Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.609 | 1.772 | 1.541 | 1.635 | 0 | -0.01(-0.52%) |
Feb 26, 2009 | 1.780 | 1.883 | 1.609 | 1.643 | 1,525,763 | -0.10(-5.88%) |
Feb 25, 2009 | 2.037 | 2.063 | 1.661 | 1.746 | 2,510,399 | -0.33(-16.05%) |
Feb 24, 2009 | 1.566 | 2.080 | 1.438 | 2.080 | 2,191,320 | +0.56(+36.52%) |
Feb 23, 2009 | 1.763 | 1.883 | 1.524 | 1.524 | 926,422 | -0.18(-10.55%) |
Feb 20, 2009 | 1.960 | 2.037 | 1.618 | 1.703 | 1,999,748 | -0.33(-16.03%) |
Feb 19, 2009 | 2.123 | 2.294 | 1.999 | 2.029 | 1,777,450 | -0.05(-2.47%) |
Feb 18, 2009 | 2.414 | 2.534 | 2.046 | 2.080 | 1,875,281 | -0.15(-6.54%) |
Feb 17, 2009 | 2.559 | 2.559 | 2.226 | 2.226 | 2,292,626 | -0.45(-16.67%) |
Feb 13, 2009 | 2.910 | 3.296 | 2.611 | 2.671 | 3,123,158 | -0.20(-6.87%) |
Feb 12, 2009 | 2.713 | 2.893 | 2.508 | 2.868 | 1,024,948 | +0.09(+3.08%) |
Feb 11, 2009 | 2.628 | 2.833 | 2.628 | 2.782 | 977,620 | +0.19(+7.26%) |
Feb 10, 2009 | 2.902 | 2.945 | 2.566 | 2.594 | 1,193,890 | -0.31(-10.62%) |
Feb 09, 2009 | 2.782 | 2.953 | 2.705 | 2.902 | 1,122,242 | +0.15(+5.28%) |
Feb 06, 2009 | 2.499 | 2.850 | 2.491 | 2.756 | 1,781,255 | +0.26(+10.27%) |
Feb 05, 2009 | 2.440 | 2.611 | 2.243 | 2.499 | 1,401,763 | +0.06(+2.46%) |
Feb 04, 2009 | 2.457 | 2.679 | 2.414 | 2.440 | 1,112,495 | -0.01(-0.35%) |
Feb 03, 2009 | 2.568 | 2.602 | 2.422 | 2.448 | 1,084,576 | -0.10(-4.03%) |
Feb 02, 2009 | 2.696 | 2.722 | 2.508 | 2.551 | 1,180,530 | -0.21(-7.45%) |
Jan 30, 2009 | 3.039 | 3.296 | 2.722 | 2.756 | 0 | -0.38(-12.02%) |
Jan 29, 2009 | 2.876 | 3.210 | 2.628 | 3.133 | 2,457,502 | +0.16(+5.48%) |
Jan 28, 2009 | 2.465 | 3.039 | 2.457 | 2.970 | 2,266,545 | +0.62(+26.18%) |
Jan 27, 2009 | 2.208 | 2.362 | 2.157 | 2.354 | 1,040,274 | +0.15(+6.59%) |
Jan 26, 2009 | 2.071 | 2.328 | 2.063 | 2.208 | 1,690,781 | +0.15(+7.05%) |
Jan 23, 2009 | 2.148 | 2.226 | 1.883 | 2.063 | 1,970,734 | -0.11(-5.12%) |
Jan 22, 2009 | 2.354 | 2.388 | 2.140 | 2.174 | 1,174,671 | -0.27(-10.88%) |
Jan 21, 2009 | 2.628 | 2.688 | 2.251 | 2.440 | 1,900,765 | -0.13(-5.00%) |
Jan 20, 2009 | 2.953 | 3.150 | 2.568 | 2.568 | 1,215,744 | -0.45(-15.01%) |
Jan 16, 2009 | 2.962 | 3.270 | 2.808 | 3.022 | 899,207 | +0.09(+3.22%) |
Jan 15, 2009 | 3.004 | 3.099 | 2.602 | 2.927 | 1,317,984 | -0.08(-2.56%) |
Jan 14, 2009 | 3.124 | 3.176 | 2.910 | 3.004 | 1,071,904 | -0.26(-7.87%) |
