Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.161 | 5.161 | 4.894 | 4.999 | 235,984 | -0.03(-0.64%) |
Apr 29, 2009 | 4.927 | 5.072 | 4.870 | 5.032 | 176,440 | +0.13(+2.63%) |
Apr 28, 2009 | 4.806 | 5.072 | 4.806 | 4.903 | 266,896 | -0.01(-0.16%) |
Apr 27, 2009 | 4.999 | 5.096 | 4.717 | 4.911 | 255,872 | -0.06(-1.14%) |
Apr 24, 2009 | 4.967 | 5.169 | 4.822 | 4.967 | 290,575 | -0.03(-0.65%) |
Apr 23, 2009 | 5.419 | 5.435 | 4.894 | 4.999 | 394,674 | -0.36(-6.77%) |
Apr 22, 2009 | 4.845 | 5.435 | 4.757 | 5.362 | 775,459 | +0.56(+11.58%) |
Apr 21, 2009 | 4.919 | 4.919 | 4.709 | 4.806 | 149,629 | -0.06(-1.16%) |
Apr 20, 2009 | 4.991 | 5.032 | 4.717 | 4.862 | 235,341 | -0.13(-2.58%) |
Apr 17, 2009 | 4.967 | 5.104 | 4.878 | 4.991 | 187,003 | +0.02(+0.49%) |
Apr 16, 2009 | 5.120 | 5.136 | 4.878 | 4.967 | 254,851 | -0.09(-1.75%) |
Apr 15, 2009 | 5.136 | 5.314 | 4.790 | 5.056 | 678,617 | +0.06(+1.13%) |
Apr 14, 2009 | 4.636 | 5.104 | 4.636 | 4.999 | 559,268 | +0.16(+3.33%) |
Apr 13, 2009 | 4.596 | 4.951 | 4.551 | 4.838 | 659,946 | +0.16(+3.45%) |
Apr 09, 2009 | 4.515 | 4.717 | 4.314 | 4.677 | 634,563 | +0.18(+3.94%) |
Apr 08, 2009 | 4.024 | 4.499 | 3.952 | 4.499 | 442,652 | +0.57(+14.58%) |
Apr 07, 2009 | 4.032 | 4.032 | 3.814 | 3.927 | 142,366 | -0.06(-1.61%) |
Apr 06, 2009 | 4.145 | 4.153 | 3.959 | 3.991 | 170,466 | -0.14(-3.32%) |
Apr 03, 2009 | 4.177 | 4.177 | 4.072 | 4.128 | 70,018 | -0.03(-0.66%) |
Apr 02, 2009 | 4.274 | 4.274 | 4.088 | 4.156 | 170,550 | -0.01(-0.31%) |
Apr 01, 2009 | 4.153 | 4.193 | 4.088 | 4.169 | 127,885 | +0.08(+1.97%) |
Mar 31, 2009 | 4.072 | 4.190 | 3.991 | 4.088 | 141,881 | +0.06(+1.40%) |
Mar 30, 2009 | 4.104 | 4.104 | 3.951 | 4.032 | 88,663 | -0.06(-1.38%) |
Mar 26, 2009 | 4.032 | 4.096 | 3.999 | 4.088 | 80,400 | +0.04(+1.00%) |
Mar 25, 2009 | 3.991 | 4.112 | 3.951 | 4.048 | 112,147 | +0.06(+1.41%) |
Mar 24, 2009 | 4.112 | 4.112 | 3.983 | 3.991 | 94,718 | -0.06(-1.59%) |
Mar 23, 2009 | 4.072 | 4.274 | 4.032 | 4.056 | 148,648 | -0.10(-2.33%) |
Mar 20, 2009 | 4.274 | 4.306 | 4.048 | 4.153 | 160,977 | -0.09(-2.09%) |
Mar 19, 2009 | 4.411 | 4.427 | 4.153 | 4.241 | 242,435 | -0.06(-1.32%) |
Mar 18, 2009 | 4.032 | 4.403 | 4.032 | 4.298 | 440,409 | +0.21(+5.13%) |
Mar 17, 2009 | 4.145 | 4.169 | 3.983 | 4.088 | 145,793 | -0.03(-0.78%) |
