Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.620 | 5.950 | 5.600 | 5.880 | 1,256,961 | +0.28(+5.00%) |
May 28, 2009 | 5.630 | 5.670 | 5.290 | 5.600 | 1,103,936 | +0.07(+1.27%) |
May 27, 2009 | 5.500 | 5.790 | 5.430 | 5.530 | 904,488 | +0.08(+1.47%) |
May 26, 2009 | 5.290 | 5.650 | 5.290 | 5.450 | 1,696,159 | +0.16(+3.02%) |
May 22, 2009 | 5.350 | 5.490 | 5.200 | 5.290 | 925,158 | -0.06(-1.12%) |
May 21, 2009 | 5.130 | 5.370 | 5.000 | 5.350 | 1,836,927 | +0.24(+4.70%) |
May 20, 2009 | 4.940 | 5.200 | 4.940 | 5.110 | 1,316,292 | +0.17(+3.44%) |
May 19, 2009 | 4.790 | 5.030 | 4.760 | 4.940 | 1,834,876 | +0.12(+2.49%) |
May 18, 2009 | 4.640 | 4.940 | 4.600 | 4.820 | 1,023,783 | +0.37(+8.31%) |
May 15, 2009 | 4.430 | 4.715 | 4.430 | 4.450 | 882,781 | -0.02(-0.45%) |
May 14, 2009 | 4.150 | 4.520 | 4.150 | 4.470 | 1,701,613 | +0.17(+3.95%) |
May 13, 2009 | 4.610 | 4.730 | 4.190 | 4.300 | 1,640,302 | -0.39(-8.32%) |
May 12, 2009 | 4.470 | 4.780 | 4.350 | 4.690 | 2,593,306 | +0.18(+3.99%) |
May 11, 2009 | 4.010 | 4.840 | 4.010 | 4.510 | 3,878,734 | +0.44(+10.81%) |
May 08, 2009 | 4.120 | 4.260 | 3.980 | 4.070 | 1,767,990 | +0.07(+1.75%) |
May 07, 2009 | 3.950 | 4.150 | 3.670 | 4.000 | 1,455,864 | -0.01(-0.25%) |
May 06, 2009 | 4.260 | 4.260 | 3.940 | 4.010 | 1,578,157 | -0.14(-3.37%) |
May 05, 2009 | 4.140 | 4.280 | 3.850 | 4.150 | 2,268,882 | -0.12(-2.81%) |
May 04, 2009 | 3.850 | 4.500 | 3.750 | 4.270 | 7,712,862 | +0.86(+25.22%) |
May 01, 2009 | 2.770 | 4.340 | 2.650 | 3.410 | 10,966,419 | +1.39(+68.81%) |
Apr 30, 2009 | 1.980 | 2.030 | 1.960 | 2.020 | 492,100 | +0.04(+2.02%) |
Apr 29, 2009 | 2.070 | 2.070 | 1.780 | 1.980 | 1,291,738 | -0.09(-4.35%) |
Apr 28, 2009 | 2.120 | 2.200 | 1.990 | 2.070 | 406,022 | -0.05(-2.36%) |
Apr 27, 2009 | 2.040 | 2.200 | 1.980 | 2.120 | 892,155 | +0.16(+8.16%) |
Apr 24, 2009 | 1.890 | 2.020 | 1.800 | 1.960 | 2,044,098 | +0.10(+5.32%) |
Apr 23, 2009 | 1.740 | 1.870 | 1.730 | 1.861 | 360,967 | +0.13(+7.57%) |
Apr 22, 2009 | 1.750 | 1.750 | 1.690 | 1.730 | 403,574 | +0.03(+1.76%) |
Apr 21, 2009 | 1.700 | 1.820 | 1.570 | 1.700 | 623,908 | -0.02(-1.16%) |
Apr 20, 2009 | 1.590 | 1.800 | 1.560 | 1.720 | 761,470 | +0.16(+10.26%) |
Apr 17, 2009 | 1.410 | 1.630 | 1.300 | 1.560 | 765,268 | +0.14(+9.86%) |
Apr 16, 2009 | 1.260 | 1.490 | 1.200 | 1.420 | 588,774 | +0.19(+15.45%) |