Jan 13, 2009 | 3.141 | 3.347 | 3.039 | 3.261 | 1,353,553 | +0.09(+2.97%) |
Jan 12, 2009 | 3.484 | 3.484 | 3.167 | 3.167 | 1,119,847 | -0.33(-9.54%) |
Jan 09, 2009 | 3.681 | 3.766 | 3.407 | 3.501 | 1,029,802 | -0.16(-4.44%) |
Jan 08, 2009 | 3.296 | 3.741 | 3.210 | 3.664 | 2,724,207 | +0.29(+8.63%) |
Jan 07, 2009 | 3.432 | 3.518 | 3.304 | 3.373 | 1,137,981 | -0.22(-6.19%) |
Jan 06, 2009 | 3.475 | 3.638 | 3.304 | 3.595 | 1,499,723 | +0.20(+5.79%) |
Jan 05, 2009 | 3.313 | 3.467 | 2.970 | 3.398 | 1,768,784 | +0.07(+2.06%) |
Jan 02, 2009 | 3.150 | 3.407 | 3.124 | 3.330 | 0 | +0.18(+5.71%) |
Jan 01, 2009 | 2.756 | 3.338 | 2.722 | 3.150 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.756 | 3.338 | 2.722 | 3.150 | 1,533,410 | +0.39(+14.29%) |
Dec 30, 2008 | 2.696 | 2.765 | 2.568 | 2.756 | 589,283 | +0.10(+3.87%) |
Dec 29, 2008 | 2.662 | 2.731 | 2.568 | 2.654 | 487,620 | -0.03(-1.27%) |
Dec 26, 2008 | 2.611 | 2.696 | 2.440 | 2.688 | 373,035 | +0.11(+4.32%) |
Dec 24, 2008 | 2.525 | 2.619 | 2.405 | 2.576 | 512,440 | -0.03(-1.31%) |
Dec 23, 2008 | 2.713 | 2.833 | 2.482 | 2.611 | 917,072 | -0.07(-2.56%) |
Dec 22, 2008 | 2.919 | 2.970 | 2.559 | 2.679 | 1,370,290 | -0.22(-7.67%) |
Dec 19, 2008 | 3.107 | 3.107 | 2.868 | 2.902 | 2,086,455 | +0.06(+2.11%) |
Dec 18, 2008 | 2.654 | 3.039 | 2.654 | 2.842 | 2,631,739 | +0.21(+7.79%) |
Dec 17, 2008 | 2.517 | 2.645 | 2.405 | 2.636 | 1,075,636 | +0.09(+3.70%) |
Dec 16, 2008 | 2.285 | 2.568 | 2.268 | 2.542 | 2,519,548 | +0.30(+13.36%) |
Dec 15, 2008 | 2.371 | 2.414 | 2.183 | 2.243 | 820,142 | -0.07(-2.96%) |
Dec 12, 2008 | 2.499 | 2.525 | 2.277 | 2.311 | 2,547,232 | -0.27(-10.60%) |
Dec 11, 2008 | 2.833 | 3.056 | 2.585 | 2.585 | 1,456,344 | -0.31(-10.65%) |
Dec 10, 2008 | 2.987 | 2.996 | 2.696 | 2.893 | 966,711 | +0.03(+0.90%) |
Dec 09, 2008 | 2.765 | 2.996 | 2.619 | 2.868 | 1,155,465 | +0.04(+1.51%) |
Dec 08, 2008 | 2.996 | 3.082 | 2.568 | 2.825 | 2,122,544 | -0.14(-4.62%) |
Dec 05, 2008 | 2.782 | 3.039 | 2.371 | 2.962 | 3,274,343 | +0.15(+5.49%) |
Dec 04, 2008 | 2.294 | 3.056 | 2.268 | 2.808 | 3,959,316 | +0.48(+20.59%) |
Dec 03, 2008 | 2.183 | 2.431 | 1.892 | 2.328 | 2,361,313 | +0.29(+14.29%) |
Dec 02, 2008 | 2.071 | 2.071 | 1.798 | 2.037 | 1,577,418 | +0.35(+20.81%) |
Dec 01, 2008 | 2.140 | 2.140 | 1.669 | 1.686 | 1,664,758 | -0.63(-27.31%) |
Nov 28, 2008 | 2.054 | 2.440 | 2.037 | 2.320 | 1,429,481 | +0.15(+6.69%) |
