Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 0.6376 | 0.6727 | 0.5643 | 0.5675 | 0 | -0.08(-12.32%) |
Jan 29, 2009 | 0.6408 | 0.6982 | 0.6089 | 0.6472 | 508,791 | +0.00(+0.50%) |
Jan 28, 2009 | 0.5866 | 0.6472 | 0.5866 | 0.6440 | 796,895 | +0.04(+6.88%) |
Jan 27, 2009 | 0.7365 | 0.7365 | 0.5771 | 0.6026 | 1,234,760 | -0.11(-15.63%) |
Jan 26, 2009 | 0.6855 | 0.8289 | 0.6855 | 0.7142 | 367,079 | +0.03(+4.19%) |
Jan 23, 2009 | 0.7046 | 0.7046 | 0.6759 | 0.6855 | 349,511 | -0.03(-4.02%) |
Jan 22, 2009 | 0.7460 | 0.7492 | 0.7046 | 0.7142 | 200,657 | -0.05(-6.67%) |
Jan 21, 2009 | 0.7588 | 0.7971 | 0.6887 | 0.7652 | 515,516 | +0.01(+0.84%) |
Jan 20, 2009 | 0.9086 | 0.9086 | 0.7588 | 0.7588 | 369,111 | -0.09(-10.53%) |
Jan 16, 2009 | 0.9788 | 0.9852 | 0.8353 | 0.8481 | 451,966 | -0.09(-9.83%) |
Jan 15, 2009 | 0.8768 | 1.052 | 0.8513 | 0.9405 | 932,516 | +0.06(+6.50%) |
Jan 14, 2009 | 0.9246 | 0.9310 | 0.8736 | 0.8831 | 441,283 | -0.03(-3.48%) |
Jan 13, 2009 | 0.8736 | 0.9246 | 0.8736 | 0.9150 | 154,619 | +0.04(+4.36%) |
Jan 12, 2009 | 0.9214 | 0.9622 | 0.8736 | 0.8768 | 492,356 | -0.04(-4.18%) |
Jan 09, 2009 | 0.9628 | 1.007 | 0.9055 | 0.9150 | 355,254 | -0.04(-4.65%) |
Jan 08, 2009 | 0.9501 | 0.9628 | 0.8927 | 0.9597 | 465,595 | +0.00(+0.00%) |
Jan 07, 2009 | 1.049 | 1.052 | 0.9373 | 0.9597 | 727,506 | -0.11(-10.42%) |
Jan 06, 2009 | 1.116 | 1.116 | 1.027 | 1.071 | 576,239 | -0.02(-1.75%) |
Jan 05, 2009 | 0.9915 | 1.109 | 0.9915 | 1.090 | 824,026 | +0.08(+7.89%) |
Jan 02, 2009 | 0.9565 | 1.036 | 0.9278 | 1.011 | 0 | +0.07(+7.46%) |
Jan 01, 2009 | 0.8449 | 0.9565 | 0.7971 | 0.9405 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 0.8449 | 0.9565 | 0.7971 | 0.9405 | 873,204 | +0.09(+10.49%) |
Dec 30, 2008 | 0.8034 | 0.8895 | 0.7843 | 0.8513 | 599,845 | +0.07(+8.98%) |
Dec 29, 2008 | 0.9373 | 0.9405 | 0.7524 | 0.7811 | 898,134 | -0.16(-17.23%) |
Dec 26, 2008 | 1.004 | 1.020 | 0.9086 | 0.9437 | 377,953 | -0.06(-6.03%) |
Dec 24, 2008 | 1.049 | 1.052 | 0.9947 | 1.004 | 211,004 | +0.00(+0.32%) |
Dec 23, 2008 | 1.027 | 1.027 | 0.9724 | 1.001 | 435,982 | +0.01(+0.64%) |
Dec 22, 2008 | 1.014 | 1.036 | 0.9565 | 0.9947 | 574,834 | +0.03(+2.97%) |
Dec 19, 2008 | 0.8481 | 1.014 | 0.8481 | 0.9660 | 945,966 | +0.10(+11.40%) |
Dec 18, 2008 | 0.8544 | 0.9246 | 0.8130 | 0.8672 | 504,256 | +0.00(+0.00%) |
Dec 17, 2008 | 0.8831 | 0.9405 | 0.7971 | 0.8672 | 660,851 | -0.00(-0.37%) |