Apr 15, 2009 | 1.080 | 1.250 | 1.070 | 1.230 | 467,421 | +0.13(+11.82%) |
Apr 14, 2009 | 1.030 | 1.100 | 1.020 | 1.100 | 260,108 | +0.07(+6.80%) |
Apr 13, 2009 | 0.8773 | 1.040 | 0.8773 | 1.030 | 537,319 | +0.11(+12.57%) |
Apr 09, 2009 | 0.9300 | 1.000 | 0.8726 | 0.9150 | 1,706,301 | +0.04(+3.98%) |
Apr 08, 2009 | 0.9500 | 0.9500 | 0.8800 | 0.8800 | 460,929 | -0.05(-5.38%) |
Apr 07, 2009 | 0.9900 | 1.000 | 0.9300 | 0.9300 | 223,414 | -0.06(-6.06%) |
Apr 06, 2009 | 1.000 | 1.050 | 0.9800 | 0.9900 | 516,246 | -0.00(-0.01%) |
Apr 03, 2009 | 1.040 | 1.040 | 0.9900 | 0.9901 | 216,497 | -0.06(-5.70%) |
Apr 02, 2009 | 0.9800 | 1.050 | 0.9706 | 1.050 | 795,276 | +0.08(+8.25%) |
Apr 01, 2009 | 1.070 | 1.070 | 0.9700 | 0.9700 | 315,430 | -0.02(-2.35%) |
Mar 31, 2009 | 0.9300 | 1.070 | 0.9299 | 0.9933 | 325,788 | +0.06(+6.81%) |
Mar 30, 2009 | 0.9100 | 0.9401 | 0.9000 | 0.9300 | 140,526 | +0.09(+10.71%) |
Mar 26, 2009 | 0.8800 | 0.9300 | 0.8400 | 0.8400 | 1,357,230 | -0.05(-5.62%) |
Mar 25, 2009 | 0.9400 | 0.9400 | 0.8800 | 0.8900 | 381,869 | -0.05(-5.32%) |
Mar 24, 2009 | 0.9200 | 0.9400 | 0.9000 | 0.9400 | 186,084 | +0.06(+6.82%) |
Mar 23, 2009 | 0.9300 | 0.9300 | 0.8800 | 0.8800 | 225,942 | +0.03(+3.53%) |
Mar 20, 2009 | 0.8400 | 0.8900 | 0.8302 | 0.8500 | 713,742 | +0.02(+2.41%) |
Mar 19, 2009 | 0.8400 | 0.8700 | 0.7600 | 0.8300 | 887,132 | +0.07(+9.86%) |
Mar 18, 2009 | 0.7500 | 0.8000 | 0.7400 | 0.7555 | 1,092,096 | +0.02(+2.09%) |
Mar 17, 2009 | 0.7500 | 0.7800 | 0.7022 | 0.7400 | 446,411 | -0.06(-7.50%) |
Mar 16, 2009 | 0.8000 | 0.8400 | 0.7600 | 0.8000 | 457,505 | +0.04(+5.26%) |
Mar 13, 2009 | 0.8200 | 0.8200 | 0.7300 | 0.7600 | 0 | +0.04(+5.56%) |
Mar 12, 2009 | 0.7000 | 0.7400 | 0.6900 | 0.7200 | 233,996 | +0.04(+6.29%) |
Mar 11, 2009 | 0.6700 | 0.7100 | 0.6600 | 0.6774 | 155,029 | +0.01(+2.17%) |
Mar 10, 2009 | 0.8400 | 0.8400 | 0.6500 | 0.6630 | 387,458 | -0.06(-8.93%) |
Mar 09, 2009 | 0.6700 | 0.7300 | 0.6646 | 0.7280 | 221,057 | +0.06(+8.66%) |
Mar 06, 2009 | 0.7900 | 0.7940 | 0.6586 | 0.6700 | 0 | -0.10(-13.55%) |
Mar 05, 2009 | 0.7800 | 0.8000 | 0.7522 | 0.7750 | 84,339 | -0.02(-1.90%) |
Mar 04, 2009 | 0.7900 | 0.8000 | 0.7626 | 0.7900 | 159,816 | +0.03(+3.95%) |
Mar 02, 2009 | 0.7900 | 0.8100 | 0.7600 | 0.7600 | 51,979 | -0.02(-2.81%) |