Nov 26, 2008 | 1.626 | 2.234 | 1.592 | 2.174 | 3,100,191 | +0.47(+27.64%) |
Nov 25, 2008 | 1.755 | 1.840 | 1.352 | 1.703 | 2,288,562 | +0.02(+1.02%) |
Nov 24, 2008 | 1.412 | 1.729 | 1.250 | 1.686 | 2,299,594 | +0.40(+31.33%) |
Nov 21, 2008 | 1.541 | 1.575 | 1.164 | 1.284 | 4,274,475 | -0.15(-10.18%) |
Nov 20, 2008 | 1.472 | 1.712 | 1.121 | 1.429 | 5,803,715 | -0.41(-22.33%) |
Nov 19, 2008 | 2.071 | 2.140 | 1.780 | 1.840 | 1,845,722 | -0.32(-14.68%) |
Nov 18, 2008 | 2.260 | 2.345 | 1.960 | 2.157 | 1,510,285 | -0.17(-7.35%) |
Nov 17, 2008 | 2.234 | 2.516 | 2.234 | 2.328 | 1,194,539 | +0.07(+3.03%) |
Nov 14, 2008 | 2.765 | 2.833 | 2.260 | 2.260 | 0 | -0.62(-21.43%) |
Nov 13, 2008 | 2.799 | 3.210 | 2.499 | 2.876 | 4,646,187 | +0.13(+4.67%) |
Nov 12, 2008 | 3.278 | 3.407 | 2.671 | 2.748 | 3,347,147 | -0.58(-17.48%) |
Nov 11, 2008 | 2.790 | 3.381 | 2.576 | 3.330 | 2,081,858 | +0.49(+17.17%) |
Nov 10, 2008 | 3.338 | 3.381 | 2.790 | 2.842 | 1,755,849 | -0.36(-11.23%) |
Nov 07, 2008 | 3.381 | 3.578 | 3.082 | 3.201 | 2,368,916 | -0.10(-3.11%) |
Nov 06, 2008 | 3.723 | 3.886 | 3.244 | 3.304 | 3,417,259 | -0.33(-9.18%) |
Nov 05, 2008 | 3.518 | 4.537 | 3.458 | 3.638 | 12,964,725 | +0.62(+20.40%) |
Nov 04, 2008 | 3.124 | 3.296 | 2.868 | 3.022 | 2,245,131 | -0.03(-0.84%) |
Nov 03, 2008 | 3.047 | 3.210 | 2.868 | 3.047 | 1,515,287 | -0.03(-1.11%) |
Oct 31, 2008 | 2.559 | 3.390 | 2.559 | 3.082 | 2,909,298 | +0.53(+20.81%) |
Oct 30, 2008 | 2.868 | 2.868 | 2.354 | 2.551 | 1,658,867 | +0.04(+1.71%) |
Oct 29, 2008 | 1.840 | 2.671 | 1.763 | 2.508 | 3,680,327 | +0.71(+39.52%) |
Oct 28, 2008 | 2.063 | 2.071 | 1.592 | 1.798 | 2,479,304 | +0.00(+0.00%) |
Oct 27, 2008 | 2.174 | 2.654 | 1.763 | 1.798 | 1,656,159 | -0.38(-17.32%) |
Oct 24, 2008 | 1.960 | 2.355 | 1.849 | 2.174 | 2,586,012 | -0.12(-5.22%) |
Oct 23, 2008 | 2.859 | 2.859 | 2.217 | 2.294 | 2,487,692 | -0.55(-19.28%) |
Oct 22, 2008 | 2.996 | 3.236 | 2.773 | 2.842 | 1,490,451 | -0.35(-10.99%) |
Oct 21, 2008 | 3.304 | 3.390 | 3.082 | 3.193 | 739,050 | -0.19(-5.57%) |
Oct 20, 2008 | 3.432 | 3.638 | 3.296 | 3.381 | 1,053,016 | +0.03(+1.02%) |
Oct 17, 2008 | 3.150 | 3.672 | 3.082 | 3.347 | 0 | -0.35(-9.49%) |
Oct 16, 2008 | 2.765 | 3.698 | 2.654 | 3.698 | 3,044,891 | +1.05(+39.81%) |
Oct 15, 2008 | 2.868 | 3.056 | 2.645 | 2.645 | 939,148 | -0.45(-14.40%) |
Oct 14, 2008 | 2.996 | 3.107 | 2.739 | 3.090 | 2,144,808 | +0.39(+14.60%) |
