Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.505 | 1.563 | 1.466 | 1.478 | 0 | -0.07(-4.36%) |
Feb 26, 2009 | 1.599 | 1.618 | 1.505 | 1.546 | 2,965,809 | +0.01(+0.47%) |
Feb 25, 2009 | 1.592 | 1.599 | 1.478 | 1.539 | 3,473,770 | -0.08(-5.05%) |
Feb 24, 2009 | 1.502 | 1.685 | 1.495 | 1.620 | 4,743,632 | +0.15(+10.15%) |
Feb 23, 2009 | 1.608 | 1.608 | 1.466 | 1.471 | 2,963,587 | -0.08(-5.42%) |
Feb 20, 2009 | 1.613 | 1.647 | 1.510 | 1.555 | 3,221,976 | -0.09(-5.69%) |
Feb 19, 2009 | 1.709 | 1.731 | 1.623 | 1.649 | 1,979,996 | -0.03(-1.72%) |
Feb 18, 2009 | 1.671 | 1.715 | 1.606 | 1.678 | 3,653,404 | +0.01(+0.58%) |
Feb 17, 2009 | 1.774 | 1.784 | 1.652 | 1.669 | 4,499,883 | -0.16(-8.82%) |
Feb 13, 2009 | 1.854 | 1.917 | 1.823 | 1.830 | 2,358,402 | -0.02(-0.91%) |
Feb 12, 2009 | 1.753 | 1.861 | 1.738 | 1.847 | 3,121,064 | +0.05(+2.95%) |
Feb 11, 2009 | 1.755 | 1.866 | 1.731 | 1.794 | 3,274,852 | +0.03(+1.92%) |
Feb 10, 2009 | 1.782 | 1.897 | 1.748 | 1.760 | 4,058,591 | -0.04(-2.40%) |
Feb 09, 2009 | 1.799 | 1.823 | 1.719 | 1.803 | 2,194,567 | -0.01(-0.53%) |
Feb 06, 2009 | 1.799 | 1.888 | 1.767 | 1.813 | 3,739,464 | +0.01(+0.53%) |
Feb 05, 2009 | 1.774 | 1.859 | 1.748 | 1.803 | 3,266,898 | +0.01(+0.40%) |
Feb 04, 2009 | 1.801 | 1.821 | 1.734 | 1.796 | 3,271,438 | -0.00(-0.13%) |
Feb 03, 2009 | 1.767 | 1.830 | 1.719 | 1.799 | 3,295,834 | +0.03(+1.91%) |
Feb 02, 2009 | 1.690 | 1.796 | 1.628 | 1.765 | 3,925,316 | +0.08(+4.71%) |
Jan 30, 2009 | 1.799 | 1.815 | 1.666 | 1.685 | 0 | -0.10(-5.41%) |
Jan 29, 2009 | 1.861 | 1.873 | 1.770 | 1.782 | 4,677,723 | -0.11(-5.73%) |
Jan 28, 2009 | 1.873 | 1.921 | 1.844 | 1.890 | 4,770,321 | +0.08(+4.25%) |
Jan 27, 2009 | 1.813 | 1.864 | 1.772 | 1.813 | 2,816,282 | +0.00(+0.27%) |
Jan 26, 2009 | 1.746 | 1.902 | 1.743 | 1.808 | 5,900,548 | +0.06(+3.59%) |
Jan 23, 2009 | 1.344 | 1.914 | 1.344 | 1.746 | 16,100,738 | +0.36(+25.65%) |
Jan 22, 2009 | 1.498 | 1.512 | 1.365 | 1.389 | 5,481,269 | -0.16(-10.12%) |
Jan 21, 2009 | 1.481 | 1.546 | 1.411 | 1.546 | 3,203,390 | +0.09(+6.12%) |
Jan 20, 2009 | 1.630 | 1.630 | 1.348 | 1.457 | 6,059,192 | -0.21(-12.70%) |
Jan 16, 2009 | 1.628 | 1.678 | 1.541 | 1.669 | 3,320,193 | +0.06(+4.05%) |
Jan 15, 2009 | 1.647 | 1.659 | 1.534 | 1.604 | 4,073,543 | -0.05(-2.77%) |
Jan 14, 2009 | 1.731 | 1.743 | 1.613 | 1.649 | 3,146,968 | -0.12(-6.93%) |
