 474,899 | +0.01(+0.92%) |
Jan 07, 2009 | 0.9283 | 0.9363 | 0.8798 | 0.8798 | 658,484 | +0.02(+2.83%) |
Jan 06, 2009 | 0.6619 | 0.8556 | 0.6619 | 0.8556 | 684,668 | +0.19(+29.27%) |
Jan 05, 2009 | 0.6619 | 0.7023 | 0.6296 | 0.6619 | 247,625 | +0.01(+1.23%) |
Jan 02, 2009 | 0.6054 | 0.6700 | 0.5973 | 0.6538 | 0 | +0.06(+9.46%) |
Jan 01, 2009 | 0.5327 | 0.6054 | 0.5085 | 0.5973 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 0.5327 | 0.6054 | 0.5085 | 0.5973 | 585,655 | +0.07(+13.85%) |
Dec 30, 2008 | 0.5327 | 0.5731 | 0.4993 | 0.5247 | 423,636 | +0.00(+0.00%) |
Dec 29, 2008 | 0.5973 | 0.6135 | 0.5085 | 0.5247 | 2,610,479 | -0.06(-10.96%) |
Dec 26, 2008 | 0.6054 | 0.6054 | 0.5248 | 0.5893 | 445,569 | +0.02(+2.82%) |
Dec 24, 2008 | 0.5812 | 0.5893 | 0.5408 | 0.5731 | 184,788 | +0.02(+2.90%) |
Dec 23, 2008 | 0.5408 | 0.6006 | 0.5247 | 0.5570 | 637,842 | +0.02(+2.99%) |
Dec 22, 2008 | 0.5570 | 0.6054 | 0.4843 | 0.5408 | 2,563,953 | -0.02(-4.29%) |
Dec 19, 2008 | 0.6054 | 0.6296 | 0.5247 | 0.5650 | 1,241,953 | +0.06(+11.11%) |
Dec 18, 2008 | 0.5731 | 0.6054 | 0.4691 | 0.5085 | 1,795,386 | -0.06(-11.27%) |
Dec 17, 2008 | 0.6135 | 0.6135 | 0.5570 | 0.5731 | 1,144,934 | -0.02(-4.05%) |
Dec 16, 2008 | 0.5893 | 0.6296 | 0.5721 | 0.5973 | 774,613 | +0.04(+7.25%) |
Dec 15, 2008 | 0.6942 | 0.6942 | 0.5570 | 0.5570 | 1,124,881 | -0.09(-13.75%) |
Dec 12, 2008 | 0.5973 | 0.7265 | 0.5570 | 0.6458 | 1,138,498 | +0.04(+6.67%) |
Dec 11, 2008 | 0.8556 | 0.8637 | 0.6054 | 0.6054 | 831,513 | -0.27(-30.56%) |
Dec 10, 2008 | 0.8556 | 0.9283 | 0.7991 | 0.8718 | 836,972 | +0.03(+3.85%) |
Dec 09, 2008 | 1.033 | 1.033 | 0.8233 | 0.8395 | 829,505 | -0.21(-20.00%) |
Dec 08, 2008 | 0.7184 | 1.049 | 0.7184 | 1.049 | 1,026,005 | +0.36(+52.94%) |
Dec 05, 2008 | 0.6377 | 0.6861 | 0.6054 | 0.6861 | 245,078 | +0.05(+7.59%) |
Dec 04, 2008 | 0.6458 | 0.7668 | 0.6215 | 0.6377 | 253,830 | -0.06(-8.14%) |
Dec 03, 2008 | 0.6619 | 0.7265 | 0.6056 | 0.6942 | 441,054 | +0.02(+2.38%) |
Dec 02, 2008 | 0.6457 | 0.7023 | 0.6135 | 0.6780 | 408,714 | +0.05(+7.69%) |
Dec 01, 2008 | 0.7265 | 0.7507 | 0.6296 | 0.6296 | 964,556 | -0.14(-17.89%) |