Oct 13, 2008 | 2.354 | 2.782 | 2.354 | 2.696 | 2,268,678 | +0.60(+28.57%) |
Oct 10, 2008 | 1.926 | 2.354 | 1.703 | 2.097 | 3,366,964 | -0.01(-0.41%) |
Oct 09, 2008 | 3.064 | 3.424 | 1.849 | 2.106 | 2,850,442 | -0.93(-30.70%) |
Oct 08, 2008 | 2.790 | 3.355 | 2.748 | 3.039 | 1,561,495 | -0.04(-1.39%) |
Oct 07, 2008 | 3.766 | 3.937 | 3.082 | 3.082 | 1,212,177 | -0.69(-18.37%) |
Oct 06, 2008 | 3.347 | 3.809 | 2.919 | 3.775 | 1,983,730 | +0.02(+0.46%) |
Oct 03, 2008 | 4.160 | 4.494 | 3.702 | 3.758 | 0 | -0.30(-7.38%) |
Oct 02, 2008 | 4.280 | 4.579 | 4.057 | 4.057 | 1,401,993 | -0.31(-7.06%) |
Oct 01, 2008 | 4.323 | 4.699 | 4.151 | 4.365 | 1,441,484 | +0.05(+1.19%) |
Sep 30, 2008 | 3.929 | 4.314 | 3.809 | 4.314 | 1,240,659 | +0.58(+15.60%) |
Sep 29, 2008 | 4.331 | 4.494 | 3.552 | 3.732 | 2,591,788 | -0.76(-16.95%) |
Sep 26, 2008 | 3.664 | 4.742 | 3.518 | 4.494 | 0 | +0.29(+6.92%) |
Sep 25, 2008 | 4.708 | 4.708 | 4.100 | 4.203 | 2,248,791 | +0.05(+1.24%) |
Sep 24, 2008 | 4.494 | 4.537 | 4.074 | 4.151 | 3,137,066 | -0.12(-2.81%) |
Sep 23, 2008 | 4.348 | 4.622 | 3.826 | 4.271 | 5,163,280 | +0.03(+0.60%) |
Sep 22, 2008 | 5.684 | 6.120 | 4.186 | 4.246 | 3,833,296 | -1.09(-20.39%) |
Sep 19, 2008 | 6.077 | 6.420 | 4.751 | 5.333 | 0 | +1.05(+24.60%) |
Sep 18, 2008 | 3.407 | 4.280 | 3.253 | 4.280 | 7,739,411 | +1.11(+35.13%) |
Sep 17, 2008 | 3.569 | 3.809 | 3.167 | 3.167 | 3,857,459 | -0.40(-11.27%) |
Sep 16, 2008 | 2.996 | 3.621 | 2.910 | 3.569 | 4,103,962 | +0.23(+6.92%) |
Sep 15, 2008 | 3.638 | 3.895 | 3.064 | 3.338 | 5,961,920 | -0.57(-14.66%) |
Sep 12, 2008 | 3.244 | 4.408 | 3.236 | 3.912 | 10,287,361 | +0.49(+14.25%) |
Sep 11, 2008 | 2.825 | 3.501 | 2.619 | 3.424 | 6,166,124 | +0.34(+11.11%) |
Sep 10, 2008 | 2.919 | 3.244 | 2.542 | 3.082 | 5,378,655 | +0.36(+13.21%) |
Sep 09, 2008 | 3.287 | 3.398 | 2.671 | 2.722 | 7,695,911 | -0.86(-24.10%) |
Sep 08, 2008 | 4.734 | 4.922 | 3.201 | 3.587 | 11,640,300 | -0.51(-12.53%) |
Sep 05, 2008 | 3.766 | 4.177 | 3.492 | 4.100 | 0 | +0.05(+1.27%) |
Sep 04, 2008 | 4.288 | 4.614 | 3.852 | 4.049 | 9,946,338 | -0.20(-4.64%) |
Sep 03, 2008 | 3.809 | 4.357 | 3.766 | 4.246 | 10,773,521 | +0.74(+20.98%) |
Sep 02, 2008 | 3.475 | 3.595 | 3.304 | 3.510 | 4,247,016 | +0.23(+7.05%) |
Aug 29, 2008 | 3.030 | 3.501 | 3.022 | 3.278 | 0 | +0.05(+1.59%) |
Aug 28, 2008 | 2.953 | 3.227 | 2.748 | 3.227 | 6,872,738 | +0.53(+19.68%) |
