Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.321 | 1.423 | 1.321 | 1.415 | 86,951 | +0.10(+7.79%) |
Apr 29, 2009 | 1.176 | 1.389 | 1.159 | 1.313 | 159,921 | +0.14(+12.41%) |
Apr 28, 2009 | 1.151 | 1.261 | 1.151 | 1.168 | 55,894 | +0.00(+0.00%) |
Apr 27, 2009 | 1.244 | 1.253 | 1.151 | 1.168 | 115,190 | -0.06(-4.86%) |
Apr 24, 2009 | 1.168 | 1.261 | 1.168 | 1.227 | 196,270 | +0.07(+5.88%) |
Apr 23, 2009 | 1.253 | 1.253 | 1.159 | 1.159 | 72,121 | -0.10(-8.11%) |
Apr 22, 2009 | 1.142 | 1.295 | 1.142 | 1.261 | 111,747 | +0.08(+6.48%) |
Apr 21, 2009 | 1.176 | 1.219 | 1.151 | 1.185 | 114,039 | +0.03(+2.96%) |
Apr 20, 2009 | 1.168 | 1.202 | 1.065 | 1.151 | 173,312 | -0.05(-4.26%) |
Apr 17, 2009 | 1.202 | 1.210 | 1.185 | 1.202 | 94,886 | +0.00(+0.00%) |
Apr 16, 2009 | 1.185 | 1.202 | 1.159 | 1.202 | 82,219 | +0.01(+0.71%) |
Apr 15, 2009 | 1.176 | 1.193 | 1.142 | 1.193 | 62,467 | +0.03(+2.94%) |
Apr 14, 2009 | 1.236 | 1.253 | 1.159 | 1.159 | 102,997 | -0.08(-6.21%) |
Apr 13, 2009 | 1.202 | 1.236 | 1.117 | 1.236 | 130,915 | +0.06(+5.07%) |
Apr 09, 2009 | 1.074 | 1.193 | 1.065 | 1.176 | 154,715 | +0.09(+7.81%) |
Apr 08, 2009 | 1.023 | 1.091 | 1.023 | 1.091 | 45,715 | +0.08(+7.56%) |
Apr 07, 2009 | 1.048 | 1.065 | 1.014 | 1.014 | 148,399 | -0.05(-4.80%) |
Apr 06, 2009 | 1.031 | 1.099 | 1.014 | 1.065 | 127,433 | +0.02(+1.63%) |
Apr 03, 2009 | 1.082 | 1.082 | 1.023 | 1.048 | 102,464 | -0.03(-3.15%) |
Apr 02, 2009 | 1.099 | 1.151 | 1.014 | 1.082 | 163,373 | +0.02(+1.60%) |
Apr 01, 2009 | 0.9290 | 1.074 | 0.9290 | 1.065 | 100,893 | +0.13(+13.64%) |
Mar 31, 2009 | 1.014 | 1.099 | 0.9375 | 0.9375 | 217,431 | -0.07(-6.78%) |
Mar 30, 2009 | 1.040 | 1.065 | 1.006 | 1.006 | 187,300 | -0.10(-9.23%) |
Mar 26, 2009 | 1.006 | 1.108 | 1.006 | 1.108 | 163,540 | +0.13(+13.04%) |
Mar 25, 2009 | 1.040 | 1.040 | 0.9801 | 0.9801 | 141,170 | -0.02(-1.71%) |
Mar 24, 2009 | 0.9205 | 1.065 | 0.9120 | 0.9972 | 175,466 | +0.07(+7.34%) |
Mar 23, 2009 | 0.8779 | 0.9290 | 0.8779 | 0.9290 | 288,359 | +0.09(+10.10%) |
Mar 20, 2009 | 0.8608 | 0.8949 | 0.8352 | 0.8438 | 236,631 | -0.08(-8.33%) |
Mar 19, 2009 | 0.9034 | 0.9290 | 0.8438 | 0.9205 | 265,537 | +0.03(+2.86%) |
Mar 18, 2009 | 0.8523 | 0.9205 | 0.8523 | 0.8949 | 282,763 | +0.04(+5.00%) |
Mar 17, 2009 | 0.8182 | 0.9205 | 0.8182 | 0.8523 | 170,998 | +0.03(+4.17%) |