Feb 27, 2009 | 0.8200 | 0.8249 | 0.7800 | 0.7820 | 0 | -0.04(-4.63%) |
Feb 26, 2009 | 0.8200 | 0.9400 | 0.8100 | 0.8200 | 101,757 | -0.07(-7.87%) |
Feb 25, 2009 | 0.7700 | 0.9000 | 0.7700 | 0.8900 | 126,066 | +0.06(+7.23%) |
Feb 24, 2009 | 0.8800 | 0.8800 | 0.8100 | 0.8300 | 64,309 | +0.06(+7.65%) |
Feb 23, 2009 | 0.7900 | 0.8100 | 0.7700 | 0.7710 | 73,034 | -0.02(-2.41%) |
Feb 20, 2009 | 0.7900 | 0.8000 | 0.7800 | 0.7900 | 30,872 | +0.01(+1.28%) |
Feb 19, 2009 | 0.8000 | 0.8200 | 0.7800 | 0.7800 | 40,897 | +0.01(+1.30%) |
Feb 18, 2009 | 0.8600 | 0.8700 | 0.7700 | 0.7700 | 135,442 | -0.09(-10.47%) |
Feb 17, 2009 | 0.9500 | 1.000 | 0.8400 | 0.8600 | 122,012 | -0.19(-18.10%) |
Feb 13, 2009 | 0.8400 | 1.050 | 0.8300 | 1.050 | 409,468 | +0.23(+28.05%) |
Feb 12, 2009 | 0.7600 | 0.8390 | 0.7600 | 0.8200 | 61,065 | +0.06(+7.89%) |
Feb 11, 2009 | 0.7700 | 0.7900 | 0.7600 | 0.7600 | 37,504 | +0.00(+0.00%) |
Feb 10, 2009 | 0.7500 | 0.7800 | 0.7400 | 0.7600 | 54,296 | -0.03(-3.68%) |
Feb 09, 2009 | 0.8200 | 0.8300 | 0.7700 | 0.7890 | 83,066 | -0.01(-1.38%) |
Feb 06, 2009 | 0.7900 | 0.8000 | 0.7700 | 0.8000 | 67,347 | +0.03(+4.03%) |
Feb 05, 2009 | 0.7700 | 0.8100 | 0.7600 | 0.7690 | 192,637 | -0.00(-0.13%) |
Feb 04, 2009 | 0.7200 | 0.8000 | 0.7000 | 0.7700 | 158,390 | +0.06(+8.45%) |
Feb 03, 2009 | 0.7200 | 0.7300 | 0.6800 | 0.7100 | 199,155 | -0.02(-2.74%) |
Feb 02, 2009 | 0.7300 | 0.7400 | 0.7100 | 0.7300 | 178,008 | -0.01(-1.35%) |
Jan 30, 2009 | 0.8100 | 0.8100 | 0.7310 | 0.7400 | 0 | -0.06(-7.50%) |
Jan 29, 2009 | 0.7500 | 0.8100 | 0.7400 | 0.8000 | 421,691 | +0.04(+5.26%) |
Jan 28, 2009 | 0.8600 | 0.9000 | 0.7600 | 0.7600 | 790,751 | -0.16(-17.39%) |
Jan 27, 2009 | 1.250 | 1.250 | 0.8800 | 0.9200 | 1,116,913 | -0.37(-28.68%) |
Jan 26, 2009 | 1.320 | 1.360 | 1.290 | 1.290 | 124,100 | -0.02(-1.53%) |
Jan 23, 2009 | 1.330 | 1.360 | 1.280 | 1.310 | 217,810 | -0.04(-2.96%) |
Jan 22, 2009 | 1.320 | 1.350 | 1.310 | 1.350 | 143,207 | +0.01(+0.75%) |
Jan 21, 2009 | 1.260 | 1.350 | 1.250 | 1.340 | 392,533 | +0.07(+5.51%) |
Jan 20, 2009 | 1.180 | 1.300 | 1.180 | 1.270 | 264,874 | +0.03(+2.42%) |
Jan 16, 2009 | 1.360 | 1.369 | 1.220 | 1.240 | 105,315 | -0.05(-3.88%) |
Jan 15, 2009 | 1.300 | 1.320 | 1.250 | 1.290 | 325,708 | +0.00(+0.00%) |
Jan 14, 2009 | 1.230 | 1.320 | 1.230 | 1.290 | 341,146 | +0.00(+0.00%) |
