Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 2.757 | 3.339 | 2.722 | 3.150 | 1,533,199 | +0.39(+14.29%) |
Dec 30, 2008 | 2.697 | 2.765 | 2.568 | 2.757 | 589,202 | +0.10(+3.87%) |
Dec 29, 2008 | 2.662 | 2.731 | 2.568 | 2.654 | 487,553 | -0.03(-1.27%) |
Dec 26, 2008 | 2.611 | 2.697 | 2.440 | 2.688 | 372,984 | +0.11(+4.32%) |
Dec 24, 2008 | 2.525 | 2.620 | 2.406 | 2.577 | 512,369 | -0.03(-1.31%) |
Dec 23, 2008 | 2.714 | 2.834 | 2.483 | 2.611 | 916,946 | -0.07(-2.56%) |
Dec 22, 2008 | 2.919 | 2.971 | 2.560 | 2.680 | 1,370,102 | -0.22(-7.67%) |
Dec 19, 2008 | 3.108 | 3.108 | 2.868 | 2.902 | 2,086,168 | +0.06(+2.11%) |
Dec 18, 2008 | 2.654 | 3.039 | 2.654 | 2.842 | 2,631,377 | +0.21(+7.79%) |
Dec 17, 2008 | 2.517 | 2.645 | 2.406 | 2.637 | 1,075,488 | +0.09(+3.70%) |
Dec 16, 2008 | 2.286 | 2.568 | 2.269 | 2.543 | 2,519,201 | +0.30(+13.36%) |
Dec 15, 2008 | 2.371 | 2.414 | 2.183 | 2.243 | 820,029 | -0.07(-2.96%) |
Dec 12, 2008 | 2.500 | 2.525 | 2.277 | 2.311 | 2,546,881 | -0.27(-10.60%) |
Dec 11, 2008 | 2.834 | 3.056 | 2.585 | 2.585 | 1,456,144 | -0.31(-10.65%) |
Dec 10, 2008 | 2.988 | 2.996 | 2.697 | 2.894 | 966,578 | +0.03(+0.90%) |
Dec 09, 2008 | 2.765 | 2.996 | 2.620 | 2.868 | 1,155,306 | +0.04(+1.52%) |
Dec 08, 2008 | 2.996 | 3.082 | 2.568 | 2.825 | 2,122,252 | -0.14(-4.62%) |
Dec 05, 2008 | 2.782 | 3.039 | 2.371 | 2.962 | 3,273,892 | +0.15(+5.49%) |
Dec 04, 2008 | 2.294 | 3.056 | 2.269 | 2.808 | 3,958,771 | +0.48(+20.59%) |
Dec 03, 2008 | 2.183 | 2.431 | 1.892 | 2.329 | 2,360,988 | +0.29(+14.29%) |
Dec 02, 2008 | 2.072 | 2.072 | 1.798 | 2.038 | 1,577,201 | +0.35(+20.81%) |
Dec 01, 2008 | 2.140 | 2.140 | 1.669 | 1.687 | 1,664,529 | -0.63(-27.31%) |
Nov 28, 2008 | 2.055 | 2.440 | 2.038 | 2.320 | 1,429,285 | +0.15(+6.69%) |
Nov 26, 2008 | 1.627 | 2.234 | 1.592 | 2.174 | 3,099,765 | +0.47(+27.64%) |
Nov 25, 2008 | 1.755 | 1.841 | 1.353 | 1.704 | 2,288,247 | +0.02(+1.02%) |
Nov 24, 2008 | 1.413 | 1.729 | 1.250 | 1.687 | 2,299,277 | +0.40(+31.33%) |
Nov 21, 2008 | 1.541 | 1.575 | 1.164 | 1.284 | 4,273,887 | -0.15(-10.18%) |
Nov 20, 2008 | 1.472 | 1.712 | 1.121 | 1.430 | 5,802,916 | -0.41(-22.33%) |
Nov 19, 2008 | 2.072 | 2.140 | 1.781 | 1.841 | 1,845,468 | -0.32(-14.68%) |
Nov 18, 2008 | 2.260 | 2.346 | 1.960 | 2.157 | 1,510,077 | -0.17(-7.35%) |
Nov 17, 2008 | 2.234 | 2.517 | 2.234 | 2.329 | 1,194,374 | +0.07(+3.03%) |
Nov 14, 2008 | 2.765 | 2.834 | 2.260 | 2.260 | 0 | -0.62(-21.43%) |