Jan 13, 2009 | 1.755 | 1.832 | 1.722 | 1.772 | 3,613,844 | +0.00(+0.27%) |
Jan 12, 2009 | 1.738 | 1.825 | 1.702 | 1.767 | 3,712,904 | -0.01(-0.54%) |
Jan 09, 2009 | 1.856 | 1.873 | 1.758 | 1.777 | 2,760,055 | -0.07(-4.03%) |
Jan 08, 2009 | 1.823 | 1.888 | 1.782 | 1.852 | 2,543,124 | +0.00(+0.00%) |
Jan 07, 2009 | 1.905 | 1.919 | 1.818 | 1.852 | 2,804,653 | -0.10(-4.94%) |
Jan 06, 2009 | 1.926 | 1.994 | 1.856 | 1.948 | 3,718,860 | +0.04(+2.02%) |
Jan 05, 2009 | 1.813 | 1.921 | 1.784 | 1.909 | 3,671,570 | +0.09(+4.89%) |
Jan 02, 2009 | 1.661 | 1.859 | 1.657 | 1.820 | 0 | +0.11(+6.63%) |
Jan 01, 2009 | 1.661 | 1.753 | 1.628 | 1.707 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.661 | 1.753 | 1.628 | 1.707 | 5,136,712 | +0.04(+2.60%) |
Dec 30, 2008 | 1.618 | 1.683 | 1.567 | 1.664 | 4,073,663 | +0.07(+4.22%) |
Dec 29, 2008 | 1.688 | 1.709 | 1.577 | 1.596 | 3,515,726 | -0.11(-6.22%) |
Dec 26, 2008 | 1.572 | 1.707 | 1.546 | 1.702 | 3,760,069 | +0.13(+8.60%) |
Dec 24, 2008 | 1.512 | 1.618 | 1.483 | 1.567 | 4,203,383 | +0.05(+3.17%) |
Dec 23, 2008 | 1.510 | 1.551 | 1.495 | 1.519 | 8,256,472 | +0.03(+2.27%) |
Dec 22, 2008 | 1.442 | 1.543 | 1.404 | 1.486 | 6,681,688 | +0.07(+4.58%) |
Dec 19, 2008 | 1.722 | 1.799 | 1.421 | 1.421 | 30,228,108 | -0.27(-15.95%) |
Dec 18, 2008 | 1.637 | 1.719 | 1.616 | 1.690 | 5,986,692 | +0.05(+2.78%) |
Dec 17, 2008 | 1.618 | 1.681 | 1.555 | 1.644 | 4,810,338 | -0.01(-0.44%) |
Dec 16, 2008 | 1.565 | 1.652 | 1.498 | 1.652 | 6,276,393 | +0.13(+8.54%) |
Dec 15, 2008 | 1.620 | 1.630 | 1.483 | 1.522 | 6,001,827 | -0.08(-4.82%) |
Dec 12, 2008 | 1.490 | 1.685 | 1.490 | 1.599 | 4,802,812 | +0.04(+2.79%) |
Dec 11, 2008 | 1.690 | 1.741 | 1.507 | 1.555 | 12,710,470 | -0.31(-16.43%) |
Dec 10, 2008 | 1.741 | 1.965 | 1.690 | 1.861 | 4,179,664 | +0.16(+9.18%) |
Dec 09, 2008 | 1.765 | 1.895 | 1.673 | 1.705 | 3,142,773 | -0.10(-5.60%) |
Dec 08, 2008 | 1.967 | 1.967 | 1.765 | 1.806 | 5,059,245 | -0.09(-4.94%) |
Dec 05, 2008 | 1.705 | 1.921 | 1.640 | 1.900 | 3,476,955 | +0.17(+9.74%) |
Dec 04, 2008 | 1.688 | 1.948 | 1.685 | 1.731 | 4,352,237 | -0.04(-2.18%) |
Dec 03, 2008 | 1.654 | 1.876 | 1.531 | 1.770 | 4,708,881 | +0.17(+10.53%) |
Dec 02, 2008 | 1.445 | 1.613 | 1.430 | 1.601 | 6,302,924 | +0.14(+9.92%) |
Dec 01, 2008 | 1.620 | 1.695 | 1.447 | 1.457 | 7,358,122 | -0.23(-13.45%) |
Nov 28, 2008 | 1.659 | 1.734 | 1.628 | 1.683 | 1,738,419 | +0.01(+0.58%) |