Mar 16, 2009 | 4.112 | 4.177 | 3.951 | 4.120 | 178,889 | +0.03(+0.79%) |
Mar 13, 2009 | 4.104 | 4.112 | 3.927 | 4.088 | 153,717 | +0.10(+2.42%) |
Mar 12, 2009 | 3.943 | 4.233 | 3.774 | 3.991 | 467,059 | +0.17(+4.43%) |
Mar 11, 2009 | 3.790 | 3.870 | 3.725 | 3.822 | 101,645 | +0.05(+1.28%) |
Mar 10, 2009 | 3.709 | 3.830 | 3.709 | 3.774 | 151,945 | +0.06(+1.74%) |
Mar 09, 2009 | 3.596 | 3.749 | 3.554 | 3.709 | 55,588 | -0.05(-1.29%) |
Mar 06, 2009 | 3.669 | 3.814 | 3.612 | 3.757 | 140,095 | -0.03(-0.85%) |
Mar 05, 2009 | 3.435 | 3.790 | 3.387 | 3.790 | 150,627 | +0.31(+8.80%) |
Mar 04, 2009 | 3.604 | 3.935 | 3.483 | 3.483 | 298,774 | +0.03(+0.93%) |
Mar 02, 2009 | 3.870 | 3.991 | 3.427 | 3.451 | 307,781 | -0.49(-12.37%) |
Feb 27, 2009 | 4.040 | 4.104 | 3.935 | 3.938 | 85,893 | -0.17(-4.04%) |
Feb 26, 2009 | 4.104 | 4.161 | 3.951 | 4.104 | 143,013 | +0.10(+2.62%) |
Feb 25, 2009 | 4.201 | 4.201 | 3.975 | 3.999 | 105,055 | -0.11(-2.74%) |
Feb 24, 2009 | 4.419 | 4.419 | 4.032 | 4.112 | 213,024 | -0.08(-1.92%) |
Feb 23, 2009 | 4.120 | 4.435 | 4.007 | 4.193 | 587,230 | +0.08(+1.96%) |
Feb 20, 2009 | 4.257 | 4.257 | 3.919 | 4.112 | 318,858 | -0.24(-5.55%) |
Feb 19, 2009 | 4.701 | 4.709 | 4.193 | 4.354 | 637,350 | -0.29(-6.25%) |
Feb 18, 2009 | 4.548 | 4.725 | 4.545 | 4.644 | 529,077 | +0.10(+2.13%) |
Feb 17, 2009 | 4.120 | 4.620 | 3.959 | 4.548 | 520,205 | +0.43(+10.37%) |
Feb 13, 2009 | 4.088 | 4.177 | 3.887 | 4.120 | 316,862 | +0.08(+2.00%) |
Feb 12, 2009 | 3.999 | 4.088 | 3.846 | 4.040 | 286,822 | +0.07(+1.83%) |
Feb 11, 2009 | 3.709 | 4.032 | 3.475 | 3.967 | 1,177,647 | +0.45(+12.84%) |
Feb 10, 2009 | 3.153 | 3.612 | 3.064 | 3.516 | 699,593 | +0.32(+10.10%) |
Feb 09, 2009 | 3.314 | 3.330 | 3.121 | 3.193 | 52,666 | +0.01(+0.26%) |
Feb 06, 2009 | 3.177 | 3.306 | 3.104 | 3.185 | 47,030 | -0.04(-1.25%) |
Feb 05, 2009 | 3.193 | 3.225 | 3.072 | 3.225 | 79,627 | +0.12(+3.90%) |
Feb 04, 2009 | 3.201 | 3.201 | 3.064 | 3.104 | 153,584 | -0.14(-4.23%) |
Feb 03, 2009 | 3.241 | 3.258 | 3.145 | 3.241 | 57,130 | -0.00(-0.00%) |
Feb 02, 2009 | 3.306 | 3.306 | 3.145 | 3.241 | 66,762 | -0.02(-0.50%) |
Jan 30, 2009 | 3.362 | 3.483 | 3.137 | 3.258 | 201,121 | -0.10(-2.88%) |
Jan 29, 2009 | 3.467 | 3.508 | 3.306 | 3.354 | 98,564 | -0.10(-3.03%) |