Nov 13, 2008 | 2.799 | 3.210 | 2.500 | 2.876 | 4,645,548 | +0.13(+4.67%) |
Nov 12, 2008 | 3.279 | 3.407 | 2.671 | 2.748 | 3,346,687 | -0.58(-17.48%) |
Nov 11, 2008 | 2.791 | 3.382 | 2.577 | 3.330 | 2,081,572 | +0.49(+17.17%) |
Nov 10, 2008 | 3.339 | 3.382 | 2.791 | 2.842 | 1,755,607 | -0.36(-11.23%) |
Nov 07, 2008 | 3.382 | 3.578 | 3.082 | 3.202 | 2,368,590 | -0.10(-3.11%) |
Nov 06, 2008 | 3.724 | 3.887 | 3.245 | 3.305 | 3,416,789 | -0.33(-9.18%) |
Nov 05, 2008 | 3.519 | 4.537 | 3.459 | 3.638 | 12,962,941 | +0.62(+20.40%) |
Nov 04, 2008 | 3.125 | 3.296 | 2.868 | 3.022 | 2,244,822 | -0.03(-0.84%) |
Nov 03, 2008 | 3.048 | 3.210 | 2.868 | 3.048 | 1,515,078 | -0.03(-1.11%) |
Oct 31, 2008 | 2.560 | 3.390 | 2.560 | 3.082 | 2,908,897 | +0.53(+20.81%) |
Oct 30, 2008 | 2.868 | 2.868 | 2.354 | 2.551 | 1,658,638 | +0.04(+1.71%) |
Oct 29, 2008 | 1.841 | 2.671 | 1.764 | 2.508 | 3,679,820 | +0.71(+39.52%) |
Oct 28, 2008 | 2.063 | 2.072 | 1.592 | 1.798 | 2,478,962 | +0.00(+0.00%) |
Oct 27, 2008 | 2.174 | 2.654 | 1.764 | 1.798 | 1,655,931 | -0.38(-17.32%) |
Oct 24, 2008 | 1.960 | 2.355 | 1.849 | 2.174 | 2,585,656 | -0.12(-5.22%) |
Oct 23, 2008 | 2.859 | 2.859 | 2.217 | 2.294 | 2,487,349 | -0.55(-19.28%) |
Oct 22, 2008 | 2.996 | 3.236 | 2.774 | 2.842 | 1,490,245 | -0.35(-10.99%) |
Oct 21, 2008 | 3.305 | 3.390 | 3.082 | 3.193 | 738,948 | -0.19(-5.57%) |
Oct 20, 2008 | 3.433 | 3.638 | 3.296 | 3.382 | 1,052,871 | +0.03(+1.02%) |
Oct 17, 2008 | 3.150 | 3.673 | 3.082 | 3.347 | 0 | -0.35(-9.49%) |
Oct 16, 2008 | 2.765 | 3.698 | 2.654 | 3.698 | 3,044,471 | +1.05(+39.81%) |
Oct 15, 2008 | 2.868 | 3.056 | 2.645 | 2.645 | 939,019 | -0.45(-14.40%) |
Oct 14, 2008 | 2.996 | 3.108 | 2.740 | 3.090 | 2,144,512 | +0.39(+14.60%) |
Oct 13, 2008 | 2.354 | 2.782 | 2.354 | 2.697 | 2,268,366 | +0.60(+28.57%) |
Oct 10, 2008 | 1.926 | 2.354 | 1.704 | 2.097 | 3,366,501 | -0.01(-0.41%) |
Oct 09, 2008 | 3.065 | 3.424 | 1.849 | 2.106 | 2,850,050 | -0.93(-30.70%) |
Oct 08, 2008 | 2.791 | 3.356 | 2.748 | 3.039 | 1,561,280 | -0.04(-1.39%) |
Oct 07, 2008 | 3.767 | 3.938 | 3.082 | 3.082 | 1,212,010 | -0.69(-18.37%) |
Oct 06, 2008 | 3.347 | 3.810 | 2.919 | 3.775 | 1,983,457 | +0.02(+0.46%) |
Oct 03, 2008 | 4.161 | 4.494 | 3.703 | 3.758 | 0 | -0.30(-7.38%) |
Oct 02, 2008 | 4.280 | 4.580 | 4.058 | 4.058 | 1,401,800 | -0.31(-7.06%) |
Oct 01, 2008 | 4.323 | 4.700 | 4.152 | 4.366 | 1,441,286 | +0.05(+1.19%) |