Dec 16, 2008 | 0.7652 | 0.8921 | 0.7588 | 0.8704 | 541,050 | +0.11(+15.19%) |
Dec 15, 2008 | 0.7779 | 0.8096 | 0.7237 | 0.7556 | 389,756 | -0.03(-4.05%) |
Dec 12, 2008 | 0.7174 | 0.7875 | 0.7174 | 0.7875 | 358,005 | +0.07(+9.78%) |
Dec 11, 2008 | 0.7907 | 0.8353 | 0.7174 | 0.7174 | 432,673 | -0.09(-10.71%) |
Dec 10, 2008 | 0.8289 | 0.8481 | 0.7588 | 0.8034 | 469,468 | -0.01(-0.79%) |
Dec 09, 2008 | 0.8608 | 0.8768 | 0.7811 | 0.8098 | 452,073 | -0.04(-5.22%) |
Dec 08, 2008 | 0.8481 | 0.8608 | 0.8130 | 0.8544 | 543,604 | +0.06(+7.20%) |
Dec 05, 2008 | 0.8513 | 0.8704 | 0.7110 | 0.7971 | 617,077 | -0.05(-6.37%) |
Dec 04, 2008 | 0.9086 | 0.9565 | 0.8481 | 0.8513 | 377,658 | -0.07(-7.61%) |
Dec 03, 2008 | 0.8608 | 0.9756 | 0.8168 | 0.9214 | 434,797 | +0.05(+5.86%) |
Dec 02, 2008 | 0.8034 | 0.9150 | 0.7684 | 0.8704 | 535,188 | +0.12(+15.68%) |
Dec 01, 2008 | 0.8895 | 0.8895 | 0.7492 | 0.7524 | 664,831 | -0.12(-13.55%) |
Nov 28, 2008 | 0.8449 | 0.8927 | 0.7779 | 0.8704 | 461,313 | +0.08(+9.64%) |
Nov 26, 2008 | 0.7811 | 0.8257 | 0.6855 | 0.7939 | 948,174 | -0.05(-6.04%) |
Nov 25, 2008 | 0.6185 | 0.8449 | 0.6058 | 0.8449 | 935,208 | +0.23(+36.60%) |
Nov 24, 2008 | 0.6058 | 0.6504 | 0.5771 | 0.6185 | 712,792 | +0.03(+4.30%) |
Nov 21, 2008 | 0.6026 | 0.6855 | 0.5643 | 0.5930 | 1,020,638 | -0.11(-15.45%) |
Nov 20, 2008 | 0.8704 | 0.9086 | 0.5771 | 0.7014 | 2,123,328 | -0.20(-22.54%) |
Nov 19, 2008 | 1.180 | 1.183 | 0.7747 | 0.9055 | 1,761,744 | -0.36(-28.46%) |
Nov 18, 2008 | 1.154 | 1.266 | 1.036 | 1.266 | 1,180,909 | +0.12(+10.28%) |
Nov 17, 2008 | 1.212 | 1.320 | 1.116 | 1.148 | 492,315 | -0.10(-7.69%) |
Nov 14, 2008 | 1.352 | 1.352 | 1.170 | 1.243 | 732,025 | -0.16(-11.16%) |
Nov 13, 2008 | 1.307 | 1.400 | 1.036 | 1.400 | 1,345,135 | +0.08(+5.78%) |
Nov 12, 2008 | 1.263 | 1.336 | 1.103 | 1.323 | 1,467,721 | -0.02(-1.19%) |
Nov 11, 2008 | 1.371 | 1.396 | 1.275 | 1.339 | 1,355,012 | +0.03(+2.19%) |
Nov 10, 2008 | 1.435 | 1.562 | 1.307 | 1.310 | 916,253 | -0.09(-6.59%) |
Nov 07, 2008 | 1.403 | 1.578 | 1.381 | 1.403 | 909,017 | -0.01(-0.90%) |
Nov 06, 2008 | 1.575 | 1.578 | 1.403 | 1.416 | 690,444 | -0.10(-6.72%) |
Nov 05, 2008 | 1.610 | 1.706 | 1.444 | 1.518 | 1,137,857 | -0.04(-2.86%) |
Nov 04, 2008 | 1.556 | 1.562 | 1.355 | 1.562 | 2,053,380 | +0.12(+8.65%) |
Nov 03, 2008 | 1.282 | 1.833 | 1.212 | 1.438 | 3,162,782 | +0.29(+25.28%) |