Jan 13, 2009 | 1.250 | 1.330 | 1.250 | 1.290 | 38,849 | -0.01(-0.77%) |
Jan 12, 2009 | 1.400 | 1.460 | 1.300 | 1.300 | 205,930 | -0.14(-9.72%) |
Jan 09, 2009 | 1.370 | 1.470 | 1.330 | 1.440 | 273,408 | +0.07(+5.11%) |
Jan 08, 2009 | 1.250 | 1.380 | 1.200 | 1.370 | 713,385 | +0.07(+5.38%) |
Jan 07, 2009 | 1.450 | 1.500 | 1.270 | 1.300 | 515,627 | -0.06(-4.41%) |
Jan 06, 2009 | 1.450 | 1.590 | 1.360 | 1.360 | 479,538 | -0.09(-6.21%) |
Jan 05, 2009 | 1.340 | 1.510 | 1.300 | 1.450 | 511,996 | +0.11(+8.21%) |
Jan 02, 2009 | 1.420 | 1.420 | 1.290 | 1.340 | 0 | +0.06(+4.69%) |
Jan 01, 2009 | 1.270 | 1.280 | 1.180 | 1.280 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.270 | 1.280 | 1.180 | 1.280 | 263,700 | +0.05(+4.07%) |
Dec 30, 2008 | 1.170 | 1.250 | 1.160 | 1.230 | 583,625 | +0.07(+6.03%) |
Dec 29, 2008 | 1.100 | 1.250 | 1.030 | 1.160 | 494,380 | -0.04(-3.33%) |
Dec 26, 2008 | 1.140 | 1.200 | 0.8100 | 1.200 | 270,517 | +0.14(+13.21%) |
Dec 24, 2008 | 0.9600 | 1.140 | 0.9600 | 1.060 | 172,135 | +0.09(+9.28%) |
Dec 23, 2008 | 0.8400 | 0.9700 | 0.8200 | 0.9700 | 230,734 | +0.12(+14.12%) |
Dec 22, 2008 | 0.7100 | 0.8500 | 0.7100 | 0.8500 | 252,822 | +0.10(+13.33%) |
Dec 19, 2008 | 0.7400 | 0.8000 | 0.7300 | 0.7500 | 263,069 | -0.02(-2.60%) |
Dec 18, 2008 | 0.7500 | 0.7900 | 0.7440 | 0.7700 | 365,942 | +0.00(+0.00%) |
Dec 17, 2008 | 0.7100 | 0.7900 | 0.7100 | 0.7700 | 131,500 | +0.02(+2.67%) |
Dec 16, 2008 | 0.7600 | 0.7900 | 0.7200 | 0.7500 | 243,665 | +0.02(+2.74%) |
Dec 15, 2008 | 0.8100 | 0.8500 | 0.6800 | 0.7300 | 301,887 | -0.09(-10.98%) |
Dec 12, 2008 | 0.7700 | 0.8300 | 0.7500 | 0.8200 | 0 | +0.07(+9.33%) |
Dec 11, 2008 | 0.6800 | 0.7800 | 0.6700 | 0.7500 | 239,844 | +0.09(+13.64%) |
Dec 10, 2008 | 0.6300 | 0.7300 | 0.6300 | 0.6600 | 181,608 | -0.02(-2.94%) |
Dec 09, 2008 | 0.6700 | 0.7100 | 0.5900 | 0.6800 | 425,769 | +0.00(+0.00%) |
Dec 08, 2008 | 0.7000 | 0.7500 | 0.6702 | 0.6800 | 167,390 | -0.03(-4.23%) |
Dec 05, 2008 | 0.7300 | 0.7700 | 0.6800 | 0.7100 | 0 | +0.01(+1.43%) |
Dec 04, 2008 | 0.8000 | 0.8000 | 0.7000 | 0.7000 | 109,936 | -0.09(-11.39%) |
Dec 03, 2008 | 0.7800 | 0.8200 | 0.7600 | 0.7900 | 71,558 | +0.02(+2.60%) |
Dec 02, 2008 | 0.8400 | 0.8500 | 0.7600 | 0.7700 | 137,204 | -0.03(-3.75%) |
Dec 01, 2008 | 0.9700 | 0.9700 | 0.8000 | 0.8000 | 123,384 | -0.04(-5.33%) |
