Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 0.5877 | 0.6228 | 0.4983 | 0.4983 | 2,295,787 | -0.08(-14.29%) |
May 28, 2009 | 0.6005 | 0.6005 | 0.5590 | 0.5813 | 614,581 | -0.00(-0.55%) |
May 27, 2009 | 0.6005 | 0.6005 | 0.5717 | 0.5845 | 426,249 | -0.02(-2.66%) |
May 26, 2009 | 0.5717 | 0.6165 | 0.5590 | 0.6005 | 532,368 | +0.02(+3.87%) |
May 22, 2009 | 0.5813 | 0.6069 | 0.5590 | 0.5781 | 396,688 | +0.00(+0.00%) |
May 21, 2009 | 0.6165 | 0.6228 | 0.5590 | 0.5781 | 933,562 | -0.05(-7.65%) |
May 20, 2009 | 0.6324 | 0.7570 | 0.6133 | 0.6260 | 1,887,058 | +0.01(+1.55%) |
May 19, 2009 | 0.5973 | 0.6707 | 0.5813 | 0.6165 | 780,624 | +0.00(+0.00%) |
May 18, 2009 | 0.6356 | 0.6356 | 0.5526 | 0.6165 | 650,551 | +0.06(+11.56%) |
May 15, 2009 | 0.6196 | 0.6196 | 0.5430 | 0.5526 | 716,539 | -0.05(-8.95%) |
May 14, 2009 | 0.5558 | 0.6707 | 0.5270 | 0.6069 | 765,743 | +0.04(+7.34%) |
May 13, 2009 | 0.6803 | 0.6867 | 0.5558 | 0.5653 | 1,514,862 | -0.13(-18.81%) |
May 12, 2009 | 0.8209 | 0.8209 | 0.6867 | 0.6963 | 766,914 | -0.10(-12.45%) |
May 11, 2009 | 0.7634 | 0.8273 | 0.7027 | 0.7953 | 1,125,992 | +0.03(+3.75%) |
May 08, 2009 | 1.070 | 1.070 | 0.7091 | 0.7666 | 2,773,529 | -0.22(-22.58%) |
May 07, 2009 | 1.076 | 1.166 | 0.9422 | 0.9902 | 1,291,534 | -0.03(-3.12%) |
May 06, 2009 | 1.134 | 1.179 | 0.9582 | 1.022 | 1,424,600 | -0.12(-10.36%) |
May 05, 2009 | 1.287 | 1.294 | 0.9614 | 1.140 | 4,371,640 | -0.12(-9.39%) |
May 04, 2009 | 1.112 | 1.351 | 1.054 | 1.258 | 2,416,674 | +0.22(+21.60%) |
May 01, 2009 | 0.8816 | 1.076 | 0.8752 | 1.035 | 1,964,323 | +0.14(+15.30%) |
Apr 30, 2009 | 0.8592 | 0.9742 | 0.8368 | 0.8975 | 1,887,346 | +0.09(+10.63%) |
Apr 29, 2009 | 0.6228 | 0.8560 | 0.6228 | 0.8113 | 1,953,488 | +0.20(+33.68%) |
Apr 28, 2009 | 0.5206 | 0.6069 | 0.4951 | 0.6069 | 1,099,452 | +0.08(+14.46%) |
Apr 27, 2009 | 0.4727 | 0.5877 | 0.4727 | 0.5302 | 1,086,008 | +0.06(+12.16%) |
Apr 24, 2009 | 0.4312 | 0.5398 | 0.4312 | 0.4727 | 1,164,842 | +0.04(+9.63%) |
Apr 23, 2009 | 0.4280 | 0.4376 | 0.4184 | 0.4312 | 324,269 | +0.00(+0.75%) |
Apr 22, 2009 | 0.3993 | 0.4344 | 0.3993 | 0.4280 | 296,169 | +0.01(+2.29%) |
Apr 21, 2009 | 0.4472 | 0.4472 | 0.3961 | 0.4184 | 458,932 | -0.02(-3.68%) |
Apr 20, 2009 | 0.4024 | 0.4344 | 0.4024 | 0.4344 | 714,100 | +0.02(+3.82%) |
Apr 17, 2009 | 0.3737 | 0.4216 | 0.3545 | 0.4184 | 1,223,905 | +0.04(+10.08%) |