Oct 31, 2008 | 1.090 | 1.196 | 1.084 | 1.148 | 2,230,237 | +0.04(+3.75%) |
Oct 30, 2008 | 1.119 | 1.215 | 1.074 | 1.106 | 1,316,433 | +0.03(+2.36%) |
Oct 29, 2008 | 1.285 | 1.291 | 1.011 | 1.081 | 2,131,790 | -0.19(-15.04%) |
Oct 28, 2008 | 1.243 | 1.336 | 0.9150 | 1.272 | 2,176,119 | +0.04(+3.64%) |
Oct 27, 2008 | 1.355 | 1.412 | 1.227 | 1.227 | 578,535 | -0.12(-8.77%) |
Oct 24, 2008 | 1.310 | 1.400 | 1.275 | 1.345 | 646,837 | -0.07(-4.74%) |
Oct 23, 2008 | 1.518 | 1.540 | 1.307 | 1.412 | 2,274,923 | -0.09(-5.94%) |
Oct 22, 2008 | 1.553 | 1.585 | 1.498 | 1.502 | 382,840 | -0.09(-5.61%) |
Oct 21, 2008 | 1.658 | 1.690 | 1.562 | 1.591 | 525,666 | -0.09(-5.31%) |
Oct 20, 2008 | 1.852 | 1.993 | 1.658 | 1.680 | 623,633 | +0.01(+0.57%) |
Oct 17, 2008 | 1.750 | 1.750 | 1.626 | 1.671 | 774,996 | -0.05(-3.14%) |
Oct 16, 2008 | 1.553 | 1.754 | 1.514 | 1.725 | 858,177 | +0.23(+15.11%) |
Oct 15, 2008 | 1.766 | 1.766 | 1.498 | 1.498 | 556,134 | -0.27(-15.16%) |
Oct 14, 2008 | 2.034 | 2.200 | 1.610 | 1.766 | 1,170,957 | -0.07(-3.82%) |
Oct 13, 2008 | 1.840 | 2.385 | 1.610 | 1.836 | 1,477,221 | +0.16(+9.71%) |
Oct 10, 2008 | 1.463 | 1.674 | 1.291 | 1.674 | 2,094,553 | +0.19(+12.90%) |
Oct 09, 2008 | 2.133 | 2.133 | 1.400 | 1.483 | 1,272,957 | -0.47(-24.02%) |
Oct 08, 2008 | 2.072 | 2.091 | 1.754 | 1.951 | 1,384,784 | -0.20(-9.33%) |
Oct 07, 2008 | 2.761 | 2.927 | 2.141 | 2.152 | 1,049,036 | -0.62(-22.24%) |
Oct 06, 2008 | 2.930 | 2.968 | 2.551 | 2.767 | 735,874 | -0.29(-9.58%) |
Oct 03, 2008 | 3.064 | 3.268 | 2.952 | 3.061 | 458,660 | +0.06(+2.13%) |
Oct 02, 2008 | 3.147 | 3.220 | 2.949 | 2.997 | 403,431 | -0.16(-4.95%) |
Oct 01, 2008 | 3.121 | 3.179 | 3.061 | 3.153 | 240,500 | -0.04(-1.10%) |
Sep 30, 2008 | 3.293 | 3.335 | 3.080 | 3.188 | 846,544 | -0.13(-3.85%) |
Sep 29, 2008 | 3.233 | 3.373 | 2.952 | 3.316 | 782,389 | +0.08(+2.56%) |
Sep 26, 2008 | 3.013 | 3.252 | 2.933 | 3.233 | 0 | +0.14(+4.54%) |
Sep 25, 2008 | 3.109 | 3.124 | 3.032 | 3.093 | 452,340 | +0.07(+2.43%) |
Sep 24, 2008 | 2.997 | 3.121 | 2.997 | 3.019 | 328,437 | +0.08(+2.60%) |
Sep 23, 2008 | 2.997 | 3.045 | 2.822 | 2.943 | 401,342 | -0.13(-4.15%) |
Sep 22, 2008 | 3.367 | 3.367 | 2.968 | 3.070 | 602,969 | -0.25(-7.49%) |
Sep 19, 2008 | 3.255 | 3.740 | 3.099 | 3.319 | 0 | +0.35(+11.82%) |
Sep 18, 2008 | 2.413 | 3.252 | 2.413 | 2.968 | 1,431,224 | +0.53(+21.86%) |