Nov 28, 2008 | 0.8200 | 0.8600 | 0.8100 | 0.8450 | 12,211 | +0.04(+5.62%) |
Nov 26, 2008 | 0.9400 | 0.9400 | 0.7300 | 0.8000 | 90,092 | +0.13(+19.40%) |
Nov 25, 2008 | 1.000 | 1.000 | 0.6300 | 0.6700 | 264,740 | -0.23(-25.56%) |
Nov 24, 2008 | 0.8000 | 1.060 | 0.8000 | 0.9000 | 117,800 | +0.03(+3.45%) |
Nov 21, 2008 | 0.9500 | 0.9500 | 0.8000 | 0.8700 | 123,035 | -0.02(-2.25%) |
Nov 20, 2008 | 0.9500 | 0.9900 | 0.8500 | 0.8900 | 88,250 | -0.03(-3.26%) |
Nov 19, 2008 | 0.9700 | 1.060 | 0.9200 | 0.9200 | 109,930 | -0.05(-5.15%) |
Nov 18, 2008 | 1.110 | 1.160 | 0.9500 | 0.9700 | 184,734 | -0.18(-15.65%) |
Nov 17, 2008 | 1.190 | 1.200 | 1.150 | 1.150 | 50,697 | -0.01(-0.88%) |
Nov 14, 2008 | 1.300 | 1.300 | 0.9800 | 1.160 | 0 | +0.19(+19.61%) |
Nov 13, 2008 | 1.050 | 1.080 | 0.9000 | 0.9700 | 137,787 | -0.11(-10.19%) |
Nov 12, 2008 | 1.190 | 1.250 | 1.040 | 1.080 | 134,439 | -0.17(-13.60%) |
Nov 11, 2008 | 1.240 | 1.280 | 1.220 | 1.250 | 105,900 | -0.01(-0.79%) |
Nov 10, 2008 | 1.300 | 1.300 | 1.240 | 1.260 | 216,843 | +0.00(+0.00%) |
Nov 07, 2008 | 1.440 | 1.440 | 1.180 | 1.260 | 399,896 | +0.05(+4.13%) |
Nov 06, 2008 | 1.440 | 1.440 | 0.8900 | 1.210 | 493,212 | -0.09(-6.92%) |
Nov 05, 2008 | 1.440 | 1.540 | 1.280 | 1.300 | 774,416 | +0.02(+1.56%) |
Nov 04, 2008 | 1.200 | 1.550 | 1.120 | 1.280 | 703,324 | +0.21(+19.63%) |
Nov 03, 2008 | 1.090 | 1.090 | 0.9200 | 1.070 | 165,628 | +0.11(+11.46%) |
Oct 31, 2008 | 0.9000 | 0.9600 | 0.8300 | 0.9600 | 265,969 | +0.13(+15.66%) |
Oct 30, 2008 | 0.8500 | 0.8500 | 0.7701 | 0.8300 | 164,997 | +0.06(+7.79%) |
Oct 29, 2008 | 0.8800 | 0.8800 | 0.7600 | 0.7700 | 84,736 | +0.01(+1.32%) |
Oct 28, 2008 | 0.8900 | 0.8900 | 0.7200 | 0.7600 | 141,508 | +0.04(+5.56%) |
Oct 27, 2008 | 0.9900 | 0.9900 | 0.7200 | 0.7200 | 173,621 | +0.00(+0.00%) |
Oct 24, 2008 | 0.7500 | 0.8600 | 0.6700 | 0.7200 | 289,736 | -0.03(-4.00%) |
Oct 23, 2008 | 0.9200 | 0.9200 | 0.7400 | 0.7500 | 82,562 | -0.04(-5.06%) |
Oct 22, 2008 | 0.9500 | 0.9500 | 0.7500 | 0.7900 | 87,983 | -0.02(-2.47%) |
Oct 21, 2008 | 0.8900 | 1.000 | 0.8100 | 0.8100 | 116,005 | -0.11(-11.96%) |
Oct 20, 2008 | 0.9600 | 0.9900 | 0.8700 | 0.9200 | 346,027 | +0.16(+21.05%) |
Oct 17, 2008 | 1.085 | 1.085 | 0.7600 | 0.7600 | 0 | -0.20(-20.83%) |
Oct 16, 2008 | 1.180 | 1.180 | 0.8000 | 0.9600 | 59,531 | -0.04(-4.00%) |
