Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.182 | 3.226 | 2.913 | 2.930 | 2,559,620 | -0.24(-7.67%) |
Apr 29, 2009 | 3.121 | 3.191 | 3.043 | 3.174 | 2,531,522 | +0.14(+4.58%) |
Apr 28, 2009 | 2.887 | 3.113 | 2.887 | 3.034 | 1,473,813 | +0.07(+2.35%) |
Apr 27, 2009 | 3.269 | 3.304 | 2.965 | 2.965 | 2,833,742 | -0.40(-11.89%) |
Apr 24, 2009 | 3.278 | 3.426 | 2.974 | 3.365 | 3,285,485 | +0.06(+1.84%) |
Apr 23, 2009 | 3.252 | 3.313 | 2.913 | 3.304 | 2,044,458 | +0.11(+3.54%) |
Apr 22, 2009 | 3.130 | 3.365 | 3.043 | 3.191 | 3,597,372 | -0.01(-0.27%) |
Apr 21, 2009 | 2.661 | 3.243 | 2.287 | 3.200 | 4,529,140 | +0.32(+11.18%) |
Apr 20, 2009 | 2.947 | 2.956 | 2.748 | 2.878 | 4,354,065 | -0.13(-4.34%) |
Apr 17, 2009 | 3.043 | 3.174 | 2.947 | 3.008 | 2,529,527 | -0.05(-1.70%) |
Apr 16, 2009 | 3.078 | 3.200 | 2.887 | 3.061 | 2,819,902 | +0.02(+0.57%) |
Apr 15, 2009 | 2.713 | 3.043 | 2.617 | 3.043 | 3,220,882 | +0.28(+10.06%) |
Apr 14, 2009 | 3.113 | 3.113 | 2.713 | 2.765 | 3,481,147 | -0.25(-8.36%) |
Apr 13, 2009 | 3.130 | 3.330 | 2.982 | 3.017 | 3,203,793 | -0.14(-4.41%) |
Apr 09, 2009 | 2.730 | 3.269 | 2.617 | 3.156 | 5,141,919 | +0.37(+13.44%) |
Apr 08, 2009 | 2.548 | 2.782 | 2.452 | 2.782 | 2,088,641 | +0.35(+14.29%) |
Apr 07, 2009 | 2.434 | 2.574 | 2.400 | 2.434 | 2,323,600 | -0.10(-3.78%) |
Apr 06, 2009 | 2.678 | 2.678 | 2.434 | 2.530 | 2,944,666 | -0.31(-11.01%) |
Apr 03, 2009 | 2.608 | 2.843 | 2.487 | 2.843 | 3,906,017 | +0.24(+9.36%) |
Apr 02, 2009 | 2.339 | 2.617 | 2.339 | 2.600 | 4,162,549 | +0.21(+8.73%) |
Apr 01, 2009 | 2.304 | 2.565 | 2.287 | 2.391 | 2,530,793 | -0.05(-2.13%) |
Mar 31, 2009 | 2.235 | 2.443 | 2.087 | 2.443 | 5,177,987 | +0.18(+8.08%) |
Mar 30, 2009 | 2.530 | 2.530 | 2.087 | 2.261 | 3,064,773 | -0.34(-13.04%) |
Mar 26, 2009 | 2.521 | 2.643 | 2.400 | 2.600 | 3,101,448 | +0.07(+2.75%) |
Mar 25, 2009 | 2.600 | 2.669 | 2.235 | 2.530 | 3,368,403 | +0.06(+2.46%) |
Mar 24, 2009 | 2.400 | 2.678 | 2.261 | 2.469 | 4,313,903 | -0.08(-3.07%) |
Mar 23, 2009 | 2.339 | 2.695 | 2.330 | 2.548 | 6,314,860 | +0.54(+26.84%) |
Mar 20, 2009 | 2.174 | 2.269 | 2.008 | 2.008 | 4,722,957 | +0.10(+5.00%) |
Mar 19, 2009 | 2.069 | 2.191 | 1.835 | 1.913 | 4,556,631 | -0.11(-5.32%) |
Mar 18, 2009 | 2.000 | 2.235 | 1.782 | 2.020 | 7,304,615 | -0.01(-0.28%) |
Mar 17, 2009 | 1.669 | 2.087 | 1.443 | 2.026 | 6,699,505 | +0.55(+37.06%) |