Mar 16, 2009 | 0.8608 | 0.8949 | 0.8097 | 0.8182 | 227,431 | -0.03(-4.00%) |
Mar 13, 2009 | 0.8523 | 0.8864 | 0.7756 | 0.8523 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 0.8012 | 0.8949 | 0.8012 | 0.8523 | 263,725 | +0.04(+5.26%) |
Mar 11, 2009 | 0.8267 | 0.9034 | 0.8097 | 0.8097 | 108,484 | -0.04(-5.00%) |
Mar 10, 2009 | 0.8012 | 0.8949 | 0.7330 | 0.8523 | 171,078 | +0.07(+8.70%) |
Mar 09, 2009 | 0.7756 | 0.8608 | 0.7756 | 0.7841 | 89,266 | -0.01(-1.08%) |
Mar 06, 2009 | 0.7671 | 0.8097 | 0.6818 | 0.7926 | 0 | -0.03(-4.12%) |
Mar 05, 2009 | 0.8182 | 0.8608 | 0.7585 | 0.8267 | 77,446 | -0.02(-2.02%) |
Mar 04, 2009 | 0.8352 | 0.9461 | 0.8267 | 0.8438 | 154,453 | +0.04(+5.32%) |
Mar 02, 2009 | 0.8608 | 0.8693 | 0.7671 | 0.8012 | 208,196 | -0.08(-8.74%) |
Feb 27, 2009 | 0.9120 | 0.9460 | 0.8608 | 0.8779 | 0 | -0.04(-4.63%) |
Feb 26, 2009 | 1.014 | 1.031 | 0.9205 | 0.9205 | 181,202 | -0.09(-8.47%) |
Feb 25, 2009 | 0.9887 | 1.065 | 0.9887 | 1.006 | 206,859 | -0.11(-9.92%) |
Feb 24, 2009 | 0.9887 | 1.117 | 0.9205 | 1.117 | 214,148 | +0.21(+23.59%) |
Feb 23, 2009 | 0.9460 | 1.023 | 0.9034 | 0.9034 | 137,384 | -0.04(-4.50%) |
Feb 20, 2009 | 0.9375 | 0.9801 | 0.9205 | 0.9460 | 192,734 | -0.01(-0.89%) |
Feb 19, 2009 | 0.9972 | 1.023 | 0.9546 | 0.9546 | 100,994 | -0.03(-3.45%) |
Feb 18, 2009 | 0.9887 | 1.023 | 0.9887 | 0.9887 | 118,030 | -0.02(-1.70%) |
Feb 17, 2009 | 1.048 | 1.065 | 1.006 | 1.006 | 124,530 | -0.09(-8.53%) |
Feb 13, 2009 | 1.091 | 1.168 | 1.091 | 1.099 | 60,901 | +0.00(+0.00%) |
Feb 12, 2009 | 1.082 | 1.117 | 1.040 | 1.099 | 41,992 | -0.01(-0.77%) |
Feb 11, 2009 | 1.142 | 1.176 | 1.091 | 1.108 | 38,540 | -0.03(-2.99%) |
Feb 10, 2009 | 1.151 | 1.193 | 1.125 | 1.142 | 110,830 | -0.02(-1.47%) |
Feb 09, 2009 | 1.151 | 1.253 | 1.117 | 1.159 | 54,382 | +0.00(+0.00%) |
Feb 06, 2009 | 1.236 | 1.278 | 1.151 | 1.159 | 231,810 | -0.08(-6.21%) |
Feb 05, 2009 | 1.151 | 1.244 | 1.151 | 1.236 | 105,840 | +0.07(+5.84%) |
Feb 04, 2009 | 1.134 | 1.227 | 1.125 | 1.168 | 87,831 | +0.03(+3.01%) |
Feb 03, 2009 | 1.108 | 1.168 | 1.082 | 1.134 | 193,871 | +0.04(+3.91%) |
Feb 02, 2009 | 0.9460 | 1.117 | 0.9460 | 1.091 | 143,424 | +0.09(+9.40%) |
Jan 30, 2009 | 1.023 | 1.040 | 0.9375 | 0.9972 | 0 | -0.02(-1.68%) |
Jan 29, 2009 | 1.048 | 1.082 | 0.9887 | 1.014 | 95,190 | -0.04(-4.03%) |
Jan 28, 2009 | 1.040 | 1.151 | 1.031 | 1.057 | 230,625 | +0.04(+4.20%) |