Jan 28, 2009 | 3.241 | 3.459 | 3.217 | 3.459 | 311,736 | +0.23(+6.98%) |
Jan 27, 2009 | 3.225 | 3.290 | 3.185 | 3.233 | 123,092 | +0.01(+0.25%) |
Jan 26, 2009 | 3.274 | 3.274 | 3.072 | 3.225 | 130,406 | -0.03(-0.99%) |
Jan 23, 2009 | 2.943 | 3.338 | 2.943 | 3.258 | 362,721 | +0.27(+8.89%) |
Jan 22, 2009 | 2.871 | 2.991 | 2.838 | 2.991 | 102,672 | +0.05(+1.64%) |
Jan 21, 2009 | 2.822 | 2.943 | 2.790 | 2.943 | 64,165 | +0.08(+2.82%) |
Jan 20, 2009 | 2.895 | 2.951 | 2.822 | 2.862 | 103,694 | +0.02(+0.85%) |
Jan 16, 2009 | 2.742 | 2.879 | 2.669 | 2.838 | 57,587 | +0.06(+2.33%) |
Jan 15, 2009 | 2.806 | 2.821 | 2.604 | 2.774 | 24,807 | -0.08(-2.83%) |
Jan 14, 2009 | 2.798 | 2.854 | 2.669 | 2.854 | 49,830 | +0.07(+2.61%) |
Jan 13, 2009 | 2.806 | 2.943 | 2.742 | 2.782 | 88,248 | +0.01(+0.28%) |
Jan 12, 2009 | 2.919 | 2.967 | 2.742 | 2.774 | 74,489 | -0.10(-3.64%) |
Jan 09, 2009 | 2.862 | 2.959 | 2.766 | 2.879 | 58,933 | -0.02(-0.55%) |
Jan 08, 2009 | 2.822 | 2.991 | 2.733 | 2.895 | 99,538 | +0.04(+1.41%) |
Jan 07, 2009 | 2.604 | 2.943 | 2.604 | 2.854 | 137,705 | +0.21(+7.93%) |
Jan 06, 2009 | 2.645 | 2.661 | 2.588 | 2.645 | 58,983 | -0.00(-0.00%) |
Jan 05, 2009 | 2.629 | 2.653 | 2.556 | 2.645 | 84,336 | +0.06(+2.18%) |
Jan 02, 2009 | 2.685 | 2.685 | 2.540 | 2.588 | 35,140 | -0.05(-1.84%) |
Dec 31, 2008 | 2.629 | 2.701 | 2.580 | 2.637 | 106,954 | -0.06(-2.10%) |
Dec 30, 2008 | 2.604 | 2.693 | 2.532 | 2.693 | 39,881 | +0.09(+3.41%) |
Dec 29, 2008 | 2.596 | 2.621 | 2.540 | 2.604 | 28,462 | +0.01(+0.31%) |
Dec 26, 2008 | 2.556 | 2.621 | 2.516 | 2.596 | 19,907 | +0.08(+3.20%) |
Dec 24, 2008 | 2.580 | 2.580 | 2.403 | 2.516 | 34,834 | -0.06(-2.19%) |
Dec 23, 2008 | 2.701 | 2.701 | 2.435 | 2.572 | 76,061 | -0.09(-3.33%) |
Dec 22, 2008 | 2.693 | 2.693 | 2.484 | 2.661 | 55,465 | +0.03(+1.23%) |
Dec 19, 2008 | 2.572 | 2.717 | 2.467 | 2.629 | 142,424 | +0.12(+4.82%) |
Dec 18, 2008 | 2.459 | 2.556 | 2.419 | 2.508 | 93,034 | +0.05(+1.97%) |
Dec 17, 2008 | 2.459 | 2.459 | 2.323 | 2.459 | 84,429 | -0.01(-0.33%) |
Dec 16, 2008 | 2.329 | 2.467 | 2.298 | 2.467 | 55,960 | +0.10(+4.08%) |
Dec 15, 2008 | 2.290 | 2.451 | 2.213 | 2.371 | 138,261 | +0.10(+4.63%) |
Dec 12, 2008 | 2.201 | 2.290 | 2.105 | 2.266 | 21,430 | -0.04(-1.75%) |
Dec 11, 2008 | 2.411 | 2.411 | 2.193 | 2.306 | 63,251 | -0.09(-3.70%) |