Sep 17, 2008 | 2.551 | 2.614 | 2.391 | 2.436 | 1,363,672 | -0.15(-5.68%) |
Sep 16, 2008 | 2.573 | 2.704 | 2.554 | 2.582 | 1,372,533 | -0.05(-1.82%) |
Sep 15, 2008 | 2.624 | 2.643 | 2.551 | 2.630 | 1,093,296 | -0.09(-3.40%) |
Sep 12, 2008 | 2.697 | 2.806 | 2.678 | 2.723 | 379,255 | -0.03(-1.04%) |
Sep 11, 2008 | 2.853 | 2.853 | 2.598 | 2.751 | 761,797 | -0.13(-4.43%) |
Sep 10, 2008 | 2.844 | 2.933 | 2.790 | 2.879 | 408,873 | +0.04(+1.57%) |
Sep 09, 2008 | 3.038 | 3.083 | 2.825 | 2.834 | 613,066 | -0.21(-6.81%) |
Sep 08, 2008 | 3.144 | 3.144 | 2.949 | 3.042 | 1,018,282 | +0.14(+4.84%) |
Sep 05, 2008 | 2.873 | 2.949 | 2.815 | 2.901 | 0 | -0.04(-1.30%) |
Sep 04, 2008 | 2.997 | 3.022 | 2.812 | 2.940 | 655,440 | -0.07(-2.43%) |
Sep 03, 2008 | 2.869 | 3.019 | 2.838 | 3.013 | 779,999 | +0.18(+6.18%) |
Sep 02, 2008 | 2.943 | 2.965 | 2.822 | 2.838 | 622,685 | +0.03(+1.02%) |
Aug 29, 2008 | 2.764 | 2.895 | 2.758 | 2.809 | 642,104 | +0.01(+0.23%) |
Aug 28, 2008 | 2.758 | 2.927 | 2.745 | 2.802 | 950,379 | +0.04(+1.50%) |
Aug 27, 2008 | 2.790 | 2.959 | 2.710 | 2.761 | 723,654 | -0.04(-1.48%) |
Aug 26, 2008 | 2.818 | 3.083 | 2.790 | 2.802 | 702,178 | +0.00(+0.11%) |
Aug 25, 2008 | 3.118 | 3.118 | 2.790 | 2.799 | 1,302,259 | -0.26(-8.45%) |
Aug 22, 2008 | 3.096 | 3.140 | 3.029 | 3.058 | 527,739 | -0.06(-1.94%) |
Aug 21, 2008 | 3.265 | 3.268 | 3.077 | 3.118 | 1,070,421 | -0.08(-2.59%) |
Aug 20, 2008 | 3.220 | 3.281 | 3.172 | 3.201 | 604,242 | -0.00(-0.10%) |
Aug 19, 2008 | 3.344 | 3.344 | 3.188 | 3.204 | 852,224 | -0.13(-3.92%) |
Aug 18, 2008 | 3.204 | 3.405 | 3.201 | 3.335 | 1,337,623 | +0.18(+5.55%) |
Aug 15, 2008 | 3.434 | 3.548 | 3.054 | 3.160 | 0 | -0.32(-9.08%) |
Aug 14, 2008 | 3.446 | 3.603 | 3.424 | 3.475 | 752,949 | -0.01(-0.18%) |
Aug 13, 2008 | 3.555 | 3.587 | 3.351 | 3.482 | 966,159 | -0.27(-7.22%) |
Aug 12, 2008 | 3.737 | 3.829 | 3.666 | 3.753 | 1,484,197 | -0.02(-0.59%) |
Aug 11, 2008 | 3.507 | 3.819 | 3.507 | 3.775 | 1,731,122 | +0.24(+6.86%) |
Aug 08, 2008 | 3.628 | 3.714 | 3.523 | 3.533 | 2,115,185 | +0.09(+2.59%) |
Aug 07, 2008 | 3.526 | 3.558 | 3.434 | 3.443 | 771,097 | -0.09(-2.62%) |
Aug 06, 2008 | 3.542 | 3.628 | 3.523 | 3.536 | 544,529 | +0.01(+0.36%) |
Aug 05, 2008 | 3.376 | 3.631 | 3.309 | 3.523 | 580,922 | +0.14(+4.15%) |
Aug 04, 2008 | 3.497 | 3.561 | 3.313 | 3.383 | 782,063 | -0.10(-2.93%) |
Aug 01, 2008 | 3.482 | 3.730 | 3.482 | 3.485 | 989,915 | -0.01(-0.27%) |