Nov 28, 2008 | 0.7426 | 0.8045 | 0.5731 | 0.7668 | 376,131 | +0.01(+1.06%) |
Nov 26, 2008 | 0.6215 | 0.7910 | 0.5085 | 0.7588 | 1,009,313 | +0.10(+14.63%) |
Nov 25, 2008 | 0.6458 | 0.7426 | 0.5327 | 0.6619 | 2,380,904 | +0.11(+20.59%) |
Nov 24, 2008 | 0.4278 | 0.5650 | 0.4278 | 0.5489 | 1,150,453 | +0.14(+33.33%) |
Nov 21, 2008 | 0.4036 | 0.4682 | 0.3632 | 0.4117 | 1,619,947 | +0.00(+0.00%) |
Nov 20, 2008 | 0.3310 | 0.5085 | 0.2744 | 0.4117 | 5,611,082 | +0.09(+27.50%) |
Nov 19, 2008 | 0.5731 | 0.5731 | 0.3229 | 0.3229 | 1,152,013 | -0.25(-43.66%) |
Nov 18, 2008 | 0.7265 | 0.7265 | 0.5166 | 0.5731 | 1,564,802 | -0.15(-20.22%) |
Nov 17, 2008 | 0.8314 | 0.8476 | 0.7103 | 0.7184 | 695,723 | -0.13(-15.24%) |
Nov 14, 2008 | 0.9444 | 0.9444 | 0.8476 | 0.8476 | 583,143 | -0.12(-12.50%) |
Nov 13, 2008 | 0.9444 | 0.9848 | 0.9283 | 0.9686 | 1,020,041 | +0.04(+4.35%) |
Nov 12, 2008 | 1.074 | 1.114 | 0.9263 | 0.9283 | 1,149,468 | -0.12(-11.54%) |
Nov 11, 2008 | 1.098 | 1.098 | 1.025 | 1.049 | 673,052 | -0.07(-6.48%) |
Nov 10, 2008 | 1.332 | 1.332 | 1.114 | 1.122 | 1,389,928 | -0.17(-13.12%) |
Nov 07, 2008 | 1.413 | 1.413 | 1.219 | 1.292 | 693,247 | -0.08(-5.88%) |
Nov 06, 2008 | 1.300 | 1.429 | 1.203 | 1.372 | 703,030 | -0.15(-10.05%) |
Nov 05, 2008 | 1.735 | 1.808 | 1.308 | 1.526 | 708,068 | -0.27(-15.25%) |
Nov 04, 2008 | 1.905 | 1.913 | 1.655 | 1.800 | 477,779 | +0.11(+6.70%) |
Nov 03, 2008 | 1.808 | 1.857 | 1.655 | 1.687 | 1,170,417 | +0.15(+10.00%) |
Oct 31, 2008 | 1.300 | 1.574 | 1.292 | 1.534 | 1,043,490 | +0.23(+18.01%) |
Oct 30, 2008 | 1.259 | 1.340 | 1.146 | 1.300 | 523,072 | +0.08(+6.62%) |
Oct 29, 2008 | 1.259 | 1.332 | 1.211 | 1.219 | 654,378 | -0.01(-0.66%) |
Oct 28, 2008 | 1.041 | 1.429 | 1.041 | 1.227 | 4,685,990 | +0.21(+20.63%) |
Oct 27, 2008 | 1.170 | 1.275 | 1.017 | 1.017 | 1,358,984 | -0.17(-14.29%) |
Oct 24, 2008 | 1.114 | 1.332 | 1.090 | 1.187 | 1,660,031 | -0.05(-3.92%) |
Oct 23, 2008 | 1.752 | 1.800 | 1.219 | 1.235 | 3,400,515 | -0.49(-28.50%) |
Oct 22, 2008 | 2.050 | 2.123 | 1.647 | 1.727 | 1,761,533 | -0.36(-17.37%) |