Nov 26, 2008 | 1.445 | 1.731 | 1.409 | 1.673 | 5,706,274 | +0.16(+10.67%) |
Nov 25, 2008 | 1.531 | 1.596 | 1.440 | 1.512 | 6,041,312 | +0.01(+0.96%) |
Nov 24, 2008 | 1.377 | 1.552 | 1.377 | 1.498 | 4,387,852 | +0.14(+10.68%) |
Nov 21, 2008 | 1.339 | 1.372 | 1.194 | 1.353 | 6,262,159 | +0.04(+3.31%) |
Nov 20, 2008 | 1.442 | 1.543 | 1.291 | 1.310 | 7,880,378 | -0.11(-7.95%) |
Nov 19, 2008 | 1.575 | 1.635 | 1.416 | 1.423 | 7,323,862 | -0.18(-11.13%) |
Nov 18, 2008 | 1.553 | 1.659 | 1.534 | 1.601 | 4,917,650 | +0.05(+3.42%) |
Nov 17, 2008 | 1.599 | 1.652 | 1.539 | 1.548 | 5,526,918 | -0.07(-4.32%) |
Nov 14, 2008 | 1.702 | 1.929 | 1.599 | 1.618 | 4,300,301 | -0.12(-6.93%) |
Nov 13, 2008 | 1.572 | 1.738 | 1.514 | 1.738 | 6,540,696 | +0.18(+11.42%) |
Nov 12, 2008 | 1.671 | 1.707 | 1.558 | 1.560 | 6,393,250 | -0.15(-8.86%) |
Nov 11, 2008 | 1.668 | 1.789 | 1.666 | 1.712 | 4,571,934 | -0.01(-0.42%) |
Nov 10, 2008 | 1.789 | 1.815 | 1.681 | 1.719 | 4,725,540 | -0.01(-0.42%) |
Nov 07, 2008 | 1.678 | 1.743 | 1.616 | 1.726 | 5,313,775 | +0.07(+4.21%) |
Nov 06, 2008 | 1.719 | 1.750 | 1.625 | 1.657 | 4,791,016 | -0.09(-5.10%) |
Nov 05, 2008 | 1.820 | 1.844 | 1.661 | 1.746 | 4,195,334 | -0.10(-5.60%) |
Nov 04, 2008 | 1.871 | 1.926 | 1.774 | 1.849 | 3,728,849 | +0.04(+2.40%) |
Nov 03, 2008 | 1.871 | 1.948 | 1.765 | 1.806 | 3,068,126 | -0.07(-3.97%) |
Oct 31, 2008 | 1.726 | 1.962 | 1.709 | 1.880 | 6,507,399 | +0.14(+8.02%) |
Oct 30, 2008 | 1.546 | 1.746 | 1.546 | 1.741 | 4,468,243 | +0.20(+12.97%) |
Oct 29, 2008 | 1.618 | 1.666 | 1.519 | 1.541 | 7,229,586 | -0.06(-4.05%) |
Oct 28, 2008 | 1.613 | 1.623 | 1.454 | 1.606 | 9,514,775 | +0.06(+3.89%) |
Oct 27, 2008 | 1.596 | 1.685 | 1.541 | 1.546 | 7,695,910 | -0.09(-5.31%) |
Oct 24, 2008 | 1.582 | 1.777 | 1.582 | 1.632 | 7,395,008 | -0.18(-9.84%) |
Oct 23, 2008 | 1.835 | 1.883 | 1.726 | 1.811 | 9,647,967 | -0.00(-0.27%) |
Oct 22, 2008 | 1.837 | 1.864 | 1.770 | 1.815 | 6,420,965 | -0.09(-4.92%) |
Oct 21, 2008 | 1.917 | 2.063 | 1.878 | 1.909 | 7,394,821 | -0.06(-3.17%) |
Oct 20, 2008 | 1.854 | 1.994 | 1.854 | 1.972 | 6,857,019 | +0.04(+2.12%) |
Oct 17, 2008 | 1.982 | 2.018 | 1.832 | 1.931 | 23,844,248 | +0.07(+3.75%) |
Oct 16, 2008 | 1.998 | 2.078 | 1.796 | 1.861 | 9,104,297 | -0.10(-5.15%) |
Oct 15, 2008 | 2.030 | 2.102 | 1.895 | 1.962 | 5,759,125 | -0.12(-5.89%) |
Oct 14, 2008 | 2.304 | 2.304 | 1.965 | 2.085 | 6,117,737 | -0.08(-3.78%) |