Dec 10, 2008 | 2.395 | 2.395 | 2.298 | 2.395 | 53,718 | +0.07(+3.13%) |
Dec 09, 2008 | 2.411 | 2.411 | 2.282 | 2.322 | 109,880 | -0.09(-3.68%) |
Dec 08, 2008 | 2.290 | 2.419 | 2.234 | 2.411 | 53,730 | +0.11(+4.91%) |
Dec 05, 2008 | 2.169 | 2.314 | 2.169 | 2.298 | 93,988 | +0.13(+5.95%) |
Dec 04, 2008 | 2.016 | 2.209 | 2.000 | 2.169 | 123,022 | +0.17(+8.47%) |
Dec 03, 2008 | 1.927 | 2.169 | 1.846 | 2.000 | 112,354 | +0.15(+7.83%) |
Dec 02, 2008 | 1.814 | 1.935 | 1.782 | 1.855 | 32,590 | +0.09(+5.02%) |
Dec 01, 2008 | 1.774 | 1.814 | 1.750 | 1.766 | 48,173 | -0.06(-3.52%) |
Nov 28, 2008 | 1.911 | 1.951 | 1.645 | 1.830 | 71,846 | -0.15(-7.35%) |
Nov 26, 2008 | 1.827 | 1.976 | 1.758 | 1.976 | 75,906 | +0.12(+6.52%) |
Nov 25, 2008 | 1.935 | 1.935 | 1.814 | 1.855 | 142,955 | +0.04(+2.22%) |
Nov 24, 2008 | 1.774 | 1.814 | 1.701 | 1.814 | 89,715 | +0.04(+2.27%) |
Nov 21, 2008 | 1.774 | 1.774 | 1.572 | 1.774 | 242,873 | -0.04(-2.22%) |
Nov 20, 2008 | 1.774 | 1.822 | 1.564 | 1.814 | 435,533 | -0.07(-3.85%) |
Nov 19, 2008 | 1.935 | 1.992 | 1.774 | 1.887 | 123,090 | -0.10(-4.88%) |
Nov 18, 2008 | 2.056 | 2.234 | 1.734 | 1.984 | 208,721 | -0.11(-5.38%) |
Nov 17, 2008 | 2.008 | 2.129 | 1.976 | 2.096 | 89,905 | +0.09(+4.42%) |
Nov 14, 2008 | 2.137 | 2.209 | 2.008 | 2.008 | 83,598 | -0.13(-6.04%) |
Nov 13, 2008 | 2.250 | 2.250 | 1.951 | 2.137 | 138,463 | +0.04(+1.93%) |
Nov 12, 2008 | 2.225 | 2.290 | 2.072 | 2.096 | 64,375 | -0.12(-5.46%) |
Nov 11, 2008 | 2.298 | 2.379 | 2.217 | 2.217 | 129,456 | -0.15(-6.14%) |
Nov 10, 2008 | 2.459 | 2.580 | 2.177 | 2.363 | 115,790 | -0.06(-2.33%) |
Nov 07, 2008 | 2.733 | 2.742 | 2.330 | 2.419 | 148,258 | -0.23(-8.81%) |
Nov 06, 2008 | 2.814 | 2.814 | 2.540 | 2.653 | 64,725 | -0.05(-1.79%) |
Nov 05, 2008 | 2.717 | 2.733 | 2.645 | 2.701 | 40,478 | -0.04(-1.30%) |
Nov 04, 2008 | 2.838 | 2.887 | 2.701 | 2.737 | 89,305 | -0.00(-0.18%) |
Nov 03, 2008 | 2.717 | 2.903 | 2.588 | 2.742 | 129,422 | +0.09(+3.34%) |
Oct 31, 2008 | 2.596 | 2.661 | 2.566 | 2.653 | 40,623 | +0.12(+4.78%) |
Oct 30, 2008 | 2.580 | 2.629 | 2.492 | 2.532 | 80,022 | -0.07(-2.79%) |
Oct 29, 2008 | 2.379 | 2.782 | 2.379 | 2.604 | 367,232 | +0.17(+6.95%) |
Oct 28, 2008 | 2.363 | 2.435 | 2.258 | 2.435 | 68,737 | +0.04(+1.68%) |