Oct 21, 2008 | 2.422 | 2.422 | 2.058 | 2.091 | 4,673,937 | -0.34(-13.95%) |
Oct 20, 2008 | 2.438 | 2.535 | 2.397 | 2.430 | 960,786 | -0.02(-0.66%) |
Oct 17, 2008 | 2.648 | 2.648 | 2.430 | 2.446 | 831,035 | -0.38(-13.43%) |
Oct 16, 2008 | 2.599 | 2.825 | 2.333 | 2.825 | 885,005 | +0.24(+9.38%) |
Oct 15, 2008 | 2.962 | 2.970 | 2.583 | 2.583 | 1,391,756 | -0.43(-14.21%) |
Oct 14, 2008 | 3.027 | 3.083 | 2.777 | 3.011 | 763,722 | +0.02(+0.81%) |
Oct 13, 2008 | 2.874 | 2.987 | 2.777 | 2.987 | 984,809 | +0.28(+10.45%) |
Oct 10, 2008 | 2.631 | 2.922 | 2.405 | 2.704 | 1,683,921 | +0.00(+0.00%) |
Oct 09, 2008 | 2.720 | 2.938 | 2.664 | 2.704 | 1,314,585 | +0.02(+0.60%) |
Oct 08, 2008 | 2.801 | 3.011 | 2.470 | 2.688 | 3,310,512 | -0.19(-6.46%) |
Oct 07, 2008 | 3.213 | 3.229 | 2.833 | 2.874 | 1,205,290 | -0.28(-8.95%) |
Oct 06, 2008 | 3.269 | 3.277 | 3.043 | 3.156 | 1,495,437 | -0.19(-5.78%) |
Oct 03, 2008 | 3.253 | 3.511 | 3.205 | 3.350 | 974,373 | +0.15(+4.53%) |
Oct 02, 2008 | 3.584 | 3.584 | 3.205 | 3.205 | 644,313 | -0.41(-11.38%) |
Oct 01, 2008 | 3.810 | 3.899 | 3.527 | 3.616 | 1,039,219 | -0.29(-7.44%) |
Sep 30, 2008 | 3.959 | 4.036 | 3.689 | 3.907 | 1,096,352 | +0.01(+0.21%) |
Sep 29, 2008 | 4.310 | 4.407 | 3.309 | 3.899 | 825,508 | -0.47(-10.72%) |
Sep 26, 2008 | 4.577 | 4.593 | 4.327 | 4.367 | 0 | -0.31(-6.72%) |
Sep 25, 2008 | 4.762 | 4.819 | 4.633 | 4.682 | 830,558 | +0.00(+0.00%) |
Sep 24, 2008 | 4.835 | 4.908 | 4.641 | 4.682 | 647,817 | -0.15(-3.01%) |
Sep 23, 2008 | 4.819 | 4.956 | 4.779 | 4.827 | 1,497,906 | +0.02(+0.34%) |
Sep 22, 2008 | 5.053 | 5.150 | 4.787 | 4.811 | 685,097 | -0.19(-3.72%) |
Sep 19, 2008 | 4.843 | 5.650 | 4.762 | 4.997 | 0 | +0.36(+7.84%) |
Sep 18, 2008 | 4.940 | 4.940 | 4.440 | 4.633 | 1,559,721 | -0.09(-1.88%) |
Sep 17, 2008 | 5.214 | 5.263 | 4.649 | 4.722 | 1,769,350 | -0.57(-10.82%) |
Sep 16, 2008 | 4.988 | 5.327 | 4.851 | 5.295 | 1,261,093 | +0.26(+5.13%) |
Sep 15, 2008 | 5.279 | 5.303 | 5.037 | 5.037 | 2,184,469 | -0.33(-6.17%) |
Sep 12, 2008 | 5.231 | 5.465 | 5.166 | 5.368 | 707,093 | +0.12(+2.31%) |
Sep 11, 2008 | 4.997 | 5.255 | 4.875 | 5.247 | 403,481 | +0.19(+3.67%) |