Aug 27, 2008 | 2.782 | 3.150 | 2.654 | 2.696 | 7,874,526 | -0.08(-2.78%) |
Aug 26, 2008 | 3.210 | 3.492 | 2.679 | 2.773 | 10,222,284 | -0.21(-6.90%) |
Aug 25, 2008 | 2.876 | 3.330 | 2.791 | 2.979 | 5,799,688 | +0.12(+4.19%) |
Aug 22, 2008 | 2.765 | 2.910 | 2.448 | 2.859 | 0 | +0.28(+10.96%) |
Aug 21, 2008 | 2.542 | 2.782 | 2.414 | 2.576 | 5,684,629 | -0.26(-9.06%) |
Aug 20, 2008 | 3.304 | 3.364 | 2.636 | 2.833 | 8,773,166 | -0.56(-16.62%) |
Aug 19, 2008 | 4.057 | 4.134 | 3.176 | 3.398 | 8,949,727 | -0.63(-15.71%) |
Aug 18, 2008 | 3.801 | 4.263 | 3.638 | 4.032 | 11,378,684 | +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 | 3.124 | 9,293,298 | +0.37(+13.35%) |
Aug 13, 2008 | 2.397 | 2.765 | 2.397 | 2.756 | 4,669,264 | +0.23(+9.15%) |
Aug 12, 2008 | 2.448 | 2.551 | 2.311 | 2.525 | 6,280,023 | -0.01(-0.34%) |
Aug 11, 2008 | 2.371 | 2.619 | 2.012 | 2.534 | 9,060,591 | +0.19(+8.03%) |
Aug 08, 2008 | 2.234 | 2.345 | 2.140 | 2.345 | 4,153,087 | +0.22(+10.48%) |
Aug 07, 2008 | 2.337 | 2.440 | 1.926 | 2.123 | 8,761,978 | -0.27(-11.11%) |
Aug 06, 2008 | 2.371 | 2.722 | 2.303 | 2.388 | 9,274,754 | +0.10(+4.49%) |
Aug 05, 2008 | 2.080 | 2.482 | 2.036 | 2.285 | 8,310,166 | +0.31(+15.58%) |
Aug 04, 2008 | 2.037 | 2.294 | 1.840 | 1.977 | 7,500,866 | -0.21(-9.41%) |
Aug 01, 2008 | 1.575 | 2.285 | 1.498 | 2.183 | 13,726,527 | +0.69(+46.55%) |
Jul 31, 2008 | 1.464 | 1.609 | 1.455 | 1.489 | 3,059,437 | -0.07(-4.40%) |
Jul 30, 2008 | 1.831 | 1.849 | 1.455 | 1.558 | 4,488,841 | -0.09(-5.70%) |
Jul 29, 2008 | 1.464 | 1.652 | 1.378 | 1.652 | 3,821,789 | +0.33(+24.52%) |
Jul 28, 2008 | 1.661 | 1.780 | 1.327 | 1.327 | 3,763,588 | -0.23(-14.83%) |
Jul 25, 2008 | 1.695 | 1.746 | 1.464 | 1.558 | 4,210,577 | -0.18(-10.35%) |
Jul 24, 2008 | 2.020 | 2.208 | 1.618 | 1.738 | 13,950,293 | +0.11(+6.84%) |
Jul 23, 2008 | 1.198 | 1.712 | 1.027 | 1.626 | 10,958,415 | +0.55(+50.79%) |
Jul 22, 2008 | 0.9587 | 1.096 | 0.8731 | 1.079 | 4,295,922 | +0.08(+7.69%) |
Jul 21, 2008 | 1.027 | 1.113 | 0.9929 | 1.001 | 3,768,738 | +0.00(+0.00%) |
Jul 18, 2008 | 1.241 | 1.267 | 0.9673 | 1.001 | 5,593,918 | -0.07(-6.40%) |
Jul 17, 2008 | 0.9159 | 1.198 | 0.9073 | 1.070 | 13,279,859 | +0.26(+31.58%) |
Jul 16, 2008 | 0.7961 | 0.8988 | 0.7533 | 0.8132 | 5,250,856 | +0.07(+9.20%) |
Jul 15, 2008 | 0.8217 | 0.9245 | 0.7447 | 0.7447 | 5,669,366 | -0.03(-3.33%) |