Apr 16, 2009 | 0.4024 | 0.4056 | 0.3513 | 0.3801 | 652,570 | -0.00(-0.83%) |
Apr 15, 2009 | 0.4088 | 0.4088 | 0.3609 | 0.3833 | 444,254 | +0.01(+3.45%) |
Apr 14, 2009 | 0.3290 | 0.4312 | 0.3290 | 0.3705 | 2,056,686 | +0.04(+12.62%) |
Apr 13, 2009 | 0.3006 | 0.3386 | 0.3006 | 0.3290 | 966,989 | +0.01(+3.00%) |
Apr 09, 2009 | 0.2683 | 0.3194 | 0.2651 | 0.3194 | 672,341 | +0.06(+23.46%) |
Apr 08, 2009 | 0.2555 | 0.2843 | 0.2523 | 0.2587 | 376,425 | +0.01(+3.85%) |
Apr 07, 2009 | 0.2715 | 0.2715 | 0.2491 | 0.2491 | 542,002 | -0.01(-2.50%) |
Apr 06, 2009 | 0.2875 | 0.2875 | 0.2523 | 0.2555 | 615,470 | -0.03(-9.09%) |
Apr 03, 2009 | 0.2715 | 0.2875 | 0.2523 | 0.2811 | 361,779 | +0.01(+4.76%) |
Apr 02, 2009 | 0.2491 | 0.2683 | 0.2396 | 0.2683 | 808,163 | +0.04(+15.07%) |
Apr 01, 2009 | 0.2555 | 0.2555 | 0.2204 | 0.2332 | 555,671 | +0.00(+1.39%) |
Mar 31, 2009 | 0.2459 | 0.2619 | 0.2236 | 0.2300 | 841,944 | -0.01(-4.00%) |
Mar 30, 2009 | 0.2875 | 0.3066 | 0.2396 | 0.2396 | 698,531 | -0.10(-29.25%) |
Mar 26, 2009 | 0.3673 | 0.3737 | 0.3194 | 0.3386 | 683,146 | -0.01(-3.64%) |
Mar 25, 2009 | 0.3673 | 0.3833 | 0.3290 | 0.3513 | 465,941 | -0.00(-0.90%) |
Mar 24, 2009 | 0.3833 | 0.3833 | 0.3513 | 0.3545 | 264,175 | -0.01(-3.48%) |
Mar 23, 2009 | 0.3673 | 0.3769 | 0.3545 | 0.3673 | 474,507 | +0.04(+13.86%) |
Mar 20, 2009 | 0.3833 | 0.4376 | 0.3226 | 0.3226 | 1,306,909 | -0.03(-9.01%) |
Mar 19, 2009 | 0.3769 | 0.3865 | 0.3354 | 0.3545 | 316,138 | +0.00(+0.00%) |
Mar 18, 2009 | 0.3162 | 0.3545 | 0.3066 | 0.3545 | 558,198 | +0.04(+12.12%) |
Mar 17, 2009 | 0.3386 | 0.3450 | 0.3002 | 0.3162 | 335,514 | -0.03(-7.48%) |
Mar 16, 2009 | 0.4152 | 0.4312 | 0.3354 | 0.3418 | 491,655 | -0.05(-12.30%) |
Mar 13, 2009 | 0.3673 | 0.4434 | 0.3673 | 0.3897 | 0 | +0.03(+7.96%) |
Mar 12, 2009 | 0.2523 | 0.3641 | 0.2491 | 0.3609 | 691,925 | +0.09(+34.52%) |
Mar 11, 2009 | 0.2236 | 0.2779 | 0.2076 | 0.2683 | 343,623 | +0.05(+23.53%) |
Mar 10, 2009 | 0.1948 | 0.2396 | 0.1948 | 0.2172 | 255,547 | +0.02(+9.68%) |
Mar 09, 2009 | 0.1853 | 0.2044 | 0.1853 | 0.1980 | 389,280 | -0.01(-4.62%) |
Mar 06, 2009 | 0.2140 | 0.2140 | 0.1916 | 0.2076 | 0 | +0.01(+4.48%) |
Mar 05, 2009 | 0.2555 | 0.2555 | 0.1948 | 0.1987 | 263,584 | -0.02(-9.84%) |
Mar 04, 2009 | 0.2172 | 0.2268 | 0.2108 | 0.2204 | 715,932 | +0.04(+18.97%) |
Mar 02, 2009 | 0.1916 | 0.1964 | 0.1789 | 0.1853 | 427,035 | +0.00(+0.00%) |