Oct 15, 2008 | 0.9900 | 1.060 | 0.9600 | 1.000 | 79,552 | +0.01(+1.01%) |
Oct 14, 2008 | 1.200 | 1.200 | 0.9600 | 0.9900 | 240,059 | +0.04(+4.21%) |
Oct 13, 2008 | 1.240 | 1.240 | 0.7500 | 0.9500 | 210,166 | +0.29(+43.94%) |
Oct 10, 2008 | 0.7600 | 0.9800 | 0.6200 | 0.6600 | 237,700 | -0.20(-23.26%) |
Oct 09, 2008 | 1.170 | 1.170 | 0.8500 | 0.8600 | 108,500 | -0.06(-6.52%) |
Oct 08, 2008 | 1.050 | 1.050 | 0.8900 | 0.9200 | 190,525 | -0.14(-13.21%) |
Oct 07, 2008 | 1.100 | 1.100 | 1.050 | 1.060 | 225,176 | -0.02(-1.85%) |
Oct 06, 2008 | 1.160 | 1.160 | 1.050 | 1.080 | 217,562 | -0.07(-6.10%) |
Oct 03, 2008 | 1.190 | 1.190 | 1.120 | 1.150 | 0 | +0.07(+6.49%) |
Oct 02, 2008 | 1.210 | 1.217 | 1.080 | 1.080 | 129,658 | -0.11(-9.24%) |
Oct 01, 2008 | 1.100 | 1.190 | 1.070 | 1.190 | 158,712 | +0.11(+10.19%) |
Sep 30, 2008 | 1.250 | 1.250 | 1.060 | 1.080 | 169,146 | +0.02(+1.89%) |
Sep 29, 2008 | 1.190 | 1.220 | 1.060 | 1.060 | 204,306 | -0.11(-9.40%) |
Sep 26, 2008 | 1.340 | 1.340 | 1.150 | 1.170 | 0 | -0.15(-11.36%) |
Sep 25, 2008 | 1.260 | 1.350 | 1.260 | 1.320 | 231,174 | +0.03(+2.33%) |
Sep 24, 2008 | 1.280 | 1.300 | 1.200 | 1.290 | 257,835 | +0.09(+7.49%) |
Sep 23, 2008 | 1.200 | 1.270 | 1.170 | 1.200 | 367,073 | -0.02(-1.64%) |
Sep 22, 2008 | 1.340 | 1.370 | 1.220 | 1.220 | 498,490 | -0.02(-1.61%) |
Sep 19, 2008 | 1.110 | 1.350 | 1.110 | 1.240 | 0 | +0.15(+13.76%) |
Sep 18, 2008 | 1.390 | 1.390 | 1.000 | 1.090 | 880,707 | -0.01(-0.91%) |
Sep 17, 2008 | 1.340 | 1.370 | 1.010 | 1.100 | 575,023 | -0.22(-16.67%) |
Sep 16, 2008 | 1.500 | 1.500 | 1.320 | 1.320 | 551,880 | -0.16(-10.81%) |
Sep 15, 2008 | 1.670 | 1.670 | 1.440 | 1.480 | 278,756 | -0.17(-10.30%) |
Sep 12, 2008 | 1.570 | 1.700 | 1.530 | 1.650 | 0 | +0.11(+7.14%) |
Sep 11, 2008 | 1.610 | 1.610 | 1.440 | 1.540 | 280,651 | -0.06(-3.75%) |
Sep 10, 2008 | 1.660 | 1.660 | 1.590 | 1.600 | 232,070 | -0.05(-3.03%) |
Sep 09, 2008 | 1.800 | 1.800 | 1.635 | 1.650 | 216,942 | -0.12(-6.78%) |
Sep 08, 2008 | 1.890 | 1.900 | 1.730 | 1.770 | 209,502 | -0.03(-1.67%) |
Sep 05, 2008 | 1.790 | 1.860 | 1.710 | 1.800 | 0 | +0.05(+2.86%) |
Sep 04, 2008 | 2.020 | 2.020 | 1.750 | 1.750 | 503,518 | -0.23(-11.62%) |
Sep 03, 2008 | 2.000 | 2.000 | 1.950 | 1.980 | 140,149 | +0.03(+1.54%) |
Sep 02, 2008 | 1.980 | 2.020 | 1.910 | 1.950 | 245,901 | +0.05(+2.63%) |