Mar 16, 2009 | 1.495 | 1.626 | 1.417 | 1.478 | 2,233,500 | -0.05(-3.41%) |
Mar 13, 2009 | 1.513 | 1.548 | 1.304 | 1.530 | 0 | -0.02(-1.12%) |
Mar 12, 2009 | 1.352 | 1.548 | 1.243 | 1.548 | 3,636,521 | +0.17(+11.95%) |
Mar 11, 2009 | 1.565 | 1.565 | 1.235 | 1.382 | 3,172,426 | -0.23(-14.05%) |
Mar 10, 2009 | 1.052 | 1.609 | 1.043 | 1.609 | 5,550,688 | +0.53(+49.19%) |
Mar 09, 2009 | 0.8869 | 1.078 | 0.8869 | 1.078 | 1,817,556 | +0.13(+13.76%) |
Mar 06, 2009 | 0.9564 | 1.035 | 0.8695 | 0.9477 | 0 | -0.06(-6.03%) |
Mar 05, 2009 | 0.9651 | 1.078 | 0.9390 | 1.009 | 2,661,571 | +0.01(+0.87%) |
Mar 04, 2009 | 0.9825 | 1.096 | 0.9564 | 0.9999 | 2,958,027 | +0.10(+10.58%) |
Mar 02, 2009 | 1.122 | 1.226 | 0.8695 | 0.9042 | 3,878,667 | -0.31(-25.71%) |
Feb 27, 2009 | 1.148 | 1.296 | 0.9564 | 1.217 | 1,942,115 | +0.10(+8.53%) |
Feb 26, 2009 | 1.374 | 1.643 | 1.122 | 1.122 | 4,448,165 | -0.17(-12.84%) |
Feb 25, 2009 | 1.217 | 1.374 | 0.9738 | 1.287 | 3,835,278 | -0.04(-3.27%) |
Feb 24, 2009 | 0.8260 | 1.330 | 0.7651 | 1.330 | 6,302,919 | +0.48(+56.12%) |
Feb 23, 2009 | 0.6956 | 0.8521 | 0.6608 | 0.8521 | 5,805,760 | +0.19(+28.95%) |
Feb 20, 2009 | 0.7217 | 0.7390 | 0.5738 | 0.6608 | 5,420,110 | -0.03(-5.00%) |
Feb 19, 2009 | 0.8333 | 0.8955 | 0.6956 | 0.6956 | 2,558,441 | -0.05(-6.98%) |
Feb 18, 2009 | 0.9303 | 0.9303 | 0.6869 | 0.7477 | 2,305,195 | -0.12(-14.00%) |
Feb 17, 2009 | 1.043 | 1.043 | 0.8695 | 0.8695 | 2,557,429 | -0.11(-11.50%) |
Feb 13, 2009 | 0.9651 | 1.043 | 0.9303 | 0.9825 | 1,383,160 | +0.00(+0.00%) |
Feb 12, 2009 | 1.026 | 1.052 | 0.9129 | 0.9825 | 2,029,536 | -0.06(-5.83%) |
Feb 11, 2009 | 1.078 | 1.104 | 0.9564 | 1.043 | 1,844,083 | +0.04(+4.35%) |
Feb 10, 2009 | 1.139 | 1.139 | 0.9738 | 0.9999 | 2,070,721 | -0.21(-17.27%) |
Feb 09, 2009 | 1.104 | 1.209 | 1.043 | 1.209 | 2,422,494 | +0.10(+9.45%) |
Feb 06, 2009 | 0.9042 | 1.156 | 0.9042 | 1.104 | 3,564,484 | +0.12(+12.39%) |
Feb 05, 2009 | 1.009 | 1.061 | 0.9303 | 0.9825 | 1,310,209 | +0.00(+0.00%) |
Feb 04, 2009 | 0.9564 | 1.052 | 0.8955 | 0.9825 | 1,414,528 | +0.03(+2.73%) |
Feb 03, 2009 | 0.8599 | 0.9912 | 0.8434 | 0.9564 | 2,070,591 | +0.13(+15.79%) |
Feb 02, 2009 | 0.9651 | 0.9738 | 0.8260 | 0.8260 | 3,213,629 | -0.09(-9.52%) |
Jan 30, 2009 | 1.035 | 1.035 | 0.8955 | 0.9129 | 0 | -0.08(-7.89%) |
Jan 29, 2009 | 1.182 | 1.200 | 0.9912 | 0.9912 | 2,289,482 | -0.22(-17.99%) |