Jan 27, 2009 | 0.9375 | 1.065 | 0.9375 | 1.014 | 213,793 | +0.08(+8.18%) |
Jan 26, 2009 | 0.9375 | 0.9802 | 0.9120 | 0.9375 | 184,128 | -0.03(-2.65%) |
Jan 23, 2009 | 0.9972 | 1.023 | 0.9631 | 0.9631 | 166,785 | -0.06(-5.83%) |
Jan 22, 2009 | 1.082 | 1.108 | 1.006 | 1.023 | 197,839 | -0.06(-5.51%) |
Jan 21, 2009 | 1.031 | 1.125 | 0.9972 | 1.082 | 116,710 | +0.07(+6.72%) |
Jan 20, 2009 | 1.168 | 1.168 | 1.014 | 1.014 | 132,257 | -0.17(-14.39%) |
Jan 16, 2009 | 1.151 | 1.236 | 1.151 | 1.185 | 0 | +0.04(+3.73%) |
Jan 15, 2009 | 1.125 | 1.185 | 1.031 | 1.142 | 276,647 | +0.02(+1.52%) |
Jan 14, 2009 | 1.210 | 1.244 | 1.125 | 1.125 | 241,094 | -0.09(-7.69%) |
Jan 13, 2009 | 1.236 | 1.287 | 1.193 | 1.219 | 125,775 | -0.02(-1.38%) |
Jan 12, 2009 | 1.287 | 1.313 | 1.159 | 1.236 | 117,236 | -0.05(-3.97%) |
Jan 09, 2009 | 1.330 | 1.372 | 1.278 | 1.287 | 94,285 | -0.03(-2.58%) |
Jan 08, 2009 | 1.347 | 1.347 | 1.278 | 1.321 | 136,565 | -0.03(-1.90%) |
Jan 07, 2009 | 1.278 | 1.423 | 1.253 | 1.347 | 289,503 | +0.07(+5.33%) |
Jan 06, 2009 | 1.168 | 1.287 | 1.142 | 1.278 | 139,936 | +0.12(+10.29%) |
Jan 05, 2009 | 1.134 | 1.295 | 1.134 | 1.159 | 216,365 | +0.03(+2.26%) |
Jan 02, 2009 | 1.048 | 1.151 | 1.048 | 1.134 | 0 | +0.09(+8.13%) |
Jan 01, 2009 | 1.151 | 1.151 | 0.9801 | 1.048 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.151 | 1.151 | 0.9801 | 1.048 | 230,749 | -0.05(-4.65%) |
Dec 30, 2008 | 1.108 | 1.185 | 1.031 | 1.099 | 130,312 | +0.00(+0.00%) |
Dec 29, 2008 | 1.151 | 1.185 | 1.099 | 1.099 | 249,858 | -0.04(-3.73%) |
Dec 26, 2008 | 1.202 | 1.270 | 1.117 | 1.142 | 111,243 | -0.01(-0.74%) |
Dec 24, 2008 | 1.031 | 1.193 | 1.023 | 1.151 | 198,038 | +0.12(+11.57%) |
Dec 23, 2008 | 0.9460 | 1.031 | 0.9205 | 1.031 | 151,283 | +0.11(+12.04%) |
Dec 22, 2008 | 0.8693 | 0.9205 | 0.8523 | 0.9205 | 105,806 | +0.05(+5.88%) |
Dec 19, 2008 | 0.8949 | 0.8949 | 0.8416 | 0.8693 | 201,125 | +0.02(+2.00%) |
Dec 18, 2008 | 0.8267 | 0.8693 | 0.8097 | 0.8523 | 205,442 | +0.03(+3.09%) |
Dec 17, 2008 | 0.8693 | 0.9034 | 0.8012 | 0.8267 | 155,691 | -0.06(-6.73%) |
Dec 16, 2008 | 0.8097 | 0.8949 | 0.8097 | 0.8864 | 91,112 | +0.08(+9.47%) |
Dec 15, 2008 | 0.8523 | 0.9119 | 0.8097 | 0.8097 | 151,648 | -0.08(-8.65%) |
Dec 12, 2008 | 0.7671 | 0.9801 | 0.7671 | 0.8864 | 128,996 | -0.05(-5.45%) |