Aug 29, 2008 | 1.940 | 1.970 | 1.890 | 1.900 | 0 | +0.03(+1.60%) |
Aug 28, 2008 | 1.840 | 1.920 | 1.740 | 1.870 | 990,190 | +0.14(+8.09%) |
Aug 27, 2008 | 2.060 | 2.090 | 1.720 | 1.730 | 1,232,003 | -0.33(-16.02%) |
Aug 26, 2008 | 2.220 | 2.260 | 1.970 | 2.060 | 1,481,423 | -0.41(-16.60%) |
Aug 25, 2008 | 2.530 | 2.570 | 2.410 | 2.470 | 244,054 | -0.11(-4.26%) |
Aug 22, 2008 | 2.570 | 2.620 | 2.530 | 2.580 | 0 | +0.03(+1.18%) |
Aug 21, 2008 | 2.500 | 2.590 | 2.500 | 2.550 | 143,838 | -0.01(-0.39%) |
Aug 20, 2008 | 2.590 | 2.640 | 2.520 | 2.560 | 379,588 | +0.00(+0.00%) |
Aug 19, 2008 | 2.690 | 2.690 | 2.520 | 2.560 | 758,113 | -0.15(-5.54%) |
Aug 18, 2008 | 2.830 | 2.920 | 2.700 | 2.710 | 463,276 | -0.17(-5.90%) |
Aug 15, 2008 | 2.750 | 2.920 | 2.730 | 2.880 | 0 | +0.11(+3.97%) |
Aug 14, 2008 | 2.820 | 2.840 | 2.750 | 2.770 | 418,401 | -0.02(-0.72%) |
Aug 13, 2008 | 2.740 | 2.850 | 2.740 | 2.790 | 141,640 | -0.02(-0.71%) |
Aug 12, 2008 | 2.830 | 2.859 | 2.770 | 2.810 | 240,911 | -0.04(-1.40%) |
Aug 11, 2008 | 2.920 | 2.950 | 2.760 | 2.850 | 407,217 | -0.04(-1.38%) |
Aug 08, 2008 | 2.910 | 2.920 | 2.870 | 2.890 | 330,379 | -0.07(-2.36%) |
Aug 07, 2008 | 3.040 | 3.060 | 2.940 | 2.960 | 280,670 | -0.13(-4.21%) |
Aug 06, 2008 | 3.100 | 3.100 | 2.900 | 3.090 | 400,550 | -0.10(-3.13%) |
Aug 05, 2008 | 3.330 | 3.400 | 3.150 | 3.190 | 292,105 | -0.12(-3.63%) |
Aug 04, 2008 | 3.330 | 3.430 | 3.260 | 3.310 | 87,703 | -0.10(-2.93%) |
Aug 01, 2008 | 3.220 | 3.480 | 3.210 | 3.410 | 309,989 | +0.07(+2.10%) |
Jul 31, 2008 | 3.100 | 3.400 | 2.970 | 3.340 | 658,227 | +0.07(+2.14%) |
Jul 30, 2008 | 3.280 | 3.360 | 3.200 | 3.270 | 377,939 | +0.00(+0.00%) |
Jul 29, 2008 | 3.270 | 3.310 | 3.220 | 3.270 | 180,988 | -0.02(-0.61%) |
Jul 28, 2008 | 3.360 | 3.360 | 3.220 | 3.290 | 166,661 | -0.04(-1.20%) |
Jul 25, 2008 | 3.210 | 3.340 | 3.100 | 3.330 | 203,138 | +0.16(+5.05%) |
Jul 24, 2008 | 3.430 | 3.570 | 3.133 | 3.170 | 413,308 | -0.32(-9.17%) |
Jul 23, 2008 | 3.340 | 3.490 | 3.340 | 3.490 | 203,239 | +0.13(+3.87%) |
Jul 22, 2008 | 3.250 | 3.360 | 3.180 | 3.360 | 313,979 | +0.08(+2.44%) |
Jul 21, 2008 | 3.360 | 3.360 | 3.230 | 3.280 | 356,130 | -0.12(-3.53%) |
Jul 18, 2008 | 3.180 | 3.400 | 3.080 | 3.400 | 605,004 | +0.34(+11.11%) |
Jul 17, 2008 | 3.100 | 3.120 | 3.020 | 3.060 | 452,463 | +0.02(+0.66%) |