Jan 28, 2009 | 1.061 | 1.287 | 1.026 | 1.209 | 4,476,908 | +0.18(+17.80%) |
Jan 27, 2009 | 1.061 | 1.069 | 1.009 | 1.026 | 1,306,517 | -0.02(-1.67%) |
Jan 26, 2009 | 1.200 | 1.209 | 1.026 | 1.043 | 1,782,200 | -0.09(-7.69%) |
Jan 23, 2009 | 1.130 | 1.174 | 1.096 | 1.130 | 1,908,474 | +0.03(+2.36%) |
Jan 22, 2009 | 1.261 | 1.261 | 1.096 | 1.104 | 2,814,774 | -0.13(-10.56%) |
Jan 21, 2009 | 1.435 | 1.478 | 1.174 | 1.235 | 3,881,553 | -0.13(-9.55%) |
Jan 20, 2009 | 1.782 | 1.843 | 1.365 | 1.365 | 3,533,368 | -0.54(-28.31%) |
Jan 16, 2009 | 1.739 | 1.913 | 1.661 | 1.904 | 2,121,421 | +0.23(+14.06%) |
Jan 15, 2009 | 1.861 | 1.861 | 1.522 | 1.669 | 1,991,247 | -0.19(-10.28%) |
Jan 14, 2009 | 2.000 | 2.035 | 1.826 | 1.861 | 2,535,206 | -0.15(-7.36%) |
Jan 13, 2009 | 1.800 | 2.043 | 1.800 | 2.008 | 1,467,460 | +0.16(+8.45%) |
Jan 12, 2009 | 2.052 | 2.078 | 1.835 | 1.852 | 1,830,837 | -0.25(-11.98%) |
Jan 09, 2009 | 2.339 | 2.339 | 2.035 | 2.104 | 2,142,685 | -0.17(-7.63%) |
Jan 08, 2009 | 2.252 | 2.356 | 2.191 | 2.278 | 1,312,198 | +0.05(+2.34%) |
Jan 07, 2009 | 2.248 | 2.348 | 2.191 | 2.226 | 1,740,252 | -0.10(-4.48%) |
Jan 06, 2009 | 2.139 | 2.408 | 2.121 | 2.330 | 3,060,347 | +0.19(+8.94%) |
Jan 05, 2009 | 2.182 | 2.243 | 2.017 | 2.139 | 1,811,921 | -0.11(-5.02%) |
Jan 02, 2009 | 1.948 | 2.348 | 1.939 | 2.252 | 0 | +0.31(+16.14%) |
Jan 01, 2009 | 1.904 | 2.000 | 1.826 | 1.939 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.904 | 2.000 | 1.826 | 1.939 | 3,406,262 | +0.01(+0.45%) |
Dec 30, 2008 | 1.869 | 1.956 | 1.774 | 1.930 | 2,383,475 | +0.03(+1.83%) |
Dec 29, 2008 | 2.574 | 2.574 | 1.826 | 1.895 | 3,643,799 | -0.61(-24.31%) |
Dec 26, 2008 | 2.608 | 2.608 | 2.339 | 2.504 | 856,159 | -0.09(-3.36%) |
Dec 24, 2008 | 2.443 | 2.591 | 2.295 | 2.591 | 670,870 | +0.05(+2.05%) |
Dec 23, 2008 | 2.643 | 2.687 | 2.113 | 2.539 | 2,816,983 | -0.15(-5.50%) |
Dec 22, 2008 | 3.000 | 3.114 | 2.513 | 2.687 | 4,955,211 | -0.22(-7.49%) |
Dec 19, 2008 | 2.374 | 3.043 | 2.374 | 2.904 | 5,292,185 | +0.49(+20.14%) |
Dec 18, 2008 | 2.434 | 2.695 | 2.217 | 2.417 | 5,174,343 | +0.03(+1.46%) |
Dec 17, 2008 | 1.887 | 2.574 | 1.739 | 2.382 | 5,104,772 | +0.21(+9.60%) |
Dec 16, 2008 | 1.600 | 2.174 | 1.513 | 2.174 | 6,780,489 | +0.49(+28.87%) |
Dec 15, 2008 | 1.574 | 1.687 | 1.435 | 1.687 | 2,992,743 | +0.08(+4.86%) |
Dec 12, 2008 | 1.417 | 1.626 | 1.391 | 1.609 | 4,334,579 | +0.19(+13.50%) |