Dec 11, 2008 | 1.108 | 1.108 | 0.9290 | 0.9375 | 177,417 | -0.21(-18.52%) |
Dec 10, 2008 | 1.202 | 1.227 | 1.134 | 1.151 | 262,050 | -0.04(-3.57%) |
Dec 09, 2008 | 1.031 | 1.227 | 1.023 | 1.193 | 254,805 | +0.12(+11.11%) |
Dec 08, 2008 | 0.9972 | 1.099 | 0.9375 | 1.074 | 162,103 | +0.15(+16.67%) |
Dec 05, 2008 | 0.9034 | 0.9375 | 0.7245 | 0.9205 | 259,153 | +0.00(+0.00%) |
Dec 04, 2008 | 0.9290 | 1.014 | 0.9205 | 0.9205 | 131,371 | -0.01(-0.92%) |
Dec 03, 2008 | 0.9034 | 0.9631 | 0.8523 | 0.9290 | 235,549 | +0.01(+0.93%) |
Dec 02, 2008 | 0.8182 | 0.9290 | 0.8182 | 0.9205 | 157,253 | +0.10(+12.50%) |
Dec 01, 2008 | 0.9460 | 0.9460 | 0.8182 | 0.8182 | 304,960 | -0.11(-11.93%) |
Nov 28, 2008 | 0.8097 | 0.9375 | 0.8012 | 0.9290 | 334,847 | +0.12(+14.74%) |
Nov 26, 2008 | 0.7500 | 0.8438 | 0.7074 | 0.8097 | 226,780 | +0.01(+1.06%) |
Nov 25, 2008 | 0.6980 | 0.8012 | 0.6733 | 0.8012 | 268,834 | -0.03(-3.09%) |
Nov 24, 2008 | 0.6818 | 0.8267 | 0.5966 | 0.8267 | 315,897 | +0.14(+21.25%) |
Nov 21, 2008 | 0.6308 | 0.6904 | 0.6308 | 0.6818 | 256,238 | +0.04(+6.67%) |
Nov 20, 2008 | 0.6137 | 0.6980 | 0.5796 | 0.6392 | 197,561 | +0.00(+0.00%) |
Nov 19, 2008 | 0.6989 | 0.6989 | 0.5966 | 0.6392 | 604,059 | -0.05(-7.41%) |
Nov 18, 2008 | 0.6477 | 0.6989 | 0.5625 | 0.6904 | 317,318 | +0.03(+5.19%) |
Nov 17, 2008 | 0.5796 | 0.6904 | 0.5796 | 0.6563 | 183,210 | +0.06(+10.00%) |
Nov 14, 2008 | 0.5966 | 0.7159 | 0.5966 | 0.5966 | 225,674 | -0.03(-4.11%) |
Nov 13, 2008 | 0.7245 | 0.7245 | 0.5710 | 0.6222 | 219,100 | +0.06(+10.61%) |
Nov 12, 2008 | 0.6477 | 0.7330 | 0.5625 | 0.5625 | 214,145 | +0.00(+0.00%) |
Nov 11, 2008 | 0.5284 | 0.6477 | 0.4688 | 0.5625 | 230,842 | +0.01(+1.54%) |
Nov 10, 2008 | 0.6392 | 0.6648 | 0.5540 | 0.5540 | 684,988 | +0.04(+8.33%) |
Nov 07, 2008 | 0.8523 | 0.8779 | 0.5114 | 0.5114 | 513,647 | -0.18(-25.93%) |
Nov 06, 2008 | 0.8779 | 0.9205 | 0.6818 | 0.6904 | 571,985 | -0.17(-19.80%) |
Nov 05, 2008 | 0.8352 | 0.8949 | 0.8097 | 0.8608 | 548,092 | +0.03(+3.06%) |
Nov 04, 2008 | 0.7415 | 0.8523 | 0.7415 | 0.8352 | 498,170 | +0.11(+15.29%) |
Nov 03, 2008 | 0.5966 | 0.8267 | 0.5966 | 0.7245 | 474,947 | +0.15(+26.87%) |
Oct 31, 2008 | 0.5199 | 0.6222 | 0.5114 | 0.5710 | 684,709 | +0.05(+9.84%) |
Oct 30, 2008 | 0.5199 | 0.5276 | 0.4688 | 0.5199 | 195,285 | +0.05(+10.91%) |