Jul 31, 2008 | 3.526 | 3.631 | 3.437 | 3.494 | 657,673 | +0.00(+0.09%) |
Jul 30, 2008 | 3.870 | 3.925 | 3.431 | 3.491 | 1,103,119 | -0.29(-7.59%) |
Jul 29, 2008 | 3.778 | 3.804 | 3.571 | 3.778 | 795,117 | +0.16(+4.50%) |
Jul 28, 2008 | 3.408 | 3.781 | 3.408 | 3.615 | 771,853 | +0.18(+5.10%) |
Jul 25, 2008 | 3.297 | 3.717 | 3.297 | 3.440 | 1,063,521 | +0.13(+4.05%) |
Jul 24, 2008 | 3.491 | 3.571 | 3.249 | 3.306 | 702,407 | -0.12(-3.44%) |
Jul 23, 2008 | 3.523 | 3.982 | 3.383 | 3.424 | 1,692,759 | -0.11(-2.98%) |
Jul 22, 2008 | 3.220 | 3.548 | 3.109 | 3.529 | 679,347 | +0.33(+10.15%) |
Jul 21, 2008 | 3.026 | 3.323 | 3.026 | 3.204 | 778,349 | +0.25(+8.30%) |
Jul 18, 2008 | 3.109 | 3.408 | 2.882 | 2.959 | 1,405,783 | +0.09(+3.00%) |
Jul 17, 2008 | 2.748 | 2.940 | 2.710 | 2.873 | 733,145 | +0.12(+4.52%) |
Jul 16, 2008 | 2.649 | 2.850 | 2.640 | 2.748 | 531,691 | +0.08(+3.11%) |
Jul 15, 2008 | 2.586 | 2.853 | 2.554 | 2.665 | 818,139 | +0.06(+2.20%) |
Jul 14, 2008 | 2.742 | 2.853 | 2.592 | 2.608 | 526,252 | -0.08(-3.08%) |
Jul 11, 2008 | 2.595 | 2.774 | 2.538 | 2.691 | 1,003,738 | -0.00(-0.12%) |
Jul 10, 2008 | 2.987 | 2.987 | 2.618 | 2.694 | 682,399 | -0.08(-2.76%) |
Jul 09, 2008 | 3.026 | 3.038 | 2.710 | 2.771 | 567,084 | -0.27(-8.81%) |
Jul 08, 2008 | 2.611 | 3.073 | 2.605 | 3.038 | 938,586 | +0.40(+15.38%) |
Jul 07, 2008 | 2.551 | 2.694 | 2.541 | 2.633 | 875,946 | +0.10(+3.90%) |
Jul 04, 2008 | 2.710 | 2.751 | 2.503 | 2.535 | 983,953 | +0.00(+0.00%) |
Jul 03, 2008 | 2.710 | 2.751 | 2.503 | 2.535 | 983,953 | -0.17(-6.14%) |
Jul 02, 2008 | 2.879 | 2.946 | 2.675 | 2.700 | 1,047,772 | -0.18(-6.10%) |
Jul 01, 2008 | 2.869 | 2.959 | 2.783 | 2.876 | 900,495 | +0.02(+0.56%) |
Jun 30, 2008 | 3.160 | 3.160 | 2.777 | 2.860 | 2,354,429 | -0.26(-8.28%) |
Jun 27, 2008 | 3.064 | 3.172 | 3.032 | 3.118 | 2,943,177 | +0.05(+1.77%) |
Jun 26, 2008 | 3.134 | 3.153 | 3.038 | 3.064 | 811,640 | -0.05(-1.54%) |
Jun 25, 2008 | 3.140 | 3.172 | 3.045 | 3.112 | 1,894,235 | +0.02(+0.72%) |
Jun 24, 2008 | 3.188 | 3.223 | 3.077 | 3.089 | 1,944,793 | -0.12(-3.77%) |
Jun 23, 2008 | 3.300 | 3.507 | 3.175 | 3.211 | 1,108,213 | -0.07(-2.23%) |
Jun 20, 2008 | 3.386 | 3.399 | 3.255 | 3.284 | 1,121,845 | -0.11(-3.38%) |
Jun 19, 2008 | 3.552 | 3.660 | 3.316 | 3.399 | 1,999,356 | -0.14(-3.96%) |
Jun 18, 2008 | 3.826 | 3.832 | 3.491 | 3.539 | 1,615,919 | -0.29(-7.58%) |