Dec 11, 2008 | 1.495 | 1.565 | 1.417 | 1.417 | 6,443,468 | -0.23(-14.21%) |
Dec 10, 2008 | 1.565 | 1.652 | 1.443 | 1.652 | 4,012,409 | -0.03(-2.06%) |
Dec 09, 2008 | 1.495 | 1.687 | 1.304 | 1.687 | 5,586,069 | +0.17(+11.49%) |
Dec 08, 2008 | 1.556 | 1.574 | 1.400 | 1.513 | 7,091,147 | +0.02(+1.16%) |
Dec 05, 2008 | 1.609 | 1.652 | 1.304 | 1.495 | 5,189,120 | -0.33(-18.09%) |
Dec 04, 2008 | 1.365 | 1.826 | 1.304 | 1.826 | 5,320,123 | +0.47(+34.62%) |
Dec 03, 2008 | 1.278 | 1.391 | 1.156 | 1.356 | 5,061,971 | +0.10(+7.59%) |
Dec 02, 2008 | 1.113 | 1.348 | 1.104 | 1.261 | 5,911,961 | +0.15(+13.28%) |
Dec 01, 2008 | 1.269 | 1.278 | 1.087 | 1.113 | 3,946,448 | -0.06(-5.19%) |
Nov 28, 2008 | 1.261 | 1.348 | 1.130 | 1.174 | 2,018,646 | -0.10(-8.16%) |
Nov 26, 2008 | 1.078 | 1.278 | 0.9738 | 1.278 | 3,338,941 | +0.24(+23.53%) |
Nov 25, 2008 | 1.165 | 1.235 | 0.9738 | 1.035 | 3,423,781 | -0.27(-20.67%) |
Nov 24, 2008 | 0.9651 | 1.304 | 0.8521 | 1.304 | 6,291,728 | +0.38(+41.51%) |
Nov 21, 2008 | 0.9564 | 1.035 | 0.8521 | 0.9216 | 5,126,041 | -0.03(-3.64%) |
Nov 20, 2008 | 0.9216 | 1.069 | 0.8695 | 0.9564 | 4,277,949 | +0.11(+13.40%) |
Nov 19, 2008 | 0.9564 | 1.069 | 0.8434 | 0.8434 | 3,634,163 | -0.18(-17.80%) |
Nov 18, 2008 | 1.043 | 1.096 | 0.8955 | 1.026 | 3,591,426 | -0.01(-0.84%) |
Nov 17, 2008 | 1.122 | 1.130 | 1.026 | 1.035 | 2,701,778 | -0.03(-2.46%) |
Nov 14, 2008 | 1.182 | 1.217 | 1.035 | 1.061 | 3,443,803 | -0.33(-23.75%) |
Nov 13, 2008 | 1.122 | 1.391 | 0.9825 | 1.391 | 5,599,311 | +0.31(+29.03%) |
Nov 12, 2008 | 1.174 | 1.322 | 1.078 | 1.078 | 4,309,550 | -0.18(-14.48%) |
Nov 11, 2008 | 1.278 | 1.313 | 1.087 | 1.261 | 2,713,870 | +0.04(+3.57%) |
Nov 10, 2008 | 1.217 | 1.435 | 1.182 | 1.217 | 3,776,173 | +0.04(+3.70%) |
Nov 07, 2008 | 1.182 | 1.304 | 1.139 | 1.174 | 4,314,486 | +0.10(+9.76%) |
Nov 06, 2008 | 1.174 | 1.339 | 1.035 | 1.069 | 4,688,681 | -0.39(-26.79%) |
Nov 05, 2008 | 0.9912 | 1.461 | 0.9912 | 1.461 | 4,131,510 | +0.44(+43.59%) |
Nov 04, 2008 | 1.069 | 1.165 | 1.017 | 1.017 | 5,982,075 | -0.03(-2.50%) |
Nov 03, 2008 | 0.9912 | 1.130 | 0.9303 | 1.043 | 5,819,540 | +0.10(+11.11%) |
Oct 31, 2008 | 1.017 | 1.061 | 0.8882 | 0.9390 | 6,338,519 | -0.06(-6.09%) |
Oct 30, 2008 | 1.191 | 1.469 | 0.9999 | 0.9999 | 5,052,998 | -0.01(-0.86%) |
Oct 29, 2008 | 0.8869 | 1.200 | 0.8608 | 1.009 | 5,095,182 | +0.08(+8.41%) |