Sep 30, 2008 | 3.929 | 4.315 | 3.810 | 4.315 | 1,240,488 | +0.58(+15.60%) |
Sep 29, 2008 | 4.332 | 4.494 | 3.553 | 3.733 | 2,591,432 | -0.76(-16.95%) |
Sep 26, 2008 | 3.664 | 4.743 | 3.519 | 4.494 | 0 | +0.29(+6.92%) |
Sep 25, 2008 | 4.709 | 4.709 | 4.101 | 4.203 | 2,248,481 | +0.05(+1.24%) |
Sep 24, 2008 | 4.494 | 4.537 | 4.075 | 4.152 | 3,136,634 | -0.12(-2.81%) |
Sep 23, 2008 | 4.349 | 4.623 | 3.827 | 4.272 | 5,162,569 | +0.03(+0.60%) |
Sep 22, 2008 | 5.684 | 6.121 | 4.186 | 4.246 | 3,832,768 | -1.09(-20.39%) |
Sep 19, 2008 | 6.078 | 6.421 | 4.751 | 5.333 | 0 | +1.05(+24.60%) |
Sep 18, 2008 | 3.407 | 4.280 | 3.253 | 4.280 | 7,738,346 | +1.11(+35.14%) |
Sep 17, 2008 | 3.570 | 3.810 | 3.168 | 3.168 | 3,856,928 | -0.40(-11.27%) |
Sep 16, 2008 | 2.996 | 3.621 | 2.911 | 3.570 | 4,103,397 | +0.23(+6.92%) |
Sep 15, 2008 | 3.638 | 3.895 | 3.065 | 3.339 | 5,961,100 | -0.57(-14.66%) |
Sep 12, 2008 | 3.245 | 4.409 | 3.236 | 3.912 | 10,285,945 | +0.49(+14.25%) |
Sep 11, 2008 | 2.825 | 3.501 | 2.620 | 3.424 | 6,165,275 | +0.34(+11.11%) |
Sep 10, 2008 | 2.919 | 3.245 | 2.543 | 3.082 | 5,377,915 | +0.36(+13.21%) |
Sep 09, 2008 | 3.287 | 3.399 | 2.671 | 2.722 | 7,694,852 | -0.86(-24.11%) |
Sep 08, 2008 | 4.734 | 4.923 | 3.202 | 3.587 | 11,638,698 | -0.51(-12.53%) |
Sep 05, 2008 | 3.767 | 4.178 | 3.493 | 4.101 | 0 | +0.05(+1.27%) |
Sep 04, 2008 | 4.289 | 4.614 | 3.852 | 4.049 | 9,944,969 | -0.20(-4.64%) |
Sep 03, 2008 | 3.810 | 4.358 | 3.767 | 4.246 | 10,772,038 | +0.74(+20.98%) |
Sep 02, 2008 | 3.476 | 3.596 | 3.305 | 3.510 | 4,246,432 | +0.23(+7.05%) |
Aug 29, 2008 | 3.031 | 3.501 | 3.022 | 3.279 | 0 | +0.05(+1.59%) |
Aug 28, 2008 | 2.954 | 3.227 | 2.748 | 3.227 | 6,871,792 | +0.53(+19.68%) |
Aug 27, 2008 | 2.782 | 3.150 | 2.654 | 2.697 | 7,873,443 | -0.08(-2.78%) |
Aug 26, 2008 | 3.210 | 3.493 | 2.680 | 2.774 | 10,220,876 | -0.21(-6.90%) |
Aug 25, 2008 | 2.876 | 3.330 | 2.791 | 2.979 | 5,798,889 | +0.12(+4.19%) |
Aug 22, 2008 | 2.765 | 2.911 | 2.448 | 2.859 | 0 | +0.28(+10.96%) |
Aug 21, 2008 | 2.543 | 2.782 | 2.414 | 2.577 | 5,683,847 | -0.26(-9.06%) |
Aug 20, 2008 | 3.305 | 3.364 | 2.637 | 2.834 | 8,771,958 | -0.57(-16.62%) |
Aug 19, 2008 | 4.058 | 4.135 | 3.176 | 3.399 | 8,948,495 | -0.63(-15.71%) |
Aug 18, 2008 | 3.801 | 4.263 | 3.638 | 4.032 | 11,377,117 | +0.23(+6.08%) |
Aug 15, 2008 | 3.467 | 4.066 | 3.313 | 3.801 | 0 | +0.68(+21.64%) |
Aug 14, 2008 | 2.765 | 3.296 | 2.765 | 3.125 | 9,292,019 | +0.37(+13.35%) |