Oct 27, 2008 | 2.419 | 2.500 | 2.346 | 2.395 | 51,977 | -0.07(-2.93%) |
Oct 24, 2008 | 2.411 | 2.564 | 2.129 | 2.467 | 105,376 | -0.05(-1.94%) |
Oct 23, 2008 | 2.613 | 2.646 | 2.492 | 2.516 | 89,507 | -0.05(-1.89%) |
Oct 22, 2008 | 2.459 | 2.661 | 2.451 | 2.564 | 94,417 | +0.06(+2.58%) |
Oct 21, 2008 | 2.395 | 2.500 | 2.330 | 2.500 | 338,219 | +0.10(+4.38%) |
Oct 20, 2008 | 2.484 | 2.484 | 2.371 | 2.395 | 85,734 | +0.09(+3.85%) |
Oct 17, 2008 | 2.298 | 2.338 | 2.121 | 2.306 | 301,411 | +0.11(+5.15%) |
Oct 16, 2008 | 1.967 | 2.193 | 1.863 | 2.193 | 307,427 | +0.27(+14.29%) |
Oct 15, 2008 | 2.096 | 2.113 | 1.919 | 1.919 | 136,176 | -0.18(-8.46%) |
Oct 14, 2008 | 2.177 | 2.258 | 2.016 | 2.096 | 142,599 | +0.08(+4.00%) |
Oct 13, 2008 | 1.992 | 2.096 | 1.992 | 2.016 | 223,029 | -0.01(-0.40%) |
Oct 10, 2008 | 2.105 | 2.129 | 1.984 | 2.024 | 146,460 | -0.15(-6.69%) |
Oct 09, 2008 | 2.242 | 2.242 | 2.053 | 2.169 | 142,269 | -0.10(-4.61%) |
Oct 08, 2008 | 2.274 | 2.379 | 2.209 | 2.274 | 329,853 | -0.09(-3.75%) |
Oct 07, 2008 | 2.363 | 2.500 | 2.347 | 2.363 | 97,653 | -0.08(-3.30%) |
Oct 06, 2008 | 2.637 | 2.637 | 1.903 | 2.443 | 1,101,500 | -0.24(-9.01%) |
Oct 03, 2008 | 2.701 | 2.742 | 2.661 | 2.685 | 124,831 | -0.05(-1.77%) |
Oct 02, 2008 | 2.774 | 2.879 | 2.629 | 2.733 | 169,385 | -0.15(-5.04%) |
Oct 01, 2008 | 3.064 | 3.064 | 2.871 | 2.879 | 50,593 | -0.15(-4.80%) |
Sep 30, 2008 | 3.048 | 3.048 | 2.806 | 3.024 | 221,975 | -0.02(-0.79%) |
Sep 29, 2008 | 3.137 | 3.225 | 2.919 | 3.048 | 192,806 | -0.09(-2.83%) |
Sep 26, 2008 | 3.201 | 3.225 | 3.064 | 3.137 | 330,325 | -0.04(-1.27%) |
Sep 25, 2008 | 3.266 | 3.266 | 3.145 | 3.177 | 235,371 | -0.05(-1.50%) |
Sep 24, 2008 | 3.185 | 3.346 | 3.185 | 3.225 | 402,581 | +0.05(+1.52%) |
Sep 23, 2008 | 3.137 | 3.379 | 3.072 | 3.177 | 535,499 | +0.04(+1.29%) |
Sep 22, 2008 | 3.024 | 3.185 | 3.024 | 3.137 | 305,096 | +0.10(+3.18%) |
Sep 19, 2008 | 3.096 | 3.169 | 2.983 | 3.040 | 323,667 | -0.06(-1.82%) |
Sep 18, 2008 | 2.724 | 3.225 | 2.638 | 3.096 | 799,332 | +0.48(+18.52%) |
Sep 17, 2008 | 2.709 | 2.742 | 2.572 | 2.613 | 235,407 | -0.09(-3.28%) |
Sep 16, 2008 | 2.782 | 2.830 | 2.697 | 2.701 | 350,202 | -0.11(-4.01%) |
Sep 15, 2008 | 2.822 | 2.903 | 2.725 | 2.814 | 162,513 | -0.03(-0.91%) |
Sep 12, 2008 | 2.685 | 3.016 | 2.685 | 2.840 | 291,948 | +0.17(+6.41%) |