Oct 28, 2008 | 1.139 | 1.139 | 0.8434 | 0.9303 | 4,170,593 | +0.06(+7.00%) |
Oct 27, 2008 | 1.061 | 1.165 | 0.8695 | 0.8695 | 1,642,479 | -0.07(-7.41%) |
Oct 24, 2008 | 1.052 | 1.113 | 0.9390 | 0.9390 | 2,239,793 | -0.23(-19.40%) |
Oct 23, 2008 | 1.122 | 1.174 | 1.017 | 1.165 | 2,019,860 | +0.14(+13.56%) |
Oct 22, 2008 | 1.217 | 1.322 | 0.9651 | 1.026 | 2,708,393 | -0.21(-16.90%) |
Oct 21, 2008 | 1.548 | 1.548 | 1.235 | 1.235 | 3,118,441 | -0.21(-14.46%) |
Oct 20, 2008 | 1.600 | 1.609 | 1.435 | 1.443 | 1,662,263 | +0.01(+0.61%) |
Oct 17, 2008 | 1.322 | 1.582 | 1.261 | 1.435 | 2,880,657 | +0.09(+6.45%) |
Oct 16, 2008 | 1.609 | 1.695 | 1.217 | 1.348 | 3,809,270 | -0.12(-8.28%) |
Oct 15, 2008 | 1.808 | 1.939 | 1.391 | 1.469 | 4,664,200 | -0.70(-32.40%) |
Oct 14, 2008 | 1.556 | 3.565 | 1.391 | 2.174 | 8,756,428 | +0.90(+71.23%) |
Oct 13, 2008 | 1.043 | 2.269 | 0.9564 | 1.269 | 3,955,540 | +0.33(+35.19%) |
Oct 10, 2008 | 1.478 | 1.478 | 0.6782 | 0.9390 | 4,785,817 | +0.05(+5.88%) |
Oct 09, 2008 | 1.356 | 1.409 | 0.8869 | 0.8869 | 3,853,313 | -0.30(-25.00%) |
Oct 08, 2008 | 1.478 | 1.478 | 1.087 | 1.182 | 3,799,696 | -0.17(-12.26%) |
Oct 07, 2008 | 1.687 | 1.826 | 1.348 | 1.348 | 2,787,678 | -0.27(-16.67%) |
Oct 06, 2008 | 1.817 | 2.000 | 1.522 | 1.617 | 3,496,920 | -0.18(-10.15%) |
Oct 03, 2008 | 2.000 | 2.287 | 1.782 | 1.800 | 0 | +0.10(+6.15%) |
Oct 02, 2008 | 2.087 | 2.095 | 1.678 | 1.695 | 3,843,463 | -0.39(-18.75%) |
Oct 01, 2008 | 2.339 | 2.600 | 2.087 | 2.087 | 2,176,553 | -0.17(-7.69%) |
Sep 30, 2008 | 2.061 | 2.608 | 1.808 | 2.261 | 4,751,555 | +0.74(+48.57%) |
Sep 29, 2008 | 2.965 | 3.087 | 1.522 | 1.522 | 5,750,898 | -1.78(-53.95%) |
Sep 26, 2008 | 3.347 | 3.408 | 2.982 | 3.304 | 0 | -0.18(-5.24%) |
Sep 25, 2008 | 3.843 | 3.843 | 3.391 | 3.487 | 3,054,520 | +0.10(+2.82%) |
Sep 24, 2008 | 3.652 | 3.652 | 3.391 | 3.391 | 2,333,592 | -0.17(-4.88%) |
Sep 23, 2008 | 3.930 | 3.930 | 3.374 | 3.565 | 2,579,330 | -0.34(-8.69%) |
Sep 22, 2008 | 4.834 | 4.834 | 3.704 | 3.904 | 2,061,549 | -0.66(-14.48%) |
Sep 19, 2008 | 5.217 | 5.521 | 3.913 | 4.565 | 0 | +0.22(+5.00%) |
Sep 18, 2008 | 3.069 | 4.347 | 3.061 | 4.347 | 6,691,316 | +1.29(+42.05%) |
Sep 17, 2008 | 3.391 | 3.391 | 2.834 | 3.061 | 3,872,255 | -0.20(-6.13%) |
Sep 16, 2008 | 2.713 | 3.260 | 2.713 | 3.260 | 5,643,099 | +0.37(+12.95%) |
Sep 15, 2008 | 4.556 | 4.556 | 2.887 | 2.887 | 8,488,487 | -1.86(-39.19%) |