Aug 13, 2008 | 2.397 | 2.765 | 2.397 | 2.757 | 4,668,621 | +0.23(+9.15%) |
Aug 12, 2008 | 2.448 | 2.551 | 2.311 | 2.525 | 6,279,159 | -0.01(-0.34%) |
Aug 11, 2008 | 2.371 | 2.620 | 2.012 | 2.534 | 9,059,344 | +0.19(+8.03%) |
Aug 08, 2008 | 2.234 | 2.346 | 2.140 | 2.346 | 4,152,515 | +0.22(+10.48%) |
Aug 07, 2008 | 2.337 | 2.440 | 1.926 | 2.123 | 8,760,772 | -0.27(-11.11%) |
Aug 06, 2008 | 2.371 | 2.722 | 2.303 | 2.389 | 9,273,478 | +0.10(+4.49%) |
Aug 05, 2008 | 2.080 | 2.483 | 2.037 | 2.286 | 8,309,022 | +0.31(+15.58%) |
Aug 04, 2008 | 2.038 | 2.294 | 1.841 | 1.978 | 7,499,833 | -0.21(-9.41%) |
Aug 01, 2008 | 1.575 | 2.286 | 1.498 | 2.183 | 13,724,638 | +0.69(+46.55%) |
Jul 31, 2008 | 1.464 | 1.609 | 1.455 | 1.490 | 3,059,015 | -0.07(-4.40%) |
Jul 30, 2008 | 1.832 | 1.849 | 1.455 | 1.558 | 4,488,224 | -0.09(-5.70%) |
Jul 29, 2008 | 1.464 | 1.652 | 1.378 | 1.652 | 3,821,263 | +0.33(+24.52%) |
Jul 28, 2008 | 1.661 | 1.781 | 1.327 | 1.327 | 3,763,070 | -0.23(-14.84%) |
Jul 25, 2008 | 1.695 | 1.746 | 1.464 | 1.558 | 4,209,998 | -0.18(-10.34%) |
Jul 24, 2008 | 2.020 | 2.209 | 1.618 | 1.738 | 13,948,373 | +0.11(+6.84%) |
Jul 23, 2008 | 1.199 | 1.712 | 1.027 | 1.627 | 10,956,907 | +0.55(+50.79%) |
Jul 22, 2008 | 0.9588 | 1.096 | 0.8732 | 1.079 | 4,295,331 | +0.08(+7.69%) |
Jul 21, 2008 | 1.027 | 1.113 | 0.9931 | 1.002 | 3,768,219 | +0.00(+0.00%) |
Jul 18, 2008 | 1.241 | 1.267 | 0.9674 | 1.002 | 5,593,148 | -0.07(-6.40%) |
Jul 17, 2008 | 0.9160 | 1.199 | 0.9075 | 1.070 | 13,278,032 | +0.26(+31.58%) |
Jul 16, 2008 | 0.7962 | 0.8989 | 0.7534 | 0.8133 | 5,250,133 | +0.07(+9.20%) |
Jul 15, 2008 | 0.8218 | 0.9246 | 0.7448 | 0.7448 | 5,668,586 | -0.03(-3.33%) |
Jul 14, 2008 | 1.096 | 1.139 | 0.7705 | 0.7705 | 4,815,048 | -0.17(-18.18%) |
Jul 11, 2008 | 1.181 | 1.190 | 0.8304 | 0.9417 | 10,123,102 | -0.32(-25.17%) |
Jul 10, 2008 | 1.404 | 1.455 | 1.241 | 1.258 | 4,398,123 | -0.09(-6.37%) |
Jul 09, 2008 | 1.498 | 1.764 | 1.310 | 1.344 | 6,095,732 | -0.12(-8.19%) |
Jul 08, 2008 | 1.164 | 1.472 | 1.027 | 1.464 | 8,706,362 | +0.30(+25.73%) |
Jul 07, 2008 | 1.053 | 1.541 | 0.9503 | 1.164 | 11,321,612 | +0.29(+33.33%) |
Jul 04, 2008 | 0.6849 | 0.9931 | 0.5993 | 0.8732 | 12,399,339 | +0.00(+0.00%) |
Jul 03, 2008 | 0.6849 | 0.9931 | 0.5993 | 0.8732 | 12,399,339 | +0.21(+32.47%) |
Jul 02, 2008 | 0.9331 | 0.9588 | 0.6421 | 0.6592 | 13,325,623 | -0.27(-29.36%) |
Jul 01, 2008 | 1.241 | 1.241 | 0.8903 | 0.9331 | 7,211,955 | -0.31(-24.83%) |