Oct 13, 2008 | 2.138 | 2.287 | 2.068 | 2.167 | 4,194,051 | +0.17(+8.56%) |
Oct 10, 2008 | 1.767 | 2.335 | 1.760 | 1.996 | 11,669,072 | +0.08(+4.28%) |
Oct 09, 2008 | 2.246 | 2.283 | 1.854 | 1.914 | 9,897,107 | -0.33(-14.79%) |
Oct 08, 2008 | 2.075 | 2.408 | 1.982 | 2.246 | 12,567,006 | +0.04(+1.74%) |
Oct 07, 2008 | 2.340 | 2.403 | 2.138 | 2.208 | 7,172,483 | -0.08(-3.37%) |
Oct 06, 2008 | 2.167 | 2.439 | 1.970 | 2.285 | 10,724,916 | +0.05(+2.15%) |
Oct 03, 2008 | 2.468 | 2.499 | 2.133 | 2.237 | 6,821,674 | -0.17(-7.10%) |
Oct 02, 2008 | 2.704 | 2.762 | 2.405 | 2.408 | 4,842,198 | -0.33(-12.05%) |
Oct 01, 2008 | 2.764 | 2.892 | 2.723 | 2.738 | 5,267,532 | -0.09(-3.32%) |
Sep 30, 2008 | 2.793 | 2.880 | 2.673 | 2.831 | 6,806,532 | +0.17(+6.33%) |
Sep 29, 2008 | 3.012 | 3.128 | 2.644 | 2.663 | 10,254,232 | -0.40(-13.19%) |
Sep 26, 2008 | 2.988 | 3.270 | 2.952 | 3.067 | 0 | +0.00(+0.08%) |
Sep 25, 2008 | 2.962 | 3.190 | 2.962 | 3.065 | 5,572,579 | +0.12(+3.92%) |
Sep 24, 2008 | 3.347 | 3.383 | 2.937 | 2.949 | 9,244,620 | -0.34(-10.45%) |
Sep 23, 2008 | 3.376 | 3.732 | 3.217 | 3.294 | 72,274,888 | -0.09(-2.56%) |
Sep 22, 2008 | 3.202 | 3.395 | 3.147 | 3.380 | 32,816,940 | +0.15(+4.78%) |
Sep 19, 2008 | 3.185 | 3.359 | 2.588 | 3.226 | 0 | +0.44(+15.82%) |
Sep 18, 2008 | 2.316 | 3.031 | 2.025 | 2.786 | 25,389,358 | +0.54(+24.14%) |
Sep 17, 2008 | 2.518 | 2.518 | 2.193 | 2.244 | 9,305,395 | -0.31(-12.24%) |
Sep 16, 2008 | 2.446 | 2.636 | 2.331 | 2.557 | 9,492,164 | +0.06(+2.31%) |
Sep 15, 2008 | 2.528 | 2.608 | 2.331 | 2.499 | 11,543,788 | -0.15(-5.64%) |
Sep 12, 2008 | 2.822 | 2.930 | 2.605 | 2.648 | 7,766,088 | -0.22(-7.64%) |
Sep 11, 2008 | 2.976 | 2.986 | 2.798 | 2.868 | 6,535,911 | -0.14(-4.72%) |
Sep 10, 2008 | 3.031 | 3.140 | 2.892 | 3.010 | 9,913,371 | -0.02(-0.56%) |
Sep 09, 2008 | 2.906 | 3.089 | 2.906 | 3.027 | 13,465,248 | +0.09(+3.03%) |
Sep 08, 2008 | 2.788 | 3.039 | 2.752 | 2.937 | 10,597,805 | +0.27(+10.11%) |
Sep 05, 2008 | 2.596 | 2.706 | 2.470 | 2.668 | 0 | +0.06(+2.12%) |
Sep 04, 2008 | 2.817 | 2.841 | 2.531 | 2.612 | 6,612,191 | -0.22(-7.74%) |
Sep 03, 2008 | 2.810 | 2.848 | 2.738 | 2.831 | 5,292,074 | +0.04(+1.47%) |
Sep 02, 2008 | 2.762 | 2.882 | 2.730 | 2.791 | 3,754,707 | +0.07(+2.48%) |
Aug 29, 2008 | 2.692 | 2.769 | 2.624 | 2.723 | 3,480,614 | +0.02(+0.80%) |
Aug 28, 2008 | 2.557 | 2.769 | 2.492 | 2.701 | 7,321,553 | +0.23(+9.46%) |