Sep 12, 2008 | 4.652 | 4.747 | 4.539 | 4.747 | 2,974,821 | +0.03(+0.55%) |
Sep 11, 2008 | 4.878 | 4.956 | 4.608 | 4.721 | 2,553,279 | -0.27(-5.40%) |
Sep 10, 2008 | 4.965 | 5.225 | 4.782 | 4.991 | 3,155,997 | -0.02(-0.35%) |
Sep 09, 2008 | 5.591 | 5.591 | 4.878 | 5.008 | 4,020,308 | -0.45(-8.28%) |
Sep 08, 2008 | 5.391 | 5.678 | 5.252 | 5.460 | 3,922,402 | +0.44(+8.84%) |
Sep 05, 2008 | 4.999 | 5.104 | 4.808 | 5.017 | 0 | +0.08(+1.58%) |
Sep 04, 2008 | 5.165 | 5.252 | 4.886 | 4.939 | 2,697,309 | -0.22(-4.22%) |
Sep 03, 2008 | 4.999 | 5.173 | 4.886 | 5.156 | 3,998,652 | +0.17(+3.31%) |
Sep 02, 2008 | 5.069 | 5.304 | 4.808 | 4.991 | 3,162,012 | +0.13(+2.68%) |
Aug 29, 2008 | 4.947 | 5.147 | 4.791 | 4.860 | 3,656,828 | -0.14(-2.78%) |
Aug 28, 2008 | 4.808 | 4.999 | 4.686 | 4.999 | 2,652,299 | +0.27(+5.70%) |
Aug 27, 2008 | 4.886 | 4.947 | 4.617 | 4.730 | 3,122,820 | -0.08(-1.63%) |
Aug 26, 2008 | 4.721 | 5.017 | 4.573 | 4.808 | 3,939,909 | +0.09(+1.84%) |
Aug 25, 2008 | 4.991 | 4.991 | 4.626 | 4.721 | 3,805,399 | -0.27(-5.40%) |
Aug 22, 2008 | 4.973 | 5.156 | 4.573 | 4.991 | 4,951,084 | +0.10(+1.95%) |
Aug 21, 2008 | 5.217 | 5.330 | 4.886 | 4.895 | 4,669,632 | -0.40(-7.55%) |
Aug 20, 2008 | 5.547 | 5.547 | 5.104 | 5.295 | 5,724,120 | -0.22(-3.94%) |
Aug 19, 2008 | 5.634 | 5.669 | 5.312 | 5.512 | 3,352,222 | -0.11(-2.01%) |
Aug 18, 2008 | 6.017 | 6.182 | 5.608 | 5.625 | 3,107,324 | -0.43(-7.17%) |
Aug 15, 2008 | 6.060 | 6.251 | 5.895 | 6.060 | 0 | -0.04(-0.71%) |
Aug 14, 2008 | 6.191 | 6.295 | 5.486 | 6.104 | 3,438,091 | +0.36(+6.20%) |
Aug 13, 2008 | 6.104 | 6.451 | 5.695 | 5.747 | 3,421,153 | -0.46(-7.42%) |
Aug 12, 2008 | 6.051 | 6.434 | 5.965 | 6.208 | 3,002,347 | +0.10(+1.71%) |
Aug 11, 2008 | 6.425 | 6.693 | 5.912 | 6.104 | 3,472,774 | -0.37(-5.65%) |
Aug 08, 2008 | 6.086 | 6.591 | 5.878 | 6.469 | 3,573,556 | +0.44(+7.36%) |
Aug 07, 2008 | 6.182 | 6.782 | 5.869 | 6.025 | 3,133,938 | -0.29(-4.55%) |
Aug 06, 2008 | 6.738 | 6.738 | 6.156 | 6.312 | 3,084,799 | -0.34(-5.10%) |
Aug 05, 2008 | 6.260 | 6.817 | 6.260 | 6.651 | 3,380,017 | +0.41(+6.55%) |
Aug 04, 2008 | 6.930 | 6.930 | 6.130 | 6.243 | 3,094,386 | -0.69(-9.91%) |
Aug 01, 2008 | 6.964 | 7.390 | 6.723 | 6.930 | 4,727,947 | -0.21(-2.92%) |
Jul 31, 2008 | 5.652 | 7.364 | 5.339 | 7.138 | 16,255,064 | +1.37(+23.64%) |
Jul 30, 2008 | 6.191 | 6.530 | 5.608 | 5.773 | 4,443,837 | -0.53(-8.41%) |