Sep 11, 2008 | 2.524 | 2.693 | 2.467 | 2.669 | 231,368 | +0.13(+5.11%) |
Sep 10, 2008 | 2.532 | 2.548 | 2.500 | 2.539 | 172,468 | -0.02(-0.97%) |
Sep 09, 2008 | 2.701 | 2.717 | 2.524 | 2.564 | 153,107 | -0.17(-6.19%) |
Sep 08, 2008 | 2.798 | 2.798 | 2.677 | 2.733 | 131,301 | -0.01(-0.29%) |
Sep 05, 2008 | 2.742 | 2.854 | 2.717 | 2.742 | 208,436 | +0.02(+0.59%) |
Sep 04, 2008 | 2.846 | 2.887 | 2.475 | 2.725 | 496,956 | -0.10(-3.43%) |
Sep 03, 2008 | 3.225 | 3.225 | 2.774 | 2.822 | 917,371 | -0.22(-7.16%) |
Sep 02, 2008 | 3.225 | 3.330 | 2.983 | 3.040 | 1,374,418 | +0.10(+3.29%) |
Aug 29, 2008 | 2.177 | 2.943 | 2.137 | 2.943 | 1,054,077 | +0.77(+35.19%) |
Aug 28, 2008 | 2.209 | 2.217 | 2.161 | 2.177 | 37,949 | +0.02(+0.75%) |
Aug 27, 2008 | 2.258 | 2.258 | 2.104 | 2.161 | 88,739 | -0.04(-1.83%) |
Aug 26, 2008 | 2.113 | 2.201 | 2.113 | 2.201 | 154,680 | +0.06(+2.63%) |
Aug 25, 2008 | 2.113 | 2.242 | 2.113 | 2.145 | 35,717 | +0.02(+1.14%) |
Aug 22, 2008 | 2.105 | 2.217 | 2.096 | 2.121 | 27,322 | -0.02(-0.75%) |
Aug 21, 2008 | 2.266 | 2.266 | 2.105 | 2.137 | 39,437 | -0.10(-4.26%) |
Aug 20, 2008 | 2.298 | 2.395 | 2.225 | 2.232 | 101,934 | -0.07(-3.25%) |
Aug 19, 2008 | 2.096 | 2.315 | 2.016 | 2.307 | 452,604 | +0.13(+6.20%) |
Aug 18, 2008 | 2.096 | 2.177 | 1.976 | 2.172 | 98,550 | +0.04(+2.05%) |
Aug 15, 2008 | 2.105 | 2.225 | 2.016 | 2.129 | 181,346 | +0.15(+7.75%) |
Aug 14, 2008 | 1.967 | 2.000 | 1.951 | 1.976 | 74,324 | -0.02(-1.21%) |
Aug 13, 2008 | 1.971 | 2.121 | 1.951 | 2.000 | 104,467 | +0.05(+2.48%) |
Aug 12, 2008 | 1.895 | 2.040 | 1.850 | 1.951 | 118,481 | -0.07(-3.59%) |
Aug 11, 2008 | 2.080 | 2.080 | 1.992 | 2.024 | 109,731 | +0.05(+2.45%) |
Aug 08, 2008 | 2.056 | 2.113 | 1.959 | 1.976 | 118,803 | -0.04(-2.00%) |
Aug 07, 2008 | 1.984 | 2.137 | 1.976 | 2.016 | 386,139 | +0.08(+4.17%) |
Aug 06, 2008 | 1.992 | 2.016 | 1.903 | 1.935 | 148,254 | +0.03(+1.69%) |
Aug 05, 2008 | 2.024 | 2.064 | 1.847 | 1.903 | 372,915 | -0.13(-6.57%) |
Aug 04, 2008 | 2.137 | 2.165 | 2.016 | 2.037 | 59,657 | -0.13(-6.10%) |
Aug 01, 2008 | 2.379 | 2.379 | 2.048 | 2.169 | 111,347 | -0.20(-8.50%) |
Jul 31, 2008 | 2.290 | 2.371 | 2.290 | 2.371 | 38,428 | +0.07(+3.16%) |
Jul 30, 2008 | 2.322 | 2.322 | 2.274 | 2.298 | 7,990 | +0.01(+0.35%) |