Feb 27, 2009 | 0.2108 | 0.2364 | 0.1853 | 0.1853 | 0 | -0.03(-14.71%) |
Feb 26, 2009 | 0.2459 | 0.2523 | 0.2172 | 0.2172 | 804,534 | -0.02(-9.33%) |
Feb 25, 2009 | 0.2747 | 0.2747 | 0.2268 | 0.2396 | 919,824 | -0.04(-13.79%) |
Feb 24, 2009 | 0.2747 | 0.2791 | 0.2619 | 0.2779 | 933,508 | +0.00(+0.00%) |
Feb 23, 2009 | 0.3002 | 0.3162 | 0.2779 | 0.2779 | 568,019 | -0.01(-2.25%) |
Feb 20, 2009 | 0.3034 | 0.3133 | 0.2715 | 0.2843 | 805,439 | -0.02(-6.32%) |
Feb 19, 2009 | 0.3993 | 0.3993 | 0.2715 | 0.3034 | 2,373,397 | -0.10(-24.00%) |
Feb 18, 2009 | 0.4663 | 0.5047 | 0.3993 | 0.3993 | 402,311 | -0.05(-11.97%) |
Feb 17, 2009 | 0.4791 | 0.4791 | 0.4536 | 0.4536 | 369,199 | -0.03(-5.96%) |
Feb 13, 2009 | 0.4951 | 0.5270 | 0.4791 | 0.4823 | 216,922 | -0.01(-1.95%) |
Feb 12, 2009 | 0.4759 | 0.4951 | 0.4759 | 0.4919 | 183,701 | +0.01(+1.32%) |
Feb 11, 2009 | 0.5015 | 0.5174 | 0.4791 | 0.4855 | 255,509 | -0.01(-1.30%) |
Feb 10, 2009 | 0.5590 | 0.5749 | 0.4823 | 0.4919 | 493,133 | -0.06(-10.98%) |
Feb 09, 2009 | 0.5174 | 0.5526 | 0.5079 | 0.5526 | 345,320 | +0.05(+9.49%) |
Feb 06, 2009 | 0.4791 | 0.5430 | 0.4727 | 0.5047 | 459,379 | +0.02(+4.64%) |
Feb 05, 2009 | 0.5142 | 0.5142 | 0.4695 | 0.4823 | 373,041 | -0.04(-7.36%) |
Feb 04, 2009 | 0.6005 | 0.6005 | 0.5047 | 0.5206 | 443,337 | -0.07(-11.89%) |
Feb 03, 2009 | 0.5590 | 0.5909 | 0.5142 | 0.5909 | 479,971 | +0.04(+6.32%) |
Feb 02, 2009 | 0.5941 | 0.5973 | 0.5430 | 0.5558 | 362,133 | -0.01(-2.25%) |
Jan 30, 2009 | 0.6388 | 0.6739 | 0.5653 | 0.5685 | 0 | -0.08(-12.32%) |
Jan 29, 2009 | 0.6420 | 0.6995 | 0.6101 | 0.6484 | 507,863 | +0.00(+0.50%) |
Jan 28, 2009 | 0.5877 | 0.6484 | 0.5877 | 0.6452 | 795,442 | +0.04(+6.88%) |
Jan 27, 2009 | 0.7378 | 0.7378 | 0.5781 | 0.6037 | 1,232,509 | -0.11(-15.62%) |
Jan 26, 2009 | 0.6867 | 0.8305 | 0.6867 | 0.7155 | 366,409 | +0.03(+4.19%) |
Jan 23, 2009 | 0.7059 | 0.7059 | 0.6771 | 0.6867 | 348,874 | -0.03(-4.02%) |
Jan 22, 2009 | 0.7474 | 0.7506 | 0.7059 | 0.7155 | 200,291 | -0.05(-6.67%) |
Jan 21, 2009 | 0.7602 | 0.7985 | 0.6899 | 0.7666 | 514,576 | +0.01(+0.84%) |
Jan 20, 2009 | 0.9103 | 0.9103 | 0.7602 | 0.7602 | 368,438 | -0.09(-10.53%) |
Jan 16, 2009 | 0.9806 | 0.9870 | 0.8368 | 0.8496 | 451,142 | -0.09(-9.83%) |
Jan 15, 2009 | 0.8784 | 1.054 | 0.8528 | 0.9422 | 930,816 | +0.06(+6.50%) |
Jan 14, 2009 | 0.9263 | 0.9327 | 0.8752 | 0.8848 | 440,478 | -0.03(-3.48%) |