Jul 16, 2008 | 2.980 | 3.040 | 2.870 | 3.040 | 476,858 | +0.04(+1.33%) |
Jul 15, 2008 | 2.830 | 3.010 | 2.830 | 3.000 | 329,601 | +0.04(+1.35%) |
Jul 14, 2008 | 2.750 | 3.000 | 2.740 | 2.960 | 262,317 | +0.21(+7.64%) |
Jul 11, 2008 | 2.800 | 2.850 | 2.730 | 2.750 | 299,480 | -0.06(-2.14%) |
Jul 10, 2008 | 2.920 | 2.990 | 2.800 | 2.810 | 139,610 | -0.14(-4.75%) |
Jul 09, 2008 | 3.040 | 3.060 | 2.930 | 2.950 | 189,968 | -0.09(-2.96%) |
Jul 08, 2008 | 3.040 | 3.050 | 2.960 | 3.040 | 200,450 | +0.00(+0.00%) |
Jul 07, 2008 | 2.980 | 3.190 | 2.980 | 3.040 | 316,417 | +0.02(+0.66%) |
Jul 04, 2008 | 3.030 | 3.040 | 2.900 | 3.020 | 104,841 | +0.00(+0.00%) |
Jul 03, 2008 | 3.030 | 3.040 | 2.900 | 3.020 | 104,841 | +0.03(+1.00%) |
Jul 02, 2008 | 3.160 | 3.187 | 2.940 | 2.990 | 389,559 | -0.12(-3.86%) |
Jul 01, 2008 | 3.160 | 3.200 | 2.870 | 3.110 | 290,859 | -0.02(-0.64%) |
Jun 30, 2008 | 3.060 | 3.200 | 3.030 | 3.130 | 432,045 | +0.08(+2.62%) |
Jun 27, 2008 | 3.170 | 3.170 | 3.050 | 3.050 | 272,180 | -0.08(-2.56%) |
Jun 26, 2008 | 3.210 | 3.210 | 3.000 | 3.130 | 376,724 | -0.07(-2.19%) |
Jun 25, 2008 | 2.960 | 3.220 | 2.960 | 3.200 | 558,590 | +0.16(+5.26%) |
Jun 24, 2008 | 3.040 | 3.050 | 2.920 | 3.040 | 522,732 | +0.04(+1.33%) |
Jun 23, 2008 | 3.000 | 3.050 | 2.910 | 3.000 | 791,460 | +0.09(+3.09%) |
Jun 20, 2008 | 3.060 | 3.100 | 2.910 | 2.910 | 913,350 | -0.08(-2.68%) |
Jun 19, 2008 | 2.600 | 3.000 | 2.540 | 2.990 | 1,158,737 | +0.48(+19.12%) |
Jun 18, 2008 | 2.480 | 2.510 | 2.430 | 2.510 | 301,729 | +0.02(+0.80%) |
Jun 17, 2008 | 2.620 | 2.660 | 2.490 | 2.490 | 141,668 | -0.07(-2.73%) |
Jun 16, 2008 | 2.650 | 2.650 | 2.550 | 2.560 | 107,924 | -0.04(-1.54%) |
Jun 13, 2008 | 2.520 | 2.600 | 2.510 | 2.600 | 359,829 | +0.10(+4.00%) |
Jun 12, 2008 | 2.570 | 2.580 | 2.500 | 2.500 | 161,158 | -0.06(-2.34%) |
Jun 11, 2008 | 2.610 | 2.650 | 2.550 | 2.560 | 212,692 | -0.07(-2.66%) |
Jun 10, 2008 | 2.620 | 2.720 | 2.600 | 2.630 | 194,014 | -0.10(-3.66%) |
Jun 09, 2008 | 2.770 | 2.770 | 2.690 | 2.730 | 181,896 | -0.01(-0.36%) |
Jun 06, 2008 | 2.830 | 2.830 | 2.720 | 2.740 | 395,753 | -0.12(-4.20%) |
Jun 05, 2008 | 2.920 | 2.920 | 2.820 | 2.860 | 146,677 | +0.01(+0.35%) |
Jun 04, 2008 | 2.880 | 2.900 | 2.770 | 2.850 | 446,627 | -0.03(-1.04%) |
Jun 03, 2008 | 2.670 | 2.880 | 2.670 | 2.880 | 246,330 | +0.15(+5.49%) |