Jun 17, 2008 | 3.874 | 3.960 | 3.826 | 3.829 | 756,051 | -0.01(-0.25%) |
Jun 16, 2008 | 3.797 | 3.890 | 3.714 | 3.839 | 643,490 | +0.07(+1.86%) |
Jun 13, 2008 | 3.893 | 4.272 | 3.702 | 3.768 | 1,608,922 | -0.04(-1.17%) |
Jun 12, 2008 | 3.536 | 3.829 | 3.408 | 3.813 | 3,735,779 | +0.32(+9.22%) |
Jun 11, 2008 | 4.039 | 4.065 | 3.395 | 3.491 | 4,312,564 | -0.57(-13.98%) |
Jun 10, 2008 | 4.177 | 4.336 | 4.052 | 4.059 | 2,414,964 | -0.25(-5.70%) |
Jun 09, 2008 | 4.441 | 4.448 | 4.304 | 4.304 | 1,168,893 | -0.07(-1.53%) |
Jun 06, 2008 | 4.464 | 4.476 | 4.368 | 4.371 | 575,750 | -0.08(-1.86%) |
Jun 05, 2008 | 4.416 | 4.464 | 4.384 | 4.454 | 553,424 | +0.05(+1.09%) |
Jun 04, 2008 | 4.448 | 4.489 | 4.381 | 4.406 | 556,369 | -0.02(-0.43%) |
Jun 03, 2008 | 4.502 | 4.511 | 4.384 | 4.425 | 1,207,798 | -0.02(-0.50%) |
Jun 02, 2008 | 4.518 | 4.543 | 4.448 | 4.448 | 854,887 | -0.03(-0.71%) |
May 30, 2008 | 4.457 | 4.613 | 4.448 | 4.479 | 1,156,212 | -0.01(-0.21%) |
May 29, 2008 | 4.467 | 4.546 | 4.467 | 4.489 | 785,074 | -0.01(-0.14%) |
May 28, 2008 | 4.550 | 4.591 | 4.435 | 4.495 | 1,607,350 | -0.06(-1.40%) |
May 27, 2008 | 4.671 | 4.766 | 4.432 | 4.559 | 1,045,260 | -0.08(-1.72%) |
May 26, 2008 | 4.623 | 4.696 | 4.620 | 4.639 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.623 | 4.696 | 4.620 | 4.639 | 1,181,025 | +0.02(+0.34%) |
May 22, 2008 | 4.795 | 4.843 | 4.601 | 4.623 | 2,148,649 | -0.20(-4.16%) |
May 21, 2008 | 4.942 | 4.958 | 4.744 | 4.824 | 981,230 | -0.11(-2.20%) |
May 20, 2008 | 4.891 | 5.002 | 4.891 | 4.932 | 458,092 | -0.01(-0.19%) |
May 19, 2008 | 4.942 | 5.133 | 4.919 | 4.942 | 1,181,417 | -0.06(-1.27%) |
May 16, 2008 | 5.120 | 5.133 | 4.967 | 5.006 | 696,523 | -0.09(-1.75%) |
May 15, 2008 | 5.101 | 5.120 | 5.006 | 5.095 | 378,499 | -0.01(-0.12%) |
May 14, 2008 | 5.292 | 5.292 | 5.069 | 5.101 | 1,041,881 | -0.16(-2.97%) |
May 13, 2008 | 5.353 | 5.353 | 5.133 | 5.257 | 1,467,856 | -0.25(-4.52%) |
May 12, 2008 | 5.417 | 5.512 | 5.299 | 5.506 | 1,148,022 | +0.18(+3.48%) |
May 09, 2008 | 5.261 | 5.382 | 5.229 | 5.321 | 528,758 | +0.11(+2.14%) |
May 08, 2008 | 5.277 | 5.391 | 5.190 | 5.210 | 705,663 | -0.04(-0.79%) |
May 07, 2008 | 5.318 | 5.391 | 5.251 | 5.251 | 725,724 | -0.09(-1.67%) |
May 06, 2008 | 5.356 | 5.433 | 5.315 | 5.340 | 980,518 | -0.06(-1.18%) |
May 05, 2008 | 5.503 | 5.506 | 5.340 | 5.404 | 590,482 | -0.07(-1.34%) |