Oct 29, 2008 | 0.6307 | 0.6307 | 0.4688 | 0.4688 | 492,458 | -0.07(-12.70%) |
Oct 28, 2008 | 0.5796 | 0.5796 | 0.4432 | 0.5369 | 1,322,044 | +0.06(+12.50%) |
Oct 27, 2008 | 0.5114 | 0.6733 | 0.4688 | 0.4773 | 606,584 | -0.12(-20.00%) |
Oct 24, 2008 | 0.4432 | 0.6989 | 0.4432 | 0.5966 | 780,747 | -0.07(-10.26%) |
Oct 23, 2008 | 0.7330 | 0.8608 | 0.6051 | 0.6648 | 1,237,743 | -0.15(-18.75%) |
Oct 22, 2008 | 0.8949 | 1.193 | 0.6307 | 0.8182 | 1,238,470 | -0.07(-7.69%) |
Oct 21, 2008 | 1.082 | 1.117 | 0.7841 | 0.8864 | 4,651,042 | -0.23(-20.61%) |
Oct 20, 2008 | 1.278 | 1.313 | 1.031 | 1.117 | 817,309 | -0.08(-6.43%) |
Oct 17, 2008 | 1.415 | 1.432 | 1.159 | 1.193 | 1,092,667 | -0.25(-17.16%) |
Oct 16, 2008 | 1.969 | 2.489 | 1.423 | 1.440 | 1,520,115 | -0.55(-27.78%) |
Oct 15, 2008 | 2.233 | 2.395 | 1.986 | 1.994 | 317,495 | -0.26(-11.70%) |
Oct 14, 2008 | 2.446 | 2.710 | 2.165 | 2.259 | 432,008 | -0.19(-7.67%) |
Oct 13, 2008 | 2.131 | 2.480 | 1.926 | 2.446 | 659,670 | +0.36(+17.14%) |
Oct 10, 2008 | 1.807 | 2.131 | 1.705 | 2.088 | 1,012,866 | +0.15(+7.93%) |
Oct 09, 2008 | 2.403 | 2.480 | 1.935 | 1.935 | 469,703 | -0.42(-17.75%) |
Oct 08, 2008 | 2.548 | 2.753 | 2.318 | 2.352 | 650,634 | -0.25(-9.51%) |
Oct 07, 2008 | 2.949 | 3.034 | 2.565 | 2.599 | 988,828 | -0.38(-12.86%) |
Oct 06, 2008 | 3.188 | 3.196 | 2.591 | 2.983 | 610,356 | -0.38(-11.17%) |
Oct 03, 2008 | 4.117 | 4.185 | 3.324 | 3.358 | 0 | -0.64(-15.99%) |
Oct 02, 2008 | 4.389 | 4.619 | 3.989 | 3.997 | 861,744 | -0.43(-9.81%) |
Oct 01, 2008 | 4.227 | 4.475 | 3.921 | 4.432 | 634,539 | +0.15(+3.59%) |
Sep 30, 2008 | 4.654 | 4.654 | 4.168 | 4.279 | 1,140,381 | -0.35(-7.55%) |
Sep 29, 2008 | 4.628 | 4.662 | 4.270 | 4.628 | 1,176,721 | +0.03(+0.56%) |
Sep 26, 2008 | 4.551 | 4.602 | 4.321 | 4.602 | 0 | -0.06(-1.28%) |
Sep 25, 2008 | 4.611 | 4.815 | 4.611 | 4.662 | 604,398 | +0.09(+1.86%) |
Sep 24, 2008 | 4.577 | 4.807 | 4.475 | 4.577 | 389,738 | +0.01(+0.19%) |
Sep 23, 2008 | 4.815 | 5.208 | 4.517 | 4.568 | 654,609 | -0.33(-6.78%) |
Sep 22, 2008 | 5.463 | 5.497 | 4.807 | 4.901 | 448,537 | -0.55(-10.16%) |
Sep 19, 2008 | 6.205 | 9.793 | 5.438 | 5.455 | 0 | -0.17(-3.03%) |
Sep 18, 2008 | 4.338 | 6.102 | 4.338 | 5.625 | 1,582,681 | +1.29(+29.67%) |
Sep 17, 2008 | 4.423 | 4.457 | 4.168 | 4.338 | 392,199 | -0.14(-3.23%) |
Sep 16, 2008 | 4.517 | 4.517 | 4.261 | 4.483 | 576,483 | +0.02(+0.38%) |