Aug 27, 2008 | 2.470 | 2.516 | 2.408 | 2.468 | 4,798,588 | +0.05(+2.19%) |
Aug 26, 2008 | 2.381 | 2.441 | 2.350 | 2.415 | 2,471,887 | +0.03(+1.31%) |
Aug 25, 2008 | 2.533 | 2.545 | 2.355 | 2.384 | 3,317,539 | -0.15(-5.98%) |
Aug 22, 2008 | 2.453 | 2.569 | 2.432 | 2.535 | 3,472,075 | +0.10(+4.26%) |
Aug 21, 2008 | 2.379 | 2.470 | 2.355 | 2.432 | 3,447,371 | +0.02(+0.80%) |
Aug 20, 2008 | 2.434 | 2.473 | 2.367 | 2.413 | 2,272,890 | -0.00(-0.10%) |
Aug 19, 2008 | 2.511 | 2.511 | 2.408 | 2.415 | 3,090,761 | -0.13(-5.02%) |
Aug 18, 2008 | 2.706 | 2.752 | 2.516 | 2.543 | 3,070,103 | -0.14(-5.21%) |
Aug 15, 2008 | 2.518 | 2.701 | 2.504 | 2.682 | 0 | +0.19(+7.43%) |
Aug 14, 2008 | 2.504 | 2.598 | 2.461 | 2.497 | 4,003,813 | -0.03(-1.24%) |
Aug 13, 2008 | 2.576 | 2.588 | 2.388 | 2.528 | 3,947,574 | +0.02(+0.96%) |
Aug 12, 2008 | 2.475 | 2.632 | 2.458 | 2.504 | 5,371,930 | -0.01(-0.57%) |
Aug 11, 2008 | 2.415 | 2.733 | 2.408 | 2.518 | 8,925,348 | +0.11(+4.70%) |
Aug 08, 2008 | 2.362 | 2.446 | 1.945 | 2.405 | 4,199,351 | +0.14(+6.28%) |
Aug 07, 2008 | 2.526 | 2.550 | 2.239 | 2.263 | 5,169,365 | -0.14(-6.00%) |
Aug 06, 2008 | 2.429 | 2.466 | 2.391 | 2.408 | 4,654,356 | -0.03(-1.38%) |
Aug 05, 2008 | 2.357 | 2.473 | 2.302 | 2.441 | 5,251,924 | +0.13(+5.74%) |
Aug 04, 2008 | 2.287 | 2.345 | 2.179 | 2.309 | 5,078,321 | +0.03(+1.16%) |
Aug 01, 2008 | 2.270 | 2.363 | 2.169 | 2.283 | 8,630,177 | +0.02(+0.96%) |
Jul 31, 2008 | 2.297 | 2.396 | 2.237 | 2.261 | 4,564,612 | -0.08(-3.39%) |
Jul 30, 2008 | 2.425 | 2.482 | 2.268 | 2.340 | 4,158,677 | -0.07(-3.09%) |
Jul 29, 2008 | 2.415 | 2.446 | 2.215 | 2.415 | 5,881,697 | +0.20(+9.14%) |
Jul 28, 2008 | 2.350 | 2.422 | 2.193 | 2.213 | 4,928,532 | -0.16(-6.89%) |
Jul 25, 2008 | 2.427 | 2.497 | 2.290 | 2.376 | 4,145,677 | +0.00(+0.00%) |
Jul 24, 2008 | 2.624 | 2.624 | 2.350 | 2.376 | 6,885,789 | -0.24(-9.03%) |
Jul 23, 2008 | 2.497 | 2.685 | 2.473 | 2.612 | 7,188,435 | +0.12(+4.83%) |
Jul 22, 2008 | 2.401 | 2.528 | 2.350 | 2.492 | 6,615,202 | +0.07(+2.98%) |
Jul 21, 2008 | 2.367 | 2.453 | 2.348 | 2.420 | 8,171,852 | +0.05(+2.24%) |
Jul 18, 2008 | 2.297 | 2.528 | 2.191 | 2.367 | 27,427,110 | +0.28(+13.38%) |
Jul 17, 2008 | 1.996 | 2.167 | 1.868 | 2.087 | 14,385,934 | +0.13(+6.38%) |
Jul 16, 2008 | 1.902 | 2.025 | 1.818 | 1.962 | 12,441,739 | +0.07(+3.43%) |
Jul 15, 2008 | 1.738 | 2.059 | 1.697 | 1.897 | 13,868,387 | +0.15(+8.54%) |