May 02, 2008 | 5.732 | 5.732 | 5.261 | 5.477 | 1,271,197 | -0.10(-1.83%) |
May 01, 2008 | 5.548 | 5.669 | 5.538 | 5.579 | 401,625 | +0.07(+1.33%) |
Apr 30, 2008 | 5.729 | 5.729 | 5.452 | 5.506 | 355,267 | +0.01(+0.17%) |
Apr 29, 2008 | 5.567 | 5.710 | 5.449 | 5.496 | 309,727 | -0.13(-2.27%) |
Apr 28, 2008 | 5.500 | 5.697 | 5.500 | 5.624 | 503,214 | +0.12(+2.20%) |
Apr 25, 2008 | 5.579 | 5.583 | 5.468 | 5.503 | 297,498 | -0.04(-0.80%) |
Apr 24, 2008 | 5.477 | 5.579 | 5.379 | 5.548 | 239,004 | +0.12(+2.23%) |
Apr 23, 2008 | 5.340 | 5.554 | 5.334 | 5.426 | 230,222 | +0.09(+1.73%) |
Apr 22, 2008 | 5.465 | 5.509 | 5.280 | 5.334 | 441,362 | -0.12(-2.22%) |
Apr 21, 2008 | 5.471 | 5.516 | 5.420 | 5.455 | 390,593 | -0.04(-0.81%) |
Apr 18, 2008 | 5.548 | 5.576 | 5.468 | 5.500 | 246,733 | +0.04(+0.82%) |
Apr 17, 2008 | 5.481 | 5.586 | 5.353 | 5.455 | 411,003 | -0.04(-0.70%) |
Apr 16, 2008 | 5.321 | 5.510 | 5.302 | 5.493 | 396,688 | +0.24(+4.61%) |
Apr 15, 2008 | 5.197 | 5.334 | 5.117 | 5.251 | 493,303 | +0.17(+3.39%) |
Apr 14, 2008 | 5.053 | 5.219 | 5.053 | 5.079 | 452,619 | +0.04(+0.70%) |
Apr 11, 2008 | 5.417 | 5.417 | 5.025 | 5.044 | 579,843 | -0.37(-6.89%) |
Apr 10, 2008 | 5.328 | 5.595 | 5.277 | 5.417 | 570,951 | +0.11(+2.16%) |
Apr 09, 2008 | 5.691 | 5.771 | 5.277 | 5.302 | 597,483 | -0.36(-6.36%) |
Apr 08, 2008 | 5.468 | 5.691 | 5.468 | 5.662 | 420,297 | +0.07(+1.20%) |
Apr 07, 2008 | 5.340 | 5.796 | 5.261 | 5.595 | 1,606,679 | +0.35(+6.69%) |
Apr 04, 2008 | 5.238 | 5.261 | 5.092 | 5.245 | 415,645 | +0.11(+2.05%) |
Apr 03, 2008 | 5.181 | 5.222 | 4.980 | 5.139 | 547,910 | -0.10(-1.95%) |
Apr 02, 2008 | 4.999 | 5.261 | 4.929 | 5.241 | 429,590 | +0.21(+4.18%) |
Apr 01, 2008 | 4.942 | 5.031 | 4.878 | 5.031 | 530,785 | +0.22(+4.64%) |
Mar 31, 2008 | 4.830 | 4.961 | 4.798 | 4.808 | 544,190 | +0.00(+0.07%) |
Mar 28, 2008 | 4.939 | 4.993 | 4.760 | 4.805 | 337,169 | -0.16(-3.15%) |
Mar 27, 2008 | 4.961 | 5.098 | 4.942 | 4.961 | 213,034 | -0.04(-0.89%) |
Mar 26, 2008 | 5.165 | 5.165 | 4.964 | 5.006 | 582,299 | -0.19(-3.74%) |
Mar 25, 2008 | 5.324 | 5.340 | 5.130 | 5.200 | 947,393 | -0.10(-1.92%) |
Mar 24, 2008 | 5.404 | 5.493 | 5.210 | 5.302 | 958,017 | -0.04(-0.78%) |
Mar 21, 2008 | 5.181 | 5.398 | 5.149 | 5.343 | 1,294,703 | +0.00(+0.00%) |
Mar 20, 2008 | 5.181 | 5.398 | 5.149 | 5.343 | 1,294,703 | +0.37(+7.44%) |
Mar 19, 2008 | 4.862 | 5.095 | 4.862 | 4.974 | 764,282 | +0.11(+2.23%) |