Sep 15, 2008 | 4.867 | 4.867 | 4.364 | 4.466 | 407,759 | -0.43(-8.87%) |
Sep 12, 2008 | 4.807 | 4.901 | 4.688 | 4.901 | 281,194 | +0.06(+1.23%) |
Sep 11, 2008 | 4.722 | 4.858 | 4.628 | 4.841 | 406,129 | +0.12(+2.53%) |
Sep 10, 2008 | 4.892 | 4.892 | 4.705 | 4.722 | 584,130 | -0.14(-2.98%) |
Sep 09, 2008 | 5.046 | 5.233 | 4.867 | 4.867 | 615,109 | -0.14(-2.89%) |
Sep 08, 2008 | 5.071 | 5.190 | 4.833 | 5.011 | 613,556 | +0.26(+5.57%) |
Sep 05, 2008 | 5.020 | 5.020 | 4.645 | 4.747 | 0 | -0.35(-6.86%) |
Sep 04, 2008 | 5.335 | 5.352 | 4.909 | 5.097 | 543,814 | -0.32(-5.83%) |
Sep 03, 2008 | 5.199 | 5.412 | 5.011 | 5.412 | 458,212 | +0.21(+4.10%) |
Sep 02, 2008 | 5.318 | 5.472 | 4.952 | 5.199 | 486,090 | -0.01(-0.16%) |
Aug 29, 2008 | 5.267 | 5.318 | 5.088 | 5.208 | 251,960 | -0.09(-1.61%) |
Aug 28, 2008 | 5.182 | 5.472 | 5.173 | 5.293 | 306,278 | +0.09(+1.64%) |
Aug 27, 2008 | 4.858 | 5.335 | 4.858 | 5.208 | 416,500 | +0.18(+3.56%) |
Aug 26, 2008 | 4.960 | 5.182 | 4.850 | 5.029 | 509,179 | +0.07(+1.37%) |
Aug 25, 2008 | 5.156 | 5.259 | 4.926 | 4.960 | 317,014 | -0.28(-5.37%) |
Aug 22, 2008 | 5.122 | 5.318 | 5.105 | 5.242 | 276,195 | +0.17(+3.36%) |
Aug 21, 2008 | 4.969 | 5.139 | 4.756 | 5.071 | 335,636 | +0.00(+0.00%) |
Aug 20, 2008 | 5.080 | 5.225 | 4.850 | 5.071 | 280,815 | +0.04(+0.85%) |
Aug 19, 2008 | 5.446 | 5.548 | 4.986 | 5.029 | 434,427 | -0.50(-9.09%) |
Aug 18, 2008 | 5.787 | 5.813 | 5.455 | 5.531 | 480,433 | -0.25(-4.28%) |
Aug 15, 2008 | 5.864 | 6.077 | 5.719 | 5.779 | 0 | -0.08(-1.31%) |
Aug 14, 2008 | 5.642 | 5.949 | 5.565 | 5.855 | 443,354 | +0.25(+4.41%) |
Aug 13, 2008 | 5.821 | 5.949 | 5.318 | 5.608 | 657,500 | -0.20(-3.38%) |
Aug 12, 2008 | 6.128 | 6.196 | 5.583 | 5.804 | 911,571 | -0.41(-6.58%) |
Aug 11, 2008 | 5.753 | 6.418 | 5.744 | 6.213 | 645,621 | +0.46(+8.00%) |
Aug 08, 2008 | 5.421 | 5.830 | 5.421 | 5.753 | 410,024 | +0.38(+6.97%) |
Aug 07, 2008 | 5.813 | 5.838 | 5.344 | 5.378 | 465,466 | -0.50(-8.55%) |
Aug 06, 2008 | 5.804 | 5.906 | 5.531 | 5.881 | 339,556 | +0.08(+1.32%) |
Aug 05, 2008 | 5.421 | 5.923 | 5.421 | 5.804 | 700,725 | +0.38(+6.91%) |
Aug 04, 2008 | 5.727 | 5.796 | 5.156 | 5.429 | 837,185 | +0.06(+1.11%) |
Aug 01, 2008 | 5.139 | 5.489 | 5.139 | 5.369 | 841,646 | +0.14(+2.77%) |
Jul 31, 2008 | 5.054 | 5.404 | 5.054 | 5.225 | 380,753 | -0.03(-0.49%) |