Jul 14, 2008 | 1.096 | 1.138 | 0.7704 | 0.7704 | 4,815,711 | -0.17(-18.18%) |
Jul 11, 2008 | 1.181 | 1.190 | 0.8303 | 0.9416 | 10,124,496 | -0.32(-25.17%) |
Jul 10, 2008 | 1.404 | 1.455 | 1.241 | 1.258 | 4,398,729 | -0.09(-6.37%) |
Jul 09, 2008 | 1.498 | 1.763 | 1.310 | 1.344 | 6,096,572 | -0.12(-8.19%) |
Jul 08, 2008 | 1.164 | 1.472 | 1.027 | 1.464 | 8,707,561 | +0.30(+25.74%) |
Jul 07, 2008 | 1.053 | 1.541 | 0.9501 | 1.164 | 11,323,170 | +0.29(+33.33%) |
Jul 04, 2008 | 0.6848 | 0.9929 | 0.5992 | 0.8731 | 12,401,046 | +0.00(+0.00%) |
Jul 03, 2008 | 0.6848 | 0.9929 | 0.5992 | 0.8731 | 12,401,046 | +0.21(+32.47%) |
Jul 02, 2008 | 0.9330 | 0.9587 | 0.6420 | 0.6591 | 13,327,458 | -0.27(-29.36%) |
Jul 01, 2008 | 1.241 | 1.241 | 0.8902 | 0.9330 | 7,212,948 | -0.31(-24.83%) |
Jun 30, 2008 | 1.352 | 1.352 | 1.061 | 1.241 | 4,435,529 | +0.02(+1.40%) |
Jun 27, 2008 | 1.472 | 1.472 | 1.224 | 1.224 | 9,571,630 | -0.21(-14.37%) |
Jun 26, 2008 | 1.703 | 1.703 | 1.412 | 1.429 | 3,294,419 | -0.28(-16.50%) |
Jun 25, 2008 | 1.755 | 1.780 | 1.669 | 1.712 | 3,113,337 | -0.04(-2.44%) |
Jun 24, 2008 | 1.729 | 1.849 | 1.549 | 1.755 | 3,394,419 | +0.04(+2.50%) |
Jun 23, 2008 | 2.012 | 2.106 | 1.712 | 1.712 | 2,819,681 | -0.31(-15.25%) |
Jun 20, 2008 | 2.140 | 2.226 | 1.909 | 2.020 | 3,385,381 | -0.21(-9.23%) |
Jun 19, 2008 | 2.508 | 2.551 | 2.157 | 2.226 | 2,642,449 | -0.33(-12.75%) |
Jun 18, 2008 | 2.482 | 2.602 | 2.234 | 2.551 | 2,818,289 | +0.05(+2.05%) |
Jun 17, 2008 | 2.696 | 2.816 | 2.482 | 2.499 | 2,527,685 | -0.20(-7.30%) |
Jun 16, 2008 | 2.551 | 2.927 | 2.551 | 2.696 | 3,361,152 | +0.13(+5.00%) |
Jun 13, 2008 | 3.013 | 3.073 | 2.534 | 2.568 | 4,018,508 | -0.45(-14.77%) |
Jun 12, 2008 | 3.244 | 3.381 | 2.893 | 3.013 | 3,013,693 | -0.21(-6.38%) |
Jun 11, 2008 | 3.646 | 3.646 | 3.218 | 3.218 | 2,151,275 | -0.40(-11.11%) |
Jun 10, 2008 | 3.681 | 3.809 | 3.595 | 3.621 | 2,080,092 | +0.03(+0.71%) |
Jun 09, 2008 | 4.365 | 4.443 | 3.510 | 3.595 | 2,837,483 | -0.69(-16.17%) |
Jun 06, 2008 | 4.579 | 4.579 | 4.237 | 4.288 | 1,585,377 | -0.32(-6.88%) |
Jun 05, 2008 | 4.545 | 4.639 | 4.408 | 4.605 | 1,314,645 | +0.06(+1.32%) |
Jun 04, 2008 | 5.007 | 5.136 | 4.520 | 4.545 | 1,218,345 | -0.51(-10.15%) |
Jun 03, 2008 | 4.759 | 5.059 | 4.734 | 5.059 | 730,179 | +0.30(+6.29%) |
Jun 02, 2008 | 4.836 | 5.067 | 4.639 | 4.759 | 573,451 | -0.15(-2.97%) |