Jun 30, 2008 | 1.353 | 1.353 | 1.062 | 1.241 | 4,434,919 | +0.02(+1.40%) |
Jun 27, 2008 | 1.472 | 1.472 | 1.224 | 1.224 | 9,570,312 | -0.21(-14.37%) |
Jun 26, 2008 | 1.704 | 1.704 | 1.413 | 1.430 | 3,293,966 | -0.28(-16.50%) |
Jun 25, 2008 | 1.755 | 1.781 | 1.669 | 1.712 | 3,112,908 | -0.04(-2.44%) |
Jun 24, 2008 | 1.729 | 1.849 | 1.550 | 1.755 | 3,393,951 | +0.04(+2.50%) |
Jun 23, 2008 | 2.012 | 2.106 | 1.712 | 1.712 | 2,819,292 | -0.31(-15.25%) |
Jun 20, 2008 | 2.140 | 2.226 | 1.909 | 2.020 | 3,384,915 | -0.21(-9.23%) |
Jun 19, 2008 | 2.508 | 2.551 | 2.157 | 2.226 | 2,642,085 | -0.33(-12.75%) |
Jun 18, 2008 | 2.483 | 2.603 | 2.234 | 2.551 | 2,817,901 | +0.05(+2.05%) |
Jun 17, 2008 | 2.697 | 2.817 | 2.483 | 2.500 | 2,527,337 | -0.20(-7.30%) |
Jun 16, 2008 | 2.551 | 2.928 | 2.551 | 2.697 | 3,360,690 | +0.13(+5.00%) |
Jun 13, 2008 | 3.013 | 3.073 | 2.534 | 2.568 | 4,017,955 | -0.45(-14.77%) |
Jun 12, 2008 | 3.245 | 3.382 | 2.894 | 3.013 | 3,013,279 | -0.21(-6.38%) |
Jun 11, 2008 | 3.647 | 3.647 | 3.219 | 3.219 | 2,150,979 | -0.40(-11.11%) |
Jun 10, 2008 | 3.681 | 3.810 | 3.596 | 3.621 | 2,079,806 | +0.03(+0.71%) |
Jun 09, 2008 | 4.366 | 4.443 | 3.510 | 3.596 | 2,837,092 | -0.69(-16.17%) |
Jun 06, 2008 | 4.580 | 4.580 | 4.238 | 4.289 | 1,585,159 | -0.32(-6.88%) |
Jun 05, 2008 | 4.546 | 4.640 | 4.409 | 4.606 | 1,314,464 | +0.06(+1.32%) |
Jun 04, 2008 | 5.008 | 5.137 | 4.520 | 4.546 | 1,218,178 | -0.51(-10.15%) |
Jun 03, 2008 | 4.760 | 5.060 | 4.734 | 5.060 | 730,078 | +0.30(+6.30%) |
Jun 02, 2008 | 4.837 | 5.068 | 4.640 | 4.760 | 573,372 | -0.15(-2.97%) |
May 30, 2008 | 4.991 | 5.017 | 4.803 | 4.905 | 648,718 | -0.03(-0.52%) |
May 29, 2008 | 4.863 | 5.179 | 4.811 | 4.931 | 1,519,350 | +0.07(+1.41%) |
May 28, 2008 | 4.794 | 4.863 | 4.631 | 4.863 | 1,990,104 | +0.05(+1.07%) |
May 27, 2008 | 4.435 | 4.828 | 4.426 | 4.811 | 1,387,328 | +0.38(+8.49%) |
May 26, 2008 | 4.486 | 4.503 | 4.358 | 4.435 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.486 | 4.503 | 4.358 | 4.435 | 814,671 | -0.12(-2.63%) |
May 22, 2008 | 4.263 | 4.854 | 4.263 | 4.554 | 2,170,562 | +0.31(+7.26%) |
May 21, 2008 | 4.589 | 4.674 | 4.084 | 4.246 | 1,809,029 | -0.33(-7.12%) |
May 20, 2008 | 4.563 | 4.709 | 4.503 | 4.572 | 618,238 | -0.02(-0.37%) |
May 19, 2008 | 4.760 | 4.897 | 4.494 | 4.589 | 974,389 | -0.09(-2.01%) |
May 16, 2008 | 4.794 | 4.794 | 4.554 | 4.683 | 1,030,578 | -0.11(-2.32%) |