Jul 30, 2008 | 5.301 | 5.438 | 4.994 | 5.250 | 450,199 | +0.12(+2.33%) |
Jul 29, 2008 | 5.131 | 5.318 | 4.926 | 5.131 | 574,586 | +0.25(+5.06%) |
Jul 28, 2008 | 5.097 | 5.421 | 4.781 | 4.884 | 427,631 | -0.29(-5.60%) |
Jul 25, 2008 | 5.284 | 5.344 | 5.003 | 5.173 | 516,221 | +0.04(+0.83%) |
Jul 24, 2008 | 5.625 | 5.736 | 5.097 | 5.131 | 658,935 | -0.48(-8.51%) |
Jul 23, 2008 | 5.293 | 5.668 | 5.173 | 5.608 | 1,102,650 | +0.40(+7.69%) |
Jul 22, 2008 | 4.730 | 5.233 | 4.654 | 5.208 | 777,769 | +0.50(+10.69%) |
Jul 21, 2008 | 4.534 | 5.318 | 4.398 | 4.705 | 935,428 | +0.26(+5.95%) |
Jul 18, 2008 | 4.219 | 4.764 | 4.219 | 4.440 | 708,639 | -0.25(-5.27%) |
Jul 17, 2008 | 4.117 | 4.781 | 4.040 | 4.688 | 1,135,490 | +0.65(+16.03%) |
Jul 16, 2008 | 4.261 | 4.492 | 4.023 | 4.040 | 1,067,928 | -0.15(-3.66%) |
Jul 15, 2008 | 4.236 | 4.381 | 4.168 | 4.193 | 803,028 | -0.09(-1.99%) |
Jul 14, 2008 | 4.500 | 4.551 | 4.261 | 4.279 | 638,443 | -0.14(-3.09%) |
Jul 11, 2008 | 4.321 | 4.475 | 4.176 | 4.415 | 998,094 | +0.10(+2.37%) |
Jul 10, 2008 | 5.242 | 5.404 | 4.159 | 4.313 | 1,695,876 | -1.41(-24.70%) |
Jul 09, 2008 | 5.702 | 5.864 | 5.600 | 5.727 | 971,142 | +0.05(+0.90%) |
Jul 08, 2008 | 5.225 | 5.702 | 5.182 | 5.676 | 835,399 | +0.46(+8.82%) |
Jul 07, 2008 | 5.523 | 5.583 | 5.063 | 5.216 | 815,580 | -0.27(-4.97%) |
Jul 04, 2008 | 5.480 | 5.651 | 5.438 | 5.489 | 456,644 | +0.00(+0.00%) |
Jul 03, 2008 | 5.480 | 5.651 | 5.438 | 5.489 | 456,644 | +0.03(+0.62%) |
Jul 02, 2008 | 5.668 | 5.855 | 5.412 | 5.455 | 638,384 | -0.26(-4.62%) |
Jul 01, 2008 | 5.923 | 6.017 | 5.565 | 5.719 | 723,986 | -0.26(-4.42%) |
Jun 30, 2008 | 6.043 | 6.077 | 5.932 | 5.983 | 576,360 | -0.11(-1.82%) |
Jun 27, 2008 | 6.188 | 6.256 | 5.983 | 6.094 | 1,085,638 | -0.08(-1.24%) |
Jun 26, 2008 | 6.392 | 6.443 | 6.111 | 6.171 | 480,830 | -0.22(-3.47%) |
Jun 25, 2008 | 6.614 | 7.100 | 5.378 | 6.392 | 1,080,990 | +0.40(+6.69%) |
Jun 24, 2008 | 6.247 | 6.307 | 5.958 | 5.992 | 848,254 | -0.28(-4.48%) |
Jun 23, 2008 | 6.494 | 6.520 | 6.247 | 6.273 | 610,380 | -0.20(-3.16%) |
Jun 20, 2008 | 6.793 | 6.835 | 6.384 | 6.477 | 913,829 | -0.33(-4.88%) |
Jun 19, 2008 | 6.691 | 6.818 | 6.648 | 6.810 | 295,034 | +0.12(+1.78%) |
Jun 18, 2008 | 6.827 | 6.878 | 6.571 | 6.691 | 599,278 | -0.15(-2.24%) |
Jun 17, 2008 | 7.142 | 7.142 | 6.818 | 6.844 | 350,024 | -0.18(-2.55%) |