Sep 10, 2008 | 5.223 | 5.239 | 4.859 | 5.061 | 814,846 | -0.04(-0.79%) |
Sep 09, 2008 | 5.271 | 5.336 | 5.101 | 5.101 | 1,485,204 | -0.14(-2.62%) |
Sep 08, 2008 | 5.505 | 5.650 | 5.223 | 5.239 | 588,642 | +0.02(+0.31%) |
Sep 05, 2008 | 5.013 | 5.239 | 4.908 | 5.223 | 0 | +0.17(+3.35%) |
Sep 04, 2008 | 5.150 | 5.206 | 4.964 | 5.053 | 451,904 | -0.20(-3.84%) |
Sep 03, 2008 | 5.206 | 5.327 | 5.126 | 5.255 | 429,540 | +0.07(+1.40%) |
Sep 02, 2008 | 5.206 | 5.449 | 5.110 | 5.182 | 581,773 | +0.06(+1.26%) |
Aug 29, 2008 | 5.174 | 5.303 | 4.932 | 5.118 | 411,273 | -0.08(-1.55%) |
Aug 28, 2008 | 5.085 | 5.239 | 5.021 | 5.198 | 336,609 | +0.11(+2.22%) |
Aug 27, 2008 | 4.988 | 5.101 | 4.932 | 5.085 | 322,353 | +0.11(+2.27%) |
Aug 26, 2008 | 4.980 | 5.045 | 4.916 | 4.972 | 321,044 | +0.01(+0.16%) |
Aug 25, 2008 | 5.182 | 5.182 | 4.964 | 4.964 | 278,895 | -0.22(-4.21%) |
Aug 22, 2008 | 5.166 | 5.263 | 5.126 | 5.182 | 606,401 | +0.08(+1.58%) |
Aug 21, 2008 | 5.069 | 5.269 | 5.021 | 5.101 | 509,078 | -0.05(-0.94%) |
Aug 20, 2008 | 5.166 | 5.223 | 5.077 | 5.150 | 712,429 | -0.09(-1.69%) |
Aug 19, 2008 | 5.247 | 5.336 | 5.118 | 5.239 | 664,739 | -0.13(-2.41%) |
Aug 18, 2008 | 5.336 | 5.481 | 5.206 | 5.368 | 796,439 | +0.08(+1.53%) |
Aug 15, 2008 | 5.231 | 5.449 | 5.231 | 5.287 | 0 | +0.12(+2.34%) |
Aug 14, 2008 | 5.053 | 5.489 | 5.037 | 5.166 | 437,687 | +0.10(+2.07%) |
Aug 13, 2008 | 5.271 | 5.271 | 5.053 | 5.061 | 364,809 | -0.10(-1.88%) |
Aug 12, 2008 | 5.206 | 5.287 | 5.126 | 5.158 | 383,968 | -0.05(-0.93%) |
Aug 11, 2008 | 5.085 | 5.489 | 4.990 | 5.206 | 471,920 | +0.04(+0.78%) |
Aug 08, 2008 | 4.714 | 5.247 | 4.553 | 5.166 | 569,814 | +0.45(+9.59%) |
Aug 07, 2008 | 4.641 | 5.005 | 4.641 | 4.714 | 1,054,408 | -0.12(-2.50%) |
Aug 06, 2008 | 4.641 | 4.851 | 4.528 | 4.835 | 1,153,825 | +0.19(+4.17%) |
Aug 05, 2008 | 4.553 | 4.649 | 4.528 | 4.641 | 762,399 | +0.19(+4.36%) |
Aug 04, 2008 | 4.779 | 4.827 | 4.440 | 4.448 | 521,175 | -0.33(-6.93%) |
Aug 01, 2008 | 5.182 | 5.182 | 4.649 | 4.779 | 682,023 | -0.37(-7.21%) |
Jul 31, 2008 | 5.021 | 5.214 | 4.819 | 5.150 | 617,319 | +0.00(+0.00%) |