May 15, 2008 | 4.383 | 4.871 | 4.366 | 4.794 | 1,131,054 | +0.47(+10.89%) |
May 14, 2008 | 4.323 | 4.494 | 4.306 | 4.323 | 1,174,216 | +0.03(+0.60%) |
May 13, 2008 | 4.726 | 4.779 | 4.221 | 4.298 | 1,961,127 | -0.45(-9.55%) |
May 12, 2008 | 4.923 | 5.342 | 4.717 | 4.751 | 1,573,356 | +0.10(+2.21%) |
May 09, 2008 | 4.614 | 5.008 | 4.614 | 4.649 | 1,198,848 | -0.09(-1.99%) |
May 08, 2008 | 4.974 | 5.068 | 4.589 | 4.743 | 977,372 | -0.19(-3.82%) |
May 07, 2008 | 5.239 | 5.265 | 4.931 | 4.931 | 960,160 | -0.31(-5.88%) |
May 06, 2008 | 5.000 | 5.308 | 4.820 | 5.239 | 1,036,649 | +0.19(+3.73%) |
May 05, 2008 | 5.188 | 5.333 | 4.940 | 5.051 | 1,214,819 | -0.17(-3.28%) |
May 02, 2008 | 5.393 | 5.607 | 4.845 | 5.222 | 1,681,915 | -0.07(-1.29%) |
May 01, 2008 | 4.709 | 5.351 | 4.572 | 5.291 | 2,487,571 | +0.67(+14.44%) |
Apr 30, 2008 | 4.726 | 4.768 | 4.546 | 4.623 | 1,174,709 | -0.15(-3.05%) |
Apr 29, 2008 | 4.580 | 4.811 | 4.486 | 4.768 | 1,657,696 | +0.23(+5.09%) |
Apr 28, 2008 | 4.452 | 4.580 | 4.212 | 4.537 | 1,550,277 | +0.16(+3.72%) |
Apr 25, 2008 | 4.400 | 4.452 | 4.109 | 4.375 | 777,078 | -0.02(-0.39%) |
Apr 24, 2008 | 4.109 | 4.452 | 4.041 | 4.392 | 1,002,089 | +0.44(+11.04%) |
Apr 23, 2008 | 4.306 | 4.306 | 3.904 | 3.955 | 1,588,670 | -0.35(-8.15%) |
Apr 22, 2008 | 4.537 | 4.537 | 4.263 | 4.306 | 953,038 | -0.25(-5.45%) |
Apr 21, 2008 | 4.666 | 4.734 | 4.460 | 4.554 | 584,787 | -0.14(-2.92%) |
Apr 18, 2008 | 4.811 | 4.914 | 4.610 | 4.691 | 1,107,514 | +0.00(+0.00%) |
Apr 17, 2008 | 4.280 | 4.751 | 4.238 | 4.691 | 1,252,261 | +0.41(+9.60%) |
Apr 16, 2008 | 4.375 | 4.477 | 4.024 | 4.280 | 1,373,001 | -0.04(-0.99%) |
Apr 15, 2008 | 4.075 | 4.358 | 4.049 | 4.323 | 1,204,255 | +0.27(+6.54%) |
Apr 14, 2008 | 4.358 | 4.375 | 3.861 | 4.058 | 1,944,872 | -0.25(-5.77%) |
Apr 11, 2008 | 4.315 | 4.546 | 4.280 | 4.306 | 996,404 | -0.03(-0.79%) |
Apr 10, 2008 | 4.452 | 4.854 | 4.298 | 4.340 | 1,959,022 | -0.06(-1.36%) |
Apr 09, 2008 | 4.923 | 5.094 | 4.203 | 4.400 | 2,353,097 | -0.63(-12.59%) |
Apr 08, 2008 | 5.445 | 5.573 | 4.965 | 5.034 | 1,336,250 | -0.41(-7.55%) |
Apr 07, 2008 | 5.154 | 5.659 | 5.154 | 5.445 | 1,414,119 | +0.33(+6.53%) |
Apr 04, 2008 | 5.556 | 5.659 | 5.051 | 5.111 | 990,297 | -0.44(-7.87%) |
Apr 03, 2008 | 5.847 | 5.898 | 5.410 | 5.547 | 975,709 | -0.33(-5.54%) |
Apr 02, 2008 | 5.907 | 6.112 | 5.616 | 5.873 | 1,441,228 | +0.08(+1.33%) |
Apr 01, 2008 | 5.633 | 6.018 | 5.496 | 5.796 | 1,049,190 | +0.17(+3.04%) |