Mar 18, 2008 | 4.658 | 4.865 | 4.658 | 4.865 | 1,034,994 | +0.33(+7.24%) |
Mar 17, 2008 | 4.658 | 4.862 | 4.537 | 4.537 | 922,928 | -0.26(-5.32%) |
Mar 14, 2008 | 4.798 | 4.859 | 4.623 | 4.792 | 772,844 | +0.04(+0.74%) |
Mar 13, 2008 | 4.735 | 4.843 | 4.594 | 4.757 | 589,852 | -0.06(-1.19%) |
Mar 12, 2008 | 4.642 | 4.958 | 4.642 | 4.814 | 717,327 | +0.20(+4.43%) |
Mar 11, 2008 | 4.623 | 4.760 | 4.537 | 4.610 | 841,691 | +0.14(+3.07%) |
Mar 10, 2008 | 4.400 | 4.629 | 4.390 | 4.473 | 748,693 | +0.08(+1.81%) |
Mar 07, 2008 | 4.416 | 4.766 | 4.384 | 4.393 | 1,196,231 | -0.07(-1.50%) |
Mar 06, 2008 | 4.543 | 4.722 | 4.349 | 4.460 | 3,776,789 | -0.32(-6.67%) |
Mar 05, 2008 | 4.766 | 4.919 | 4.652 | 4.779 | 1,964,637 | -0.06(-1.32%) |
Mar 04, 2008 | 5.053 | 5.053 | 4.731 | 4.843 | 1,478,479 | -0.23(-4.59%) |
Mar 03, 2008 | 5.101 | 5.133 | 5.041 | 5.076 | 1,588,189 | -0.05(-0.99%) |
Feb 29, 2008 | 5.101 | 5.165 | 5.100 | 5.127 | 629,106 | +0.02(+0.44%) |
Feb 28, 2008 | 5.324 | 5.324 | 5.101 | 5.104 | 476,833 | -0.22(-4.13%) |
Feb 27, 2008 | 5.254 | 5.474 | 5.254 | 5.324 | 488,322 | +0.00(+0.00%) |
Feb 26, 2008 | 5.289 | 5.474 | 5.165 | 5.324 | 1,006,871 | +0.14(+2.77%) |
Feb 25, 2008 | 5.162 | 5.229 | 5.072 | 5.181 | 765,473 | +0.05(+1.06%) |
Feb 22, 2008 | 5.088 | 5.127 | 5.009 | 5.127 | 1,175,765 | +0.04(+0.69%) |
Feb 21, 2008 | 5.200 | 5.200 | 5.041 | 5.092 | 1,117,864 | -0.01(-0.19%) |
Feb 20, 2008 | 5.053 | 5.111 | 4.868 | 5.101 | 1,554,500 | +0.06(+1.27%) |
Feb 19, 2008 | 5.095 | 5.203 | 5.006 | 5.037 | 1,216,540 | -0.03(-0.63%) |
Feb 18, 2008 | 4.999 | 5.139 | 4.964 | 5.069 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.999 | 5.139 | 4.964 | 5.069 | 1,314,883 | +0.04(+0.89%) |
Feb 14, 2008 | 5.261 | 5.261 | 4.964 | 5.025 | 1,489,488 | -0.24(-4.48%) |
Feb 13, 2008 | 5.254 | 5.455 | 5.181 | 5.261 | 1,423,395 | -0.30(-5.39%) |
Feb 12, 2008 | 5.500 | 5.665 | 5.426 | 5.560 | 1,381,168 | +0.16(+2.89%) |
Feb 11, 2008 | 5.535 | 5.640 | 5.350 | 5.404 | 1,712,356 | -0.11(-2.08%) |
Feb 08, 2008 | 5.707 | 5.876 | 5.433 | 5.519 | 1,823,280 | -0.17(-2.97%) |
Feb 07, 2008 | 5.592 | 5.713 | 5.487 | 5.688 | 1,258,175 | +0.10(+1.71%) |
Feb 06, 2008 | 5.796 | 5.892 | 5.592 | 5.592 | 1,242,517 | -0.15(-2.56%) |
Feb 05, 2008 | 5.822 | 5.978 | 5.723 | 5.739 | 1,434,524 | -0.22(-3.69%) |
Feb 04, 2008 | 5.981 | 5.994 | 5.783 | 5.959 | 1,167,390 | +0.03(+0.48%) |