Jul 30, 2008 | 5.271 | 5.271 | 4.875 | 5.150 | 683,933 | -0.07(-1.39%) |
Jul 29, 2008 | 5.223 | 5.303 | 4.964 | 5.223 | 784,882 | +0.17(+3.35%) |
Jul 28, 2008 | 5.206 | 5.263 | 4.843 | 5.053 | 1,138,668 | -0.22(-4.13%) |
Jul 25, 2008 | 5.545 | 5.553 | 5.239 | 5.271 | 917,295 | -0.16(-2.97%) |
Jul 24, 2008 | 5.683 | 5.844 | 5.392 | 5.432 | 586,957 | -0.15(-2.75%) |
Jul 23, 2008 | 5.731 | 6.046 | 5.489 | 5.586 | 736,344 | -0.07(-1.28%) |
Jul 22, 2008 | 5.440 | 5.876 | 5.408 | 5.658 | 635,694 | +0.22(+4.01%) |
Jul 21, 2008 | 5.465 | 5.505 | 5.360 | 5.440 | 578,341 | +0.07(+1.35%) |
Jul 18, 2008 | 5.505 | 5.586 | 5.327 | 5.368 | 782,829 | -0.24(-4.32%) |
Jul 17, 2008 | 5.327 | 5.634 | 5.134 | 5.610 | 1,422,856 | +0.31(+5.95%) |
Jul 16, 2008 | 4.956 | 5.303 | 4.859 | 5.295 | 715,229 | +0.37(+7.54%) |
Jul 15, 2008 | 4.819 | 5.069 | 4.722 | 4.924 | 895,722 | +0.08(+1.67%) |
Jul 14, 2008 | 4.956 | 5.045 | 4.706 | 4.843 | 371,858 | -0.06(-1.32%) |
Jul 11, 2008 | 4.504 | 4.980 | 4.472 | 4.908 | 412,879 | +0.28(+6.11%) |
Jul 10, 2008 | 4.480 | 4.859 | 4.440 | 4.625 | 464,012 | +0.17(+3.80%) |
Jul 09, 2008 | 4.585 | 4.754 | 4.431 | 4.456 | 427,453 | -0.20(-4.33%) |
Jul 08, 2008 | 4.189 | 4.819 | 4.165 | 4.658 | 1,678,896 | +0.66(+16.57%) |
Jul 07, 2008 | 4.076 | 4.214 | 3.875 | 3.996 | 774,380 | -0.04(-1.00%) |
Jul 04, 2008 | 4.254 | 4.302 | 3.996 | 4.036 | 466,383 | +0.00(+0.00%) |
Jul 03, 2008 | 4.254 | 4.302 | 3.996 | 4.036 | 466,383 | -0.23(-5.48%) |
Jul 02, 2008 | 4.238 | 4.440 | 4.222 | 4.270 | 1,308,874 | +0.01(+0.19%) |
Jul 01, 2008 | 4.246 | 4.456 | 3.996 | 4.262 | 1,525,181 | -0.06(-1.31%) |
Jun 30, 2008 | 4.133 | 5.085 | 4.117 | 4.318 | 1,665,449 | -0.08(-1.83%) |
Jun 27, 2008 | 4.448 | 4.496 | 4.173 | 4.399 | 12,114,203 | -0.04(-0.91%) |
Jun 26, 2008 | 5.077 | 5.077 | 4.399 | 4.440 | 2,782,306 | -0.60(-11.86%) |
Jun 25, 2008 | 4.997 | 5.344 | 4.972 | 5.037 | 989,399 | +0.02(+0.48%) |
Jun 24, 2008 | 5.521 | 5.537 | 4.875 | 5.013 | 1,325,966 | -0.31(-5.91%) |
Jun 23, 2008 | 5.699 | 5.723 | 5.327 | 5.327 | 763,357 | -0.40(-7.04%) |
Jun 20, 2008 | 6.554 | 6.571 | 5.570 | 5.731 | 3,202,854 | -0.74(-11.47%) |