May 30, 2008 | 4.990 | 5.016 | 4.802 | 4.905 | 648,807 | -0.03(-0.52%) |
May 29, 2008 | 4.862 | 5.179 | 4.811 | 4.930 | 1,519,559 | +0.07(+1.41%) |
May 28, 2008 | 4.793 | 4.862 | 4.631 | 4.862 | 1,990,378 | +0.05(+1.07%) |
May 27, 2008 | 4.434 | 4.828 | 4.425 | 4.811 | 1,387,519 | +0.38(+8.49%) |
May 26, 2008 | 4.485 | 4.502 | 4.357 | 4.434 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.485 | 4.502 | 4.357 | 4.434 | 814,783 | -0.12(-2.63%) |
May 22, 2008 | 4.263 | 4.853 | 4.263 | 4.554 | 2,170,861 | +0.31(+7.26%) |
May 21, 2008 | 4.588 | 4.674 | 4.083 | 4.246 | 1,809,278 | -0.33(-7.12%) |
May 20, 2008 | 4.562 | 4.708 | 4.502 | 4.571 | 618,323 | -0.02(-0.37%) |
May 19, 2008 | 4.759 | 4.896 | 4.494 | 4.588 | 974,523 | -0.09(-2.01%) |
May 16, 2008 | 4.793 | 4.793 | 4.554 | 4.682 | 1,030,719 | -0.11(-2.32%) |
May 15, 2008 | 4.383 | 4.870 | 4.365 | 4.793 | 1,131,210 | +0.47(+10.89%) |
May 14, 2008 | 4.323 | 4.494 | 4.306 | 4.323 | 1,174,378 | +0.03(+0.60%) |
May 13, 2008 | 4.725 | 4.778 | 4.220 | 4.297 | 1,961,397 | -0.45(-9.55%) |
May 12, 2008 | 4.922 | 5.341 | 4.716 | 4.751 | 1,573,572 | +0.10(+2.21%) |
May 09, 2008 | 4.614 | 5.007 | 4.614 | 4.648 | 1,199,013 | -0.09(-1.99%) |
May 08, 2008 | 4.973 | 5.067 | 4.588 | 4.742 | 977,506 | -0.19(-3.82%) |
May 07, 2008 | 5.239 | 5.264 | 4.930 | 4.930 | 960,292 | -0.31(-5.88%) |
May 06, 2008 | 4.999 | 5.307 | 4.819 | 5.239 | 1,036,792 | +0.19(+3.73%) |
May 05, 2008 | 5.187 | 5.333 | 4.939 | 5.050 | 1,214,987 | -0.17(-3.28%) |
May 02, 2008 | 5.393 | 5.607 | 4.845 | 5.221 | 1,682,147 | -0.07(-1.29%) |
May 01, 2008 | 4.708 | 5.350 | 4.571 | 5.290 | 2,487,914 | +0.67(+14.44%) |
Apr 30, 2008 | 4.725 | 4.768 | 4.545 | 4.622 | 1,174,871 | -0.15(-3.05%) |
Apr 29, 2008 | 4.579 | 4.811 | 4.485 | 4.768 | 1,657,924 | +0.23(+5.09%) |
Apr 28, 2008 | 4.451 | 4.579 | 4.211 | 4.537 | 1,550,491 | +0.16(+3.72%) |
Apr 25, 2008 | 4.400 | 4.451 | 4.109 | 4.374 | 777,185 | -0.02(-0.39%) |
Apr 24, 2008 | 4.109 | 4.451 | 4.040 | 4.391 | 1,002,227 | +0.44(+11.04%) |
Apr 23, 2008 | 4.306 | 4.306 | 3.903 | 3.955 | 1,588,889 | -0.35(-8.15%) |
Apr 22, 2008 | 4.537 | 4.537 | 4.263 | 4.306 | 953,169 | -0.25(-5.45%) |
Apr 21, 2008 | 4.665 | 4.734 | 4.460 | 4.554 | 584,867 | -0.14(-2.92%) |
Apr 18, 2008 | 4.811 | 4.913 | 4.609 | 4.691 | 1,107,667 | +0.00(+0.00%) |
Apr 17, 2008 | 4.280 | 4.751 | 4.237 | 4.691 | 1,252,433 | +0.41(+9.60%) |