Jan 13, 2009 | 0.8752 | 0.9263 | 0.8752 | 0.9167 | 154,337 | +0.04(+4.36%) |
Jan 12, 2009 | 0.9231 | 0.9640 | 0.8752 | 0.8784 | 491,458 | -0.04(-4.18%) |
Jan 09, 2009 | 0.9646 | 1.009 | 0.9071 | 0.9167 | 354,606 | -0.04(-4.65%) |
Jan 08, 2009 | 0.9518 | 0.9646 | 0.8943 | 0.9614 | 464,746 | +0.00(+0.00%) |
Jan 07, 2009 | 1.051 | 1.054 | 0.9390 | 0.9614 | 726,179 | -0.11(-10.42%) |
Jan 06, 2009 | 1.118 | 1.118 | 1.028 | 1.073 | 575,189 | -0.02(-1.75%) |
Jan 05, 2009 | 0.9933 | 1.112 | 0.9933 | 1.092 | 822,524 | +0.08(+7.89%) |
Jan 02, 2009 | 0.9582 | 1.038 | 0.9295 | 1.013 | 0 | +0.07(+7.46%) |
Jan 01, 2009 | 0.8464 | 0.9582 | 0.7985 | 0.9422 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 0.8464 | 0.9582 | 0.7985 | 0.9422 | 871,612 | +0.09(+10.49%) |
Dec 30, 2008 | 0.8049 | 0.8911 | 0.7857 | 0.8528 | 598,751 | +0.07(+8.98%) |
Dec 29, 2008 | 0.9390 | 0.9422 | 0.7538 | 0.7825 | 896,496 | -0.16(-17.23%) |
Dec 26, 2008 | 1.006 | 1.022 | 0.9103 | 0.9454 | 377,264 | -0.06(-6.03%) |
Dec 24, 2008 | 1.051 | 1.054 | 0.9965 | 1.006 | 210,620 | +0.00(+0.32%) |
Dec 23, 2008 | 1.028 | 1.028 | 0.9742 | 1.003 | 435,187 | +0.01(+0.64%) |
Dec 22, 2008 | 1.016 | 1.038 | 0.9582 | 0.9965 | 573,786 | +0.03(+2.97%) |
Dec 19, 2008 | 0.8496 | 1.016 | 0.8496 | 0.9678 | 944,241 | +0.10(+11.40%) |
Dec 18, 2008 | 0.8560 | 0.9263 | 0.8145 | 0.8688 | 503,336 | +0.00(+0.00%) |
Dec 17, 2008 | 0.8848 | 0.9422 | 0.7985 | 0.8688 | 659,646 | -0.00(-0.37%) |
Dec 16, 2008 | 0.7666 | 0.8937 | 0.7602 | 0.8720 | 540,064 | +0.11(+15.19%) |
Dec 15, 2008 | 0.7793 | 0.8111 | 0.7250 | 0.7570 | 389,045 | -0.03(-4.05%) |
Dec 12, 2008 | 0.7187 | 0.7889 | 0.7187 | 0.7889 | 357,352 | +0.07(+9.78%) |
Dec 11, 2008 | 0.7921 | 0.8368 | 0.7187 | 0.7187 | 431,884 | -0.09(-10.71%) |
Dec 10, 2008 | 0.8305 | 0.8496 | 0.7602 | 0.8049 | 468,612 | -0.01(-0.79%) |
Dec 09, 2008 | 0.8624 | 0.8784 | 0.7825 | 0.8113 | 451,249 | -0.04(-5.22%) |
Dec 08, 2008 | 0.8496 | 0.8624 | 0.8145 | 0.8560 | 542,612 | +0.06(+7.20%) |
Dec 05, 2008 | 0.8528 | 0.8720 | 0.7123 | 0.7985 | 615,952 | -0.05(-6.37%) |
Dec 04, 2008 | 0.9103 | 0.9582 | 0.8496 | 0.8528 | 376,970 | -0.07(-7.61%) |
Dec 03, 2008 | 0.8624 | 0.9774 | 0.8183 | 0.9231 | 434,004 | +0.05(+5.86%) |
Dec 02, 2008 | 0.8049 | 0.9167 | 0.7698 | 0.8720 | 534,212 | +0.12(+15.68%) |
Dec 01, 2008 | 0.8911 | 0.8911 | 0.7506 | 0.7538 | 663,619 | -0.12(-13.55%) |