Jun 19, 2008 | 6.902 | 7.039 | 6.449 | 6.474 | 1,315,817 | -0.50(-7.18%) |
Jun 18, 2008 | 7.265 | 7.265 | 6.902 | 6.974 | 397,403 | -0.10(-1.37%) |
Jun 17, 2008 | 7.265 | 7.265 | 7.071 | 7.071 | 515,420 | -0.12(-1.68%) |
Jun 16, 2008 | 7.160 | 7.241 | 6.998 | 7.192 | 374,873 | +0.03(+0.45%) |
Jun 13, 2008 | 7.354 | 7.354 | 7.006 | 7.160 | 663,251 | -0.10(-1.44%) |
Jun 12, 2008 | 7.208 | 7.337 | 6.998 | 7.265 | 1,561,455 | +0.16(+2.27%) |
Jun 11, 2008 | 7.571 | 7.636 | 6.958 | 7.103 | 2,159,388 | -0.56(-7.27%) |
Jun 10, 2008 | 7.571 | 7.741 | 7.418 | 7.660 | 1,848,265 | -0.22(-2.77%) |
Jun 09, 2008 | 8.153 | 8.241 | 7.789 | 7.878 | 392,588 | -0.27(-3.27%) |
Jun 06, 2008 | 8.072 | 8.241 | 7.991 | 8.145 | 427,794 | -0.07(-0.88%) |
Jun 05, 2008 | 8.274 | 8.330 | 8.120 | 8.217 | 328,392 | -0.06(-0.68%) |
Jun 04, 2008 | 8.395 | 8.443 | 8.120 | 8.274 | 252,794 | -0.04(-0.49%) |
Jun 03, 2008 | 8.371 | 8.621 | 8.177 | 8.314 | 512,779 | -0.17(-2.00%) |
Jun 02, 2008 | 8.435 | 8.556 | 8.363 | 8.484 | 313,112 | -0.07(-0.85%) |
May 30, 2008 | 8.613 | 8.637 | 8.467 | 8.556 | 169,629 | +0.09(+1.05%) |
May 29, 2008 | 8.314 | 8.677 | 8.274 | 8.467 | 304,162 | +0.05(+0.58%) |
May 28, 2008 | 8.564 | 8.580 | 8.354 | 8.419 | 505,813 | -0.02(-0.29%) |
May 27, 2008 | 8.484 | 8.564 | 8.354 | 8.443 | 502,593 | -0.10(-1.23%) |
May 26, 2008 | 8.580 | 8.726 | 8.201 | 8.548 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.580 | 8.726 | 8.201 | 8.548 | 763,388 | +0.01(+0.09%) |
May 22, 2008 | 9.283 | 9.509 | 8.241 | 8.540 | 1,930,916 | -0.78(-8.40%) |
May 21, 2008 | 9.533 | 9.686 | 9.267 | 9.323 | 699,542 | -0.20(-2.12%) |
May 20, 2008 | 9.501 | 9.589 | 9.460 | 9.525 | 538,764 | -0.05(-0.51%) |
May 19, 2008 | 9.832 | 9.864 | 9.549 | 9.573 | 926,630 | -0.22(-2.23%) |
May 16, 2008 | 9.912 | 9.912 | 9.719 | 9.791 | 1,356,617 | -0.08(-0.82%) |
May 15, 2008 | 9.815 | 9.888 | 9.581 | 9.872 | 450,017 | +0.06(+0.58%) |
May 14, 2008 | 10.13 | 10.13 | 9.719 | 9.815 | 682,793 | -0.07(-0.73%) |
May 13, 2008 | 9.727 | 10.21 | 9.654 | 9.888 | 1,354,241 | +0.44(+4.70%) |