Jul 29, 2008 | 2.290 | 2.346 | 2.266 | 2.290 | 29,143 | -0.01(-0.35%) |
Jul 28, 2008 | 2.258 | 2.306 | 2.225 | 2.298 | 40,473 | +0.06(+2.89%) |
Jul 25, 2008 | 2.088 | 2.298 | 2.088 | 2.234 | 124,696 | +0.16(+7.78%) |
Jul 24, 2008 | 2.016 | 2.209 | 2.016 | 2.072 | 97,695 | +0.07(+3.63%) |
Jul 23, 2008 | 2.016 | 2.378 | 1.935 | 2.000 | 144,489 | +0.02(+0.81%) |
Jul 22, 2008 | 1.976 | 2.016 | 1.976 | 1.984 | 39,274 | +0.02(+0.82%) |
Jul 21, 2008 | 2.024 | 2.056 | 1.855 | 1.967 | 121,839 | -0.02(-0.81%) |
Jul 18, 2008 | 2.023 | 2.064 | 1.984 | 1.984 | 102,420 | -0.03(-1.60%) |
Jul 17, 2008 | 2.032 | 2.059 | 1.992 | 2.016 | 49,746 | -0.04(-1.96%) |
Jul 16, 2008 | 2.024 | 2.096 | 2.008 | 2.056 | 41,729 | +0.00(+0.00%) |
Jul 15, 2008 | 2.096 | 2.096 | 1.935 | 2.056 | 147,560 | -0.06(-3.04%) |
Jul 14, 2008 | 2.217 | 2.217 | 2.096 | 2.121 | 56,021 | -0.01(-0.38%) |
Jul 11, 2008 | 2.137 | 2.161 | 2.088 | 2.129 | 54,183 | -0.06(-2.94%) |
Jul 10, 2008 | 2.225 | 2.274 | 2.129 | 2.193 | 87,977 | -0.05(-2.16%) |
Jul 09, 2008 | 2.225 | 2.371 | 2.153 | 2.242 | 59,459 | +0.04(+1.84%) |
Jul 08, 2008 | 2.185 | 2.258 | 2.096 | 2.201 | 93,711 | +0.03(+1.49%) |
Jul 07, 2008 | 2.330 | 2.379 | 2.105 | 2.169 | 269,407 | -0.19(-7.87%) |
Jul 04, 2008 | 2.363 | 2.379 | 2.282 | 2.354 | 59,826 | +0.00(+0.00%) |
Jul 03, 2008 | 2.363 | 2.379 | 2.282 | 2.354 | 59,826 | +0.06(+2.81%) |
Jul 02, 2008 | 2.426 | 2.426 | 2.169 | 2.290 | 214,045 | -0.06(-2.74%) |
Jul 01, 2008 | 2.459 | 2.459 | 2.346 | 2.354 | 58,119 | -0.16(-6.41%) |
Jun 30, 2008 | 2.500 | 2.517 | 2.346 | 2.516 | 120,874 | +0.05(+1.96%) |
Jun 27, 2008 | 2.580 | 2.596 | 2.467 | 2.467 | 209,715 | -0.15(-5.56%) |
Jun 26, 2008 | 2.701 | 2.701 | 2.492 | 2.613 | 102,022 | -0.08(-2.99%) |
Jun 25, 2008 | 2.717 | 2.750 | 2.677 | 2.693 | 52,856 | -0.02(-0.89%) |
Jun 24, 2008 | 2.750 | 2.766 | 2.685 | 2.717 | 65,513 | -0.03(-1.17%) |
Jun 23, 2008 | 2.661 | 2.761 | 2.605 | 2.750 | 188,666 | +0.11(+4.28%) |
Jun 20, 2008 | 2.564 | 2.637 | 2.443 | 2.637 | 82,142 | +0.08(+3.15%) |
Jun 19, 2008 | 2.596 | 2.646 | 2.540 | 2.556 | 82,143 | -0.02(-0.63%) |
Jun 18, 2008 | 2.596 | 2.604 | 2.540 | 2.572 | 123,783 | +0.00(+0.00%) |
Jun 17, 2008 | 2.516 | 2.588 | 2.484 | 2.572 | 97,975 | +0.06(+2.24%) |
Jun 16, 2008 | 2.500 | 2.524 | 2.419 | 2.516 | 56,503 | +0.01(+0.39%) |