Jul 14, 2008 | 1.827 | 1.854 | 1.736 | 1.748 | 4,736,093 | -0.07(-3.84%) |
Jul 11, 2008 | 1.779 | 1.892 | 1.700 | 1.818 | 8,532,990 | +0.02(+1.07%) |
Jul 10, 2008 | 1.801 | 1.878 | 1.707 | 1.799 | 6,086,496 | +0.01(+0.40%) |
Jul 09, 2008 | 2.013 | 2.039 | 1.770 | 1.791 | 10,514,577 | -0.21(-10.68%) |
Jul 08, 2008 | 1.868 | 2.047 | 1.849 | 2.006 | 6,241,596 | +0.11(+5.98%) |
Jul 07, 2008 | 1.924 | 1.984 | 1.801 | 1.892 | 7,750,725 | +0.00(+0.13%) |
Jul 04, 2008 | 1.890 | 1.972 | 1.832 | 1.890 | 3,000,959 | +0.00(+0.00%) |
Jul 03, 2008 | 1.890 | 1.972 | 1.832 | 1.890 | 3,000,959 | +0.01(+0.64%) |
Jul 02, 2008 | 1.972 | 2.039 | 1.873 | 1.878 | 5,756,118 | -0.09(-4.53%) |
Jul 01, 2008 | 1.808 | 2.010 | 1.808 | 1.967 | 13,817,580 | +0.09(+4.61%) |
Jun 30, 2008 | 2.100 | 2.100 | 1.871 | 1.880 | 9,866,488 | -0.06(-2.98%) |
Jun 27, 2008 | 1.933 | 1.984 | 1.885 | 1.938 | 9,033,026 | +0.01(+0.63%) |
Jun 26, 2008 | 1.938 | 2.001 | 1.873 | 1.926 | 16,003,463 | -0.03(-1.60%) |
Jun 25, 2008 | 2.042 | 2.124 | 1.945 | 1.957 | 9,646,779 | -0.09(-4.35%) |
Jun 24, 2008 | 1.979 | 2.112 | 1.962 | 2.047 | 10,655,714 | +0.05(+2.41%) |
Jun 23, 2008 | 2.140 | 2.140 | 1.967 | 1.998 | 12,134,383 | -0.11(-5.14%) |
Jun 20, 2008 | 2.119 | 2.126 | 2.035 | 2.107 | 15,382,076 | +0.01(+0.34%) |
Jun 19, 2008 | 2.102 | 2.145 | 1.996 | 2.100 | 8,231,307 | -0.00(-0.11%) |
Jun 18, 2008 | 2.165 | 2.255 | 2.071 | 2.102 | 12,556,175 | -0.07(-3.21%) |
Jun 17, 2008 | 2.193 | 2.287 | 2.162 | 2.172 | 8,234,098 | -0.14(-6.24%) |
Jun 16, 2008 | 2.287 | 2.350 | 2.227 | 2.316 | 8,947,289 | +0.01(+0.31%) |
Jun 13, 2008 | 2.186 | 2.340 | 2.155 | 2.309 | 11,921,755 | +0.13(+6.08%) |
Jun 12, 2008 | 2.203 | 2.285 | 2.155 | 2.177 | 11,555,471 | +0.01(+0.56%) |
Jun 11, 2008 | 2.449 | 2.449 | 2.155 | 2.165 | 9,883,043 | -0.27(-10.99%) |
Jun 10, 2008 | 2.432 | 2.473 | 2.314 | 2.432 | 7,672,585 | +0.06(+2.54%) |
Jun 09, 2008 | 2.362 | 2.427 | 2.307 | 2.372 | 5,562,300 | +0.01(+0.51%) |
Jun 06, 2008 | 2.502 | 2.506 | 2.360 | 2.360 | 5,526,449 | -0.16(-6.22%) |
Jun 05, 2008 | 2.461 | 2.547 | 2.437 | 2.516 | 4,930,683 | +0.06(+2.45%) |
Jun 04, 2008 | 2.475 | 2.533 | 2.401 | 2.456 | 7,890,471 | -0.02(-0.97%) |
Jun 03, 2008 | 2.591 | 2.593 | 2.413 | 2.480 | 7,631,285 | -0.04(-1.72%) |
Jun 02, 2008 | 2.583 | 2.583 | 2.466 | 2.523 | 6,972,954 | -0.06(-2.42%) |