Jun 16, 2008 | 7.219 | 7.270 | 6.997 | 7.023 | 295,675 | -0.23(-3.17%) |
Jun 13, 2008 | 7.100 | 7.279 | 7.083 | 7.253 | 304,192 | +0.18(+2.53%) |
Jun 12, 2008 | 7.125 | 7.330 | 7.014 | 7.074 | 346,288 | -0.02(-0.24%) |
Jun 11, 2008 | 7.296 | 7.432 | 7.091 | 7.091 | 596,850 | -0.28(-3.82%) |
Jun 10, 2008 | 7.543 | 7.637 | 7.304 | 7.372 | 633,188 | -0.09(-1.14%) |
Jun 09, 2008 | 7.296 | 7.509 | 7.270 | 7.458 | 623,225 | +0.14(+1.86%) |
Jun 06, 2008 | 7.705 | 8.020 | 7.321 | 7.321 | 446,352 | -0.47(-6.02%) |
Jun 05, 2008 | 7.884 | 8.131 | 7.739 | 7.790 | 484,666 | -0.03(-0.44%) |
Jun 04, 2008 | 7.773 | 7.867 | 7.671 | 7.824 | 454,369 | +0.03(+0.44%) |
Jun 03, 2008 | 7.909 | 7.977 | 7.679 | 7.790 | 469,842 | -0.12(-1.51%) |
Jun 02, 2008 | 8.139 | 8.344 | 7.816 | 7.909 | 844,263 | -0.34(-4.13%) |
May 30, 2008 | 8.370 | 8.387 | 8.165 | 8.250 | 495,362 | -0.14(-1.63%) |
May 29, 2008 | 8.412 | 8.617 | 8.370 | 8.387 | 498,753 | -0.01(-0.10%) |
May 28, 2008 | 8.868 | 8.992 | 8.284 | 8.395 | 1,007,031 | -0.72(-7.86%) |
May 27, 2008 | 8.821 | 9.179 | 8.821 | 9.111 | 299,185 | +0.29(+3.29%) |
May 26, 2008 | 9.145 | 9.290 | 8.813 | 8.821 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.145 | 9.290 | 8.813 | 8.821 | 223,368 | -0.39(-4.26%) |
May 22, 2008 | 8.932 | 9.350 | 8.906 | 9.213 | 312,024 | +0.25(+2.76%) |
May 21, 2008 | 9.205 | 9.333 | 8.906 | 8.966 | 260,420 | -0.21(-2.32%) |
May 20, 2008 | 9.299 | 9.341 | 9.120 | 9.179 | 277,362 | -0.11(-1.19%) |
May 19, 2008 | 9.375 | 9.571 | 9.043 | 9.290 | 376,295 | -0.09(-1.00%) |
May 16, 2008 | 9.674 | 9.691 | 9.273 | 9.384 | 433,942 | -0.23(-2.39%) |
May 15, 2008 | 9.460 | 9.646 | 9.307 | 9.614 | 347,724 | +0.06(+0.62%) |
May 14, 2008 | 9.401 | 9.801 | 9.316 | 9.554 | 570,757 | +0.22(+2.37%) |
May 13, 2008 | 9.290 | 9.529 | 9.154 | 9.333 | 660,054 | +0.09(+0.92%) |
May 12, 2008 | 8.889 | 9.290 | 8.864 | 9.247 | 647,063 | +0.41(+4.63%) |
May 09, 2008 | 8.949 | 9.090 | 8.770 | 8.838 | 282,385 | -0.15(-1.71%) |
May 08, 2008 | 8.898 | 9.171 | 8.753 | 8.992 | 798,188 | +0.11(+1.25%) |
May 07, 2008 | 9.256 | 9.443 | 8.864 | 8.881 | 519,403 | -0.42(-4.49%) |
May 06, 2008 | 6.870 | 9.375 | 6.870 | 9.299 | 629,339 | +0.31(+3.41%) |
May 05, 2008 | 8.889 | 9.085 | 8.889 | 8.992 | 681,092 | +0.01(+0.09%) |
May 02, 2008 | 9.418 | 9.418 | 8.864 | 8.983 | 937,656 | -0.39(-4.18%) |