Apr 16, 2008 | 4.374 | 4.477 | 4.023 | 4.280 | 1,373,190 | -0.04(-0.99%) |
Apr 15, 2008 | 4.074 | 4.357 | 4.049 | 4.323 | 1,204,421 | +0.27(+6.54%) |
Apr 14, 2008 | 4.357 | 4.374 | 3.860 | 4.057 | 1,945,139 | -0.25(-5.77%) |
Apr 11, 2008 | 4.314 | 4.545 | 4.280 | 4.306 | 996,541 | -0.03(-0.79%) |
Apr 10, 2008 | 4.451 | 4.853 | 4.297 | 4.340 | 1,959,292 | -0.06(-1.36%) |
Apr 09, 2008 | 4.922 | 5.093 | 4.203 | 4.400 | 2,353,421 | -0.63(-12.59%) |
Apr 08, 2008 | 5.444 | 5.572 | 4.965 | 5.033 | 1,336,434 | -0.41(-7.55%) |
Apr 07, 2008 | 5.153 | 5.658 | 5.153 | 5.444 | 1,414,314 | +0.33(+6.53%) |
Apr 04, 2008 | 5.555 | 5.658 | 5.050 | 5.110 | 990,433 | -0.44(-7.87%) |
Apr 03, 2008 | 5.846 | 5.898 | 5.410 | 5.547 | 975,843 | -0.33(-5.54%) |
Apr 02, 2008 | 5.906 | 6.112 | 5.615 | 5.872 | 1,441,427 | +0.08(+1.33%) |
Apr 01, 2008 | 5.632 | 6.018 | 5.495 | 5.795 | 1,049,335 | +0.17(+3.04%) |
Mar 31, 2008 | 5.795 | 5.958 | 5.495 | 5.624 | 1,228,190 | -0.14(-2.38%) |
Mar 28, 2008 | 6.240 | 6.240 | 5.718 | 5.761 | 1,118,159 | -0.46(-7.43%) |
Mar 27, 2008 | 7.053 | 7.122 | 6.163 | 6.223 | 1,385,717 | -0.83(-11.77%) |
Mar 26, 2008 | 7.327 | 7.327 | 6.848 | 7.053 | 2,002,993 | -0.32(-4.30%) |
Mar 25, 2008 | 7.019 | 7.481 | 6.762 | 7.370 | 2,965,181 | +0.31(+4.36%) |
Mar 24, 2008 | 6.026 | 7.224 | 6.026 | 7.062 | 3,694,349 | +1.07(+17.86%) |
Mar 21, 2008 | 5.632 | 6.069 | 5.110 | 5.992 | 2,389,627 | +0.00(+0.00%) |
Mar 20, 2008 | 5.632 | 6.069 | 5.110 | 5.992 | 2,389,627 | +0.17(+2.94%) |
Mar 19, 2008 | 5.153 | 5.821 | 5.136 | 5.821 | 2,581,226 | +0.68(+13.33%) |
Mar 18, 2008 | 4.015 | 5.136 | 3.886 | 5.136 | 2,781,693 | +1.28(+33.33%) |
Mar 17, 2008 | 4.169 | 4.186 | 3.775 | 3.852 | 1,537,383 | -0.56(-12.62%) |
Mar 14, 2008 | 4.793 | 5.093 | 4.323 | 4.408 | 1,788,195 | -0.31(-6.53%) |
Mar 13, 2008 | 4.631 | 4.768 | 4.443 | 4.716 | 1,409,594 | +0.02(+0.36%) |
Mar 12, 2008 | 4.845 | 5.025 | 4.657 | 4.699 | 1,312,432 | -0.15(-3.00%) |
Mar 11, 2008 | 4.597 | 4.956 | 4.545 | 4.845 | 3,116,224 | +0.35(+7.81%) |
Mar 10, 2008 | 4.776 | 4.793 | 4.032 | 4.494 | 2,097,265 | -0.24(-5.06%) |
Mar 07, 2008 | 4.699 | 4.956 | 4.562 | 4.734 | 1,686,622 | -0.02(-0.36%) |
Mar 06, 2008 | 4.793 | 4.879 | 4.537 | 4.751 | 2,713,766 | -0.13(-2.63%) |
Mar 05, 2008 | 5.239 | 5.307 | 4.836 | 4.879 | 1,882,466 | -0.32(-6.10%) |
Mar 04, 2008 | 5.821 | 5.821 | 4.811 | 5.196 | 4,465,465 | -0.63(-10.87%) |