May 30, 2008 | 2.651 | 2.651 | 2.557 | 2.586 | 6,676,077 | -0.07(-2.54%) |
May 29, 2008 | 2.562 | 2.675 | 2.528 | 2.653 | 5,415,639 | +0.08(+3.09%) |
May 28, 2008 | 2.641 | 2.665 | 2.555 | 2.574 | 4,491,726 | -0.06(-2.37%) |
May 27, 2008 | 2.680 | 2.750 | 2.543 | 2.636 | 5,173,668 | -0.05(-1.71%) |
May 26, 2008 | 2.648 | 2.704 | 2.591 | 2.682 | 0 | +0.00(+0.00%) |
May 23, 2008 | 2.648 | 2.704 | 2.591 | 2.682 | 4,222,227 | +0.03(+1.00%) |
May 22, 2008 | 2.795 | 2.839 | 2.596 | 2.656 | 7,142,770 | +0.02(+0.91%) |
May 21, 2008 | 2.819 | 2.911 | 2.617 | 2.632 | 8,955,430 | -0.20(-7.14%) |
May 20, 2008 | 3.029 | 3.029 | 2.786 | 2.834 | 5,396,318 | -0.20(-6.74%) |
May 19, 2008 | 2.990 | 3.053 | 2.947 | 3.039 | 7,637,207 | +0.05(+1.77%) |
May 16, 2008 | 2.860 | 2.995 | 2.803 | 2.986 | 9,442,092 | +0.15(+5.44%) |
May 15, 2008 | 2.769 | 2.851 | 2.733 | 2.831 | 4,786,739 | +0.06(+2.17%) |
May 14, 2008 | 2.733 | 2.815 | 2.680 | 2.771 | 5,443,977 | +0.05(+1.77%) |
May 13, 2008 | 2.670 | 2.759 | 2.620 | 2.723 | 6,255,294 | +0.06(+2.35%) |
May 12, 2008 | 2.639 | 2.697 | 2.588 | 2.661 | 5,167,907 | +0.03(+1.19%) |
May 09, 2008 | 2.596 | 2.728 | 2.596 | 2.629 | 2,947,950 | -0.01(-0.36%) |
May 08, 2008 | 2.668 | 2.668 | 2.545 | 2.639 | 7,571,166 | -0.01(-0.45%) |
May 07, 2008 | 2.714 | 2.791 | 2.622 | 2.651 | 6,909,841 | -0.07(-2.39%) |
May 06, 2008 | 2.733 | 2.745 | 2.673 | 2.716 | 3,689,442 | -0.00(-0.09%) |
May 05, 2008 | 2.887 | 2.887 | 2.697 | 2.718 | 5,421,341 | -0.04(-1.40%) |
May 02, 2008 | 2.771 | 2.807 | 2.689 | 2.757 | 6,305,831 | +0.01(+0.44%) |
May 01, 2008 | 2.677 | 2.865 | 2.651 | 2.745 | 6,108,574 | +0.07(+2.61%) |
Apr 30, 2008 | 2.714 | 2.795 | 2.656 | 2.675 | 6,005,008 | -0.03(-1.24%) |
Apr 29, 2008 | 2.675 | 2.723 | 2.627 | 2.709 | 4,357,849 | +0.02(+0.90%) |
Apr 28, 2008 | 2.740 | 2.781 | 2.641 | 2.685 | 7,824,699 | -0.07(-2.53%) |
Apr 25, 2008 | 2.771 | 2.853 | 2.673 | 2.754 | 5,332,361 | +0.00(+0.18%) |
Apr 24, 2008 | 2.759 | 2.841 | 2.685 | 2.750 | 3,900,774 | -0.02(-0.78%) |
Apr 23, 2008 | 2.793 | 2.848 | 2.714 | 2.771 | 4,718,010 | +0.00(+0.09%) |
Apr 22, 2008 | 2.800 | 2.817 | 2.706 | 2.769 | 7,480,732 | -0.08(-2.71%) |
Apr 21, 2008 | 2.848 | 2.851 | 2.742 | 2.846 | 8,603,455 | -0.02(-0.67%) |
Apr 18, 2008 | 2.730 | 3.055 | 2.721 | 2.865 | 21,823,962 | +0.33(+13.23%) |
Apr 17, 2008 | 2.735 | 2.735 | 2.506 | 2.531 | 9,099,404 | -0.05(-1.78%) |