Jun 13, 2008 | 2.500 | 2.516 | 2.451 | 2.506 | 89,200 | +0.02(+0.91%) |
Jun 12, 2008 | 2.379 | 2.500 | 2.274 | 2.483 | 343,979 | +0.15(+6.20%) |
Jun 11, 2008 | 2.371 | 2.387 | 2.258 | 2.338 | 200,047 | -0.06(-2.36%) |
Jun 10, 2008 | 2.363 | 2.395 | 2.338 | 2.395 | 93,095 | +0.04(+1.71%) |
Jun 09, 2008 | 2.316 | 2.395 | 2.316 | 2.354 | 95,515 | +0.00(+0.00%) |
Jun 06, 2008 | 2.314 | 2.411 | 2.314 | 2.354 | 133,512 | +0.01(+0.34%) |
Jun 05, 2008 | 2.346 | 2.346 | 2.258 | 2.346 | 95,856 | +0.06(+2.65%) |
Jun 04, 2008 | 2.322 | 2.338 | 2.266 | 2.286 | 83,652 | -0.10(-4.22%) |
Jun 03, 2008 | 2.411 | 2.411 | 2.266 | 2.387 | 90,997 | -0.04(-1.66%) |
Jun 02, 2008 | 2.459 | 2.459 | 2.322 | 2.427 | 132,381 | +0.00(+0.00%) |
May 30, 2008 | 2.379 | 2.427 | 2.306 | 2.427 | 106,643 | +0.09(+3.79%) |
May 29, 2008 | 2.346 | 2.459 | 2.322 | 2.338 | 179,940 | +0.02(+0.69%) |
May 28, 2008 | 2.411 | 2.524 | 2.298 | 2.322 | 277,588 | -0.05(-2.04%) |
May 27, 2008 | 2.209 | 2.492 | 2.145 | 2.371 | 183,626 | +0.14(+6.14%) |
May 26, 2008 | 2.338 | 2.411 | 2.177 | 2.234 | 677,207 | +0.00(+0.00%) |
May 23, 2008 | 2.338 | 2.411 | 2.177 | 2.234 | 677,207 | -0.07(-3.15%) |
May 22, 2008 | 2.532 | 2.532 | 2.306 | 2.306 | 201,229 | -0.14(-5.61%) |
May 21, 2008 | 2.661 | 2.693 | 2.427 | 2.443 | 230,936 | -0.15(-5.90%) |
May 20, 2008 | 2.806 | 2.814 | 2.596 | 2.596 | 374,273 | -0.18(-6.40%) |
May 19, 2008 | 2.862 | 2.927 | 2.742 | 2.774 | 215,119 | -0.02(-0.58%) |
May 16, 2008 | 2.846 | 2.879 | 2.790 | 2.790 | 93,825 | -0.07(-2.54%) |
May 15, 2008 | 2.822 | 2.927 | 2.818 | 2.862 | 159,065 | +0.02(+0.57%) |
May 14, 2008 | 2.806 | 2.935 | 2.798 | 2.846 | 330,497 | +0.02(+0.86%) |
May 13, 2008 | 2.911 | 2.967 | 2.806 | 2.822 | 171,623 | -0.10(-3.31%) |
May 12, 2008 | 3.000 | 3.088 | 2.911 | 2.919 | 193,970 | -0.11(-3.72%) |
May 09, 2008 | 3.040 | 3.088 | 2.943 | 3.032 | 148,636 | -0.03(-1.05%) |
May 08, 2008 | 2.742 | 3.153 | 2.733 | 3.064 | 506,658 | +0.30(+10.78%) |
May 07, 2008 | 2.717 | 2.806 | 2.717 | 2.766 | 125,921 | +0.03(+1.18%) |
May 06, 2008 | 2.798 | 2.798 | 2.693 | 2.733 | 111,864 | +0.02(+0.89%) |
May 05, 2008 | 2.766 | 2.766 | 2.685 | 2.709 | 71,268 | -0.03(-1.18%) |
May 02, 2008 | 2.766 | 2.798 | 2.677 | 2.742 | 41,397 | -0.01(-0.29%) |