May 12, 2008 | 9.259 | 9.485 | 9.194 | 9.444 | 689,050 | +0.21(+2.27%) |
May 09, 2008 | 9.121 | 9.396 | 9.049 | 9.234 | 329,504 | +0.09(+0.97%) |
May 08, 2008 | 9.186 | 9.323 | 9.008 | 9.146 | 697,440 | -0.06(-0.70%) |
May 07, 2008 | 9.404 | 9.525 | 9.081 | 9.210 | 618,974 | -0.22(-2.31%) |
May 06, 2008 | 9.670 | 9.678 | 9.315 | 9.428 | 1,201,591 | -0.20(-2.10%) |
May 05, 2008 | 9.969 | 9.977 | 9.517 | 9.630 | 972,500 | -0.23(-2.29%) |
May 02, 2008 | 9.928 | 10.00 | 9.799 | 9.856 | 872,657 | +0.01(+0.08%) |
May 01, 2008 | 9.767 | 9.945 | 9.686 | 9.848 | 1,175,416 | +0.19(+2.01%) |
Apr 30, 2008 | 9.686 | 10.09 | 9.654 | 9.654 | 1,009,055 | -0.11(-1.16%) |
Apr 29, 2008 | 9.065 | 9.791 | 9.041 | 9.767 | 1,781,805 | +0.73(+8.04%) |
Apr 28, 2008 | 8.492 | 9.202 | 8.476 | 9.041 | 671,176 | +0.44(+5.16%) |
Apr 25, 2008 | 8.290 | 8.677 | 8.290 | 8.597 | 1,631,887 | +0.28(+3.40%) |
Apr 24, 2008 | 8.274 | 8.330 | 8.112 | 8.314 | 753,659 | +0.16(+1.98%) |
Apr 23, 2008 | 8.314 | 8.338 | 8.153 | 8.153 | 262,312 | -0.16(-1.94%) |
Apr 22, 2008 | 8.169 | 8.427 | 8.072 | 8.314 | 284,194 | +0.15(+1.78%) |
Apr 21, 2008 | 8.435 | 8.548 | 8.169 | 8.169 | 574,435 | -0.44(-5.07%) |
Apr 18, 2008 | 8.476 | 8.677 | 8.391 | 8.605 | 369,376 | +0.28(+3.39%) |
Apr 17, 2008 | 8.274 | 8.476 | 8.250 | 8.322 | 606,876 | +0.25(+3.10%) |
Apr 16, 2008 | 8.161 | 8.482 | 8.072 | 8.072 | 284,437 | -0.01(-0.10%) |
Apr 15, 2008 | 8.354 | 8.371 | 7.741 | 8.080 | 1,005,458 | -0.23(-2.72%) |
Apr 14, 2008 | 8.314 | 8.322 | 8.193 | 8.306 | 110,122 | -0.03(-0.39%) |
Apr 11, 2008 | 8.346 | 8.500 | 8.161 | 8.338 | 294,724 | -0.18(-2.09%) |
Apr 10, 2008 | 8.314 | 8.540 | 8.112 | 8.516 | 231,790 | +0.12(+1.44%) |
Apr 09, 2008 | 8.476 | 8.677 | 8.274 | 8.395 | 323,218 | -0.08(-0.95%) |
Apr 08, 2008 | 8.258 | 8.476 | 8.153 | 8.476 | 411,177 | +0.20(+2.44%) |
Apr 07, 2008 | 8.233 | 8.274 | 8.193 | 8.274 | 271,681 | +0.04(+0.49%) |
Apr 04, 2008 | 8.161 | 8.354 | 8.080 | 8.233 | 476,836 | -0.04(-0.49%) |
Apr 03, 2008 | 8.112 | 8.306 | 8.072 | 8.274 | 934,842 | +0.14(+1.69%) |
Apr 02, 2008 | 8.274 | 8.286 | 7.964 | 8.137 | 464,207 | -0.14(-1.66%) |