Mar 31, 2008 | 5.796 | 5.958 | 5.496 | 5.625 | 1,228,021 | -0.14(-2.38%) |
Mar 28, 2008 | 6.241 | 6.241 | 5.719 | 5.761 | 1,118,005 | -0.46(-7.43%) |
Mar 27, 2008 | 7.054 | 7.123 | 6.164 | 6.224 | 1,385,527 | -0.83(-11.77%) |
Mar 26, 2008 | 7.328 | 7.328 | 6.849 | 7.054 | 2,002,717 | -0.32(-4.30%) |
Mar 25, 2008 | 7.020 | 7.482 | 6.763 | 7.371 | 2,964,773 | +0.31(+4.36%) |
Mar 24, 2008 | 6.027 | 7.225 | 6.027 | 7.063 | 3,693,841 | +1.07(+17.86%) |
Mar 21, 2008 | 5.633 | 6.070 | 5.111 | 5.993 | 2,389,298 | +0.00(+0.00%) |
Mar 20, 2008 | 5.633 | 6.070 | 5.111 | 5.993 | 2,389,298 | +0.17(+2.94%) |
Mar 19, 2008 | 5.154 | 5.821 | 5.137 | 5.821 | 2,580,871 | +0.68(+13.33%) |
Mar 18, 2008 | 4.015 | 5.137 | 3.887 | 5.137 | 2,781,311 | +1.28(+33.33%) |
Mar 17, 2008 | 4.169 | 4.186 | 3.775 | 3.852 | 1,537,171 | -0.56(-12.62%) |
Mar 14, 2008 | 4.794 | 5.094 | 4.323 | 4.409 | 1,787,949 | -0.31(-6.53%) |
Mar 13, 2008 | 4.631 | 4.768 | 4.443 | 4.717 | 1,409,400 | +0.02(+0.36%) |
Mar 12, 2008 | 4.845 | 5.025 | 4.657 | 4.700 | 1,312,252 | -0.15(-3.00%) |
Mar 11, 2008 | 4.597 | 4.957 | 4.546 | 4.845 | 3,115,796 | +0.35(+7.81%) |
Mar 10, 2008 | 4.777 | 4.794 | 4.032 | 4.494 | 2,096,977 | -0.24(-5.06%) |
Mar 07, 2008 | 4.700 | 4.957 | 4.563 | 4.734 | 1,686,390 | -0.02(-0.36%) |
Mar 06, 2008 | 4.794 | 4.880 | 4.537 | 4.751 | 2,713,393 | -0.13(-2.63%) |
Mar 05, 2008 | 5.239 | 5.308 | 4.837 | 4.880 | 1,882,207 | -0.32(-6.10%) |
Mar 04, 2008 | 5.821 | 5.821 | 4.811 | 5.196 | 4,464,850 | -0.63(-10.87%) |
Mar 03, 2008 | 6.035 | 6.147 | 5.779 | 5.830 | 1,752,307 | -0.27(-4.35%) |
Feb 29, 2008 | 6.061 | 6.147 | 5.830 | 6.095 | 1,623,499 | -0.09(-1.52%) |
Feb 28, 2008 | 6.335 | 6.429 | 6.121 | 6.190 | 1,070,302 | -0.19(-2.95%) |
Feb 27, 2008 | 6.746 | 6.934 | 6.301 | 6.378 | 1,700,021 | -0.44(-6.41%) |
Feb 26, 2008 | 6.892 | 7.020 | 6.600 | 6.814 | 1,645,550 | -0.09(-1.24%) |
Feb 25, 2008 | 6.541 | 6.977 | 6.232 | 6.900 | 1,534,077 | +0.37(+5.64%) |
Feb 22, 2008 | 6.378 | 6.592 | 6.035 | 6.532 | 1,064,679 | +0.24(+3.81%) |
Feb 21, 2008 | 6.678 | 6.755 | 6.275 | 6.292 | 804,337 | -0.36(-5.41%) |
Feb 20, 2008 | 6.489 | 6.720 | 6.275 | 6.652 | 2,081,405 | +0.21(+3.19%) |
Feb 19, 2008 | 7.011 | 7.011 | 6.378 | 6.446 | 2,428,677 | -0.51(-7.27%) |
Feb 18, 2008 | 6.215 | 7.020 | 5.967 | 6.951 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.215 | 7.020 | 5.967 | 6.951 | 4,674,275 | +1.03(+17.34%) |