Nov 28, 2008 | 0.8464 | 0.8943 | 0.7793 | 0.8720 | 460,472 | +0.08(+9.64%) |
Nov 26, 2008 | 0.7825 | 0.8273 | 0.6867 | 0.7953 | 946,445 | -0.05(-6.04%) |
Nov 25, 2008 | 0.6196 | 0.8464 | 0.6069 | 0.8464 | 933,502 | +0.23(+36.60%) |
Nov 24, 2008 | 0.6069 | 0.6516 | 0.5781 | 0.6196 | 711,492 | +0.03(+4.30%) |
Nov 21, 2008 | 0.6037 | 0.6867 | 0.5653 | 0.5941 | 1,018,776 | -0.11(-15.45%) |
Nov 20, 2008 | 0.8720 | 0.9103 | 0.5781 | 0.7027 | 2,119,456 | -0.20(-22.54%) |
Nov 19, 2008 | 1.182 | 1.185 | 0.7762 | 0.9071 | 1,758,531 | -0.36(-28.46%) |
Nov 18, 2008 | 1.156 | 1.268 | 1.038 | 1.268 | 1,178,755 | +0.12(+10.28%) |
Nov 17, 2008 | 1.214 | 1.322 | 1.118 | 1.150 | 491,417 | -0.10(-7.69%) |
Nov 14, 2008 | 1.354 | 1.354 | 1.172 | 1.246 | 730,690 | -0.16(-11.16%) |
Nov 13, 2008 | 1.310 | 1.402 | 1.038 | 1.402 | 1,342,682 | +0.08(+5.78%) |
Nov 12, 2008 | 1.265 | 1.338 | 1.105 | 1.326 | 1,465,044 | -0.02(-1.19%) |
Nov 11, 2008 | 1.373 | 1.399 | 1.278 | 1.341 | 1,352,541 | +0.03(+2.19%) |
Nov 10, 2008 | 1.437 | 1.565 | 1.310 | 1.313 | 914,583 | -0.09(-6.59%) |
Nov 07, 2008 | 1.405 | 1.581 | 1.383 | 1.405 | 907,360 | -0.01(-0.90%) |
Nov 06, 2008 | 1.578 | 1.581 | 1.405 | 1.418 | 689,185 | -0.10(-6.72%) |
Nov 05, 2008 | 1.613 | 1.709 | 1.447 | 1.520 | 1,135,782 | -0.04(-2.86%) |
Nov 04, 2008 | 1.559 | 1.565 | 1.357 | 1.565 | 2,049,635 | +0.12(+8.65%) |
Nov 03, 2008 | 1.284 | 1.837 | 1.214 | 1.441 | 3,157,015 | +0.29(+25.28%) |
Oct 31, 2008 | 1.092 | 1.198 | 1.086 | 1.150 | 2,226,170 | +0.04(+3.75%) |
Oct 30, 2008 | 1.121 | 1.217 | 1.076 | 1.108 | 1,314,032 | +0.03(+2.36%) |
Oct 29, 2008 | 1.287 | 1.294 | 1.013 | 1.083 | 2,127,903 | -0.19(-15.04%) |
Oct 28, 2008 | 1.246 | 1.338 | 0.9167 | 1.274 | 2,172,151 | +0.04(+3.64%) |
Oct 27, 2008 | 1.357 | 1.415 | 1.230 | 1.230 | 577,480 | -0.12(-8.77%) |
Oct 24, 2008 | 1.313 | 1.402 | 1.278 | 1.348 | 645,657 | -0.07(-4.74%) |
Oct 23, 2008 | 1.520 | 1.543 | 1.310 | 1.415 | 2,270,775 | -0.09(-5.95%) |
Oct 22, 2008 | 1.556 | 1.587 | 1.501 | 1.504 | 382,142 | -0.09(-5.61%) |
Oct 21, 2008 | 1.661 | 1.693 | 1.565 | 1.594 | 524,707 | -0.09(-5.31%) |
Oct 20, 2008 | 1.856 | 1.996 | 1.661 | 1.683 | 622,495 | +0.01(+0.57%) |
Oct 17, 2008 | 1.754 | 1.754 | 1.629 | 1.674 | 773,583 | -0.05(-3.14%) |
Oct 16, 2008 | 1.556 | 1.757 | 1.517 | 1.728 | 856,612 | +0.23(+15.11%) |
Oct 15, 2008 | 1.770 | 1.