Jul 29, 2008 | 6.304 | 6.460 | 5.425 | 6.304 | 6,014,181 | +0.82(+14.90%) |
Jul 28, 2008 | 5.834 | 6.051 | 5.295 | 5.486 | 6,785,677 | -0.33(-5.68%) |
Jul 25, 2008 | 5.660 | 6.086 | 5.591 | 5.817 | 7,161,906 | +0.24(+4.37%) |
Jul 24, 2008 | 7.608 | 7.608 | 5.391 | 5.573 | 13,663,145 | -1.96(-26.07%) |
Jul 23, 2008 | 7.104 | 7.660 | 6.799 | 7.538 | 7,978,478 | +0.58(+8.37%) |
Jul 22, 2008 | 6.686 | 7.043 | 5.530 | 6.956 | 13,951,303 | -0.08(-1.11%) |
Jul 21, 2008 | 7.547 | 7.547 | 6.347 | 7.034 | 11,665,341 | -0.74(-9.51%) |
Jul 18, 2008 | 8.382 | 9.086 | 7.312 | 7.773 | 11,299,348 | -2.50(-24.30%) |
Jul 17, 2008 | 10.63 | 10.82 | 9.564 | 10.27 | 4,881,857 | +0.23(+2.25%) |
Jul 16, 2008 | 8.025 | 11.03 | 7.843 | 10.04 | 8,337,843 | +2.06(+25.82%) |
Jul 15, 2008 | 8.286 | 8.729 | 7.173 | 7.982 | 9,539,532 | -0.44(-5.26%) |
Jul 14, 2008 | 9.912 | 10.31 | 8.390 | 8.425 | 6,712,437 | -1.06(-11.18%) |
Jul 11, 2008 | 10.62 | 10.62 | 9.077 | 9.486 | 6,236,973 | -1.68(-15.03%) |
Jul 10, 2008 | 11.05 | 11.36 | 10.87 | 11.16 | 4,525,517 | +0.14(+1.26%) |
Jul 09, 2008 | 11.98 | 12.55 | 11.02 | 11.02 | 4,236,570 | -0.64(-5.51%) |
Jul 08, 2008 | 10.60 | 11.92 | 10.32 | 11.67 | 4,077,353 | +1.18(+11.28%) |
Jul 07, 2008 | 10.82 | 11.11 | 10.25 | 10.49 | 3,357,001 | -0.23(-2.19%) |
Jul 04, 2008 | 11.48 | 11.48 | 10.66 | 10.72 | 3,528,115 | +0.00(+0.00%) |
Jul 03, 2008 | 11.48 | 11.48 | 10.66 | 10.72 | 3,528,115 | -0.46(-4.12%) |
Jul 02, 2008 | 12.20 | 12.20 | 11.16 | 11.18 | 4,234,076 | -0.70(-5.93%) |
Jul 01, 2008 | 11.60 | 11.96 | 11.34 | 11.89 | 4,062,422 | +0.40(+3.48%) |
Jun 30, 2008 | 11.78 | 11.93 | 11.44 | 11.49 | 2,496,761 | -0.27(-2.29%) |
Jun 27, 2008 | 11.75 | 12.08 | 11.65 | 11.76 | 2,833,976 | +0.01(+0.07%) |
Jun 26, 2008 | 12.11 | 12.21 | 11.75 | 11.75 | 2,300,700 | -0.66(-5.33%) |
Jun 25, 2008 | 12.52 | 13.18 | 12.23 | 12.41 | 3,030,387 | -0.03(-0.21%) |
Jun 24, 2008 | 12.39 | 13.08 | 12.15 | 12.43 | 2,782,371 | +0.00(+0.00%) |
Jun 23, 2008 | 13.15 | 13.30 | 12.40 | 12.43 | 2,112,462 | -0.62(-4.73%) |
Jun 20, 2008 | 13.22 | 13.40 | 12.96 | 13.05 | 1,927,980 | -0.33(-2.47%) |
Jun 19, 2008 | 13.60 | 13.77 | 13.19 | 13.38 | 2,685,261 | -0.24(-1.79%) |
Jun 18, 2008 | 13.73 | 13.98 | 13.55 | 13.62 | 1,299,318 | -0.30(-2.18%) |
Jun 17, 2008 | 14.91 | 14.97 | 13.84 | 13.93 | 1,396,299 | -0.83(-5.60%) |