Feb 14, 2008 | 6.275 | 6.386 | 5.830 | 5.924 | 3,776,745 | -0.35(-5.59%) |
Feb 13, 2008 | 6.857 | 6.969 | 5.821 | 6.275 | 3,966,275 | -0.69(-9.95%) |
Feb 12, 2008 | 7.311 | 7.534 | 6.892 | 6.969 | 1,221,913 | -0.29(-4.01%) |
Feb 11, 2008 | 7.234 | 7.371 | 6.866 | 7.260 | 2,224,065 | +0.13(+1.80%) |
Feb 08, 2008 | 7.474 | 7.534 | 6.849 | 7.131 | 1,172,152 | -0.39(-5.23%) |
Feb 07, 2008 | 7.148 | 7.636 | 6.986 | 7.525 | 1,427,079 | +0.42(+5.90%) |
Feb 06, 2008 | 7.302 | 7.551 | 6.686 | 7.106 | 1,732,647 | -0.15(-2.12%) |
Feb 05, 2008 | 7.731 | 7.902 | 7.191 | 7.260 | 1,544,268 | -0.61(-7.73%) |
Feb 04, 2008 | 8.475 | 8.475 | 7.842 | 7.867 | 1,292,804 | -0.61(-7.17%) |
Feb 01, 2008 | 8.124 | 8.561 | 7.619 | 8.475 | 2,707,222 | +0.66(+8.43%) |
Jan 31, 2008 | 7.088 | 7.919 | 6.892 | 7.816 | 3,783,149 | +0.61(+8.43%) |
Jan 30, 2008 | 7.499 | 7.987 | 7.123 | 7.208 | 2,469,166 | -0.47(-6.13%) |
Jan 29, 2008 | 7.534 | 8.047 | 7.200 | 7.679 | 2,585,717 | +0.23(+3.10%) |
Jan 28, 2008 | 6.960 | 7.619 | 6.643 | 7.448 | 2,249,235 | +0.45(+6.36%) |
Jan 25, 2008 | 7.234 | 7.465 | 6.549 | 7.003 | 3,746,673 | +0.14(+2.00%) |
Jan 24, 2008 | 6.292 | 7.046 | 6.181 | 6.866 | 5,331,832 | +0.79(+12.96%) |
Jan 23, 2008 | 4.923 | 6.592 | 4.657 | 6.078 | 7,501,976 | +0.91(+17.55%) |
Jan 22, 2008 | 5.102 | 5.539 | 4.700 | 5.171 | 4,662,454 | +0.03(+0.67%) |
Jan 21, 2008 | 5.642 | 5.787 | 4.923 | 5.137 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.642 | 5.787 | 4.923 | 5.137 | 4,753,506 | -0.32(-5.81%) |
Jan 17, 2008 | 6.421 | 6.566 | 5.137 | 5.453 | 9,153,329 | -1.28(-19.06%) |
Jan 16, 2008 | 7.277 | 7.277 | 6.600 | 6.737 | 2,990,128 | -0.81(-10.77%) |
Jan 15, 2008 | 7.790 | 7.790 | 7.499 | 7.551 | 2,059,415 | -0.50(-6.17%) |
Jan 14, 2008 | 7.645 | 8.150 | 7.495 | 8.047 | 2,699,977 | +0.44(+5.74%) |
Jan 11, 2008 | 7.414 | 8.082 | 7.063 | 7.611 | 3,096,296 | +0.12(+1.60%) |
Jan 10, 2008 | 7.140 | 7.782 | 6.686 | 7.491 | 4,243,081 | +0.32(+4.42%) |
Jan 09, 2008 | 8.056 | 8.133 | 6.361 | 7.174 | 6,567,753 | -0.77(-9.70%) |
Jan 08, 2008 | 8.732 | 8.843 | 7.816 | 7.945 | 4,916,711 | -0.71(-8.21%) |
Jan 07, 2008 | 9.169 | 9.169 | 8.475 | 8.655 | 1,903,589 | +0.00(+0.00%) |
Jan 04, 2008 | 9.160 | 9.160 | 8.561 | 8.655 | 2,071,386 | -0.62(-6.65%) |
Jan 03, 2008 | 10.16 | 10.21 | 9.117 | 9.271 | 2,218,121 | -0.67(-6.72%) |
Jan 02, 2008 | 9.999 | 10.64 | 9.862 | 9.939 | 1,880,484 | -0.06(-0.60%) |