Apr 16, 2008 | 2.567 | 2.644 | 2.480 | 2.576 | 7,365,299 | +0.04(+1.61%) |
Apr 15, 2008 | 2.721 | 2.733 | 2.509 | 2.535 | 11,547,277 | -0.17(-6.40%) |
Apr 14, 2008 | 2.646 | 2.728 | 2.487 | 2.709 | 8,941,292 | +0.06(+2.37%) |
Apr 11, 2008 | 2.648 | 2.709 | 2.591 | 2.646 | 5,331,975 | -0.04(-1.52%) |
Apr 10, 2008 | 2.733 | 2.803 | 2.661 | 2.687 | 4,527,702 | -0.01(-0.27%) |
Apr 09, 2008 | 2.776 | 2.935 | 2.685 | 2.694 | 6,868,665 | -0.08(-2.78%) |
Apr 08, 2008 | 2.846 | 2.865 | 2.754 | 2.771 | 4,996,335 | -0.10(-3.60%) |
Apr 07, 2008 | 2.889 | 2.959 | 2.856 | 2.875 | 5,877,199 | -0.00(-0.08%) |
Apr 04, 2008 | 2.942 | 3.017 | 2.846 | 2.877 | 6,905,326 | -0.07(-2.29%) |
Apr 03, 2008 | 2.889 | 3.002 | 2.730 | 2.945 | 9,970,844 | +0.10(+3.64%) |
Apr 02, 2008 | 2.945 | 3.217 | 2.807 | 2.841 | 9,279,694 | -0.17(-5.52%) |
Apr 01, 2008 | 3.007 | 3.106 | 2.658 | 3.007 | 11,626,053 | +0.36(+13.55%) |
Mar 31, 2008 | 2.648 | 2.735 | 2.523 | 2.648 | 14,100,046 | +0.00(+0.00%) |
Mar 28, 2008 | 2.805 | 2.805 | 2.639 | 2.648 | 9,676,774 | -0.16(-5.58%) |
Mar 27, 2008 | 2.930 | 3.125 | 2.803 | 2.805 | 14,283,086 | -0.13(-4.27%) |
Mar 26, 2008 | 2.930 | 3.042 | 2.909 | 2.930 | 10,609,459 | -0.02(-0.65%) |
Mar 25, 2008 | 3.075 | 3.075 | 2.865 | 2.949 | 14,769,432 | -0.12(-3.85%) |
Mar 24, 2008 | 3.135 | 3.149 | 2.988 | 3.067 | 12,474,400 | -0.05(-1.47%) |
Mar 21, 2008 | 2.783 | 3.118 | 2.783 | 3.113 | 50,604,056 | +0.00(+0.00%) |
Mar 20, 2008 | 2.783 | 3.118 | 2.783 | 3.113 | 50,604,056 | +0.31(+10.99%) |
Mar 19, 2008 | 2.648 | 2.817 | 2.648 | 2.805 | 22,534,412 | +0.16(+5.91%) |
Mar 18, 2008 | 2.535 | 2.769 | 2.516 | 2.648 | 19,106,108 | +0.12(+4.76%) |
Mar 17, 2008 | 2.408 | 2.841 | 2.290 | 2.528 | 40,998,076 | -1.53(-37.72%) |
Mar 14, 2008 | 4.088 | 4.161 | 3.975 | 4.059 | 10,803,135 | +0.01(+0.36%) |
Mar 13, 2008 | 3.966 | 4.105 | 3.816 | 4.045 | 7,443,535 | +0.02(+0.60%) |
Mar 12, 2008 | 3.932 | 4.100 | 3.884 | 4.021 | 7,577,670 | +0.08(+2.02%) |
Mar 11, 2008 | 3.864 | 3.973 | 3.804 | 3.941 | 11,500,677 | +0.20(+5.21%) |
Mar 10, 2008 | 3.838 | 3.903 | 3.737 | 3.746 | 6,363,624 | -0.10(-2.57%) |
Mar 07, 2008 | 3.727 | 3.961 | 3.636 | 3.845 | 8,303,296 | +0.05(+1.20%) |
Mar 06, 2008 | 4.019 | 4.019 | 3.792 | 3.799 | 9,720,650 | -0.22(-5.40%) |
Mar 05, 2008 | 4.079 | 4.211 | 3.941 | 4.016 | 9,028,794 | -0.10(-2.34%) |
Mar 04, 2008 | 4.081 | 4.177 | 3.792 | 4.112 | 16,111,117 | -0.01(-0.18%) |