Jun 16, 2008 | 14.05 | 14.75 | 13.91 | 14.75 | 1,263,461 | +0.71(+5.08%) |
Jun 13, 2008 | 13.69 | 14.04 | 13.61 | 14.04 | 1,788,628 | +0.30(+2.15%) |
Jun 12, 2008 | 14.12 | 14.66 | 13.64 | 13.75 | 2,304,481 | -0.21(-1.50%) |
Jun 11, 2008 | 14.82 | 14.89 | 13.95 | 13.95 | 1,699,112 | -0.98(-6.58%) |
Jun 10, 2008 | 14.96 | 15.17 | 14.53 | 14.94 | 1,371,083 | +0.10(+0.70%) |
Jun 09, 2008 | 15.55 | 15.66 | 14.68 | 14.83 | 1,741,319 | -0.66(-4.26%) |
Jun 06, 2008 | 16.55 | 16.89 | 15.46 | 15.49 | 1,772,643 | -1.06(-6.41%) |
Jun 05, 2008 | 16.30 | 16.60 | 16.16 | 16.55 | 1,305,384 | +0.36(+2.20%) |
Jun 04, 2008 | 16.45 | 16.62 | 16.02 | 16.20 | 1,889,148 | -0.10(-0.64%) |
Jun 03, 2008 | 16.29 | 16.52 | 16.09 | 16.30 | 1,193,608 | -0.01(-0.05%) |
Jun 02, 2008 | 16.68 | 16.77 | 16.15 | 16.31 | 1,409,418 | -0.31(-1.88%) |
May 30, 2008 | 16.87 | 16.89 | 16.49 | 16.62 | 3,452,017 | -0.26(-1.54%) |
May 29, 2008 | 16.53 | 16.99 | 16.49 | 16.89 | 1,537,043 | +0.24(+1.46%) |
May 28, 2008 | 16.88 | 17.02 | 16.43 | 16.64 | 2,334,084 | -0.27(-1.59%) |
May 27, 2008 | 17.42 | 17.55 | 16.60 | 16.91 | 3,141,415 | -0.34(-1.97%) |
May 26, 2008 | 17.82 | 17.92 | 17.10 | 17.25 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.82 | 17.92 | 17.10 | 17.25 | 1,450,147 | -0.52(-2.93%) |
May 22, 2008 | 17.63 | 17.95 | 17.42 | 17.77 | 1,785,226 | +0.06(+0.34%) |
May 21, 2008 | 18.77 | 18.82 | 17.66 | 17.71 | 1,580,837 | -0.92(-4.95%) |
May 20, 2008 | 19.09 | 19.38 | 18.40 | 18.63 | 1,616,391 | -0.55(-2.86%) |
May 19, 2008 | 19.02 | 19.76 | 19.02 | 19.18 | 2,900,684 | +0.19(+1.01%) |
May 16, 2008 | 18.26 | 19.05 | 18.08 | 18.99 | 1,666,777 | +0.77(+4.25%) |
May 15, 2008 | 17.82 | 18.24 | 17.62 | 18.22 | 1,039,389 | +0.28(+1.55%) |
May 14, 2008 | 17.92 | 18.18 | 17.85 | 17.94 | 904,756 | +0.23(+1.28%) |
May 13, 2008 | 17.95 | 18.09 | 17.61 | 17.71 | 1,372,238 | -0.65(-3.55%) |
May 12, 2008 | 17.68 | 18.36 | 17.57 | 18.36 | 1,400,462 | +0.70(+3.94%) |
May 09, 2008 | 18.22 | 18.61 | 17.67 | 17.67 | 791,155 | -0.73(-3.97%) |
May 08, 2008 | 19.13 | 19.24 | 18.30 | 18.40 | 2,164,304 | -0.53(-2.80%) |
May 07, 2008 | 18.93 | 19.61 | 18.81 | 18.93 | 2,348,439 | -0.12(-0.64%) |
May 06, 2008 | 18.26 | 19.08 | 17.88 | 19.05 | 2,245,226 | +0.40(+2.14%) |
May 05, 2008 | 19.05 | 19.14 | 18.45 | 18.65 | 1,517,318 | -0.28(-1.47%) |
May 02, 2008 | 18.26 | 19.60 | 18.26 | 18.93 | 4,280,653 | +1.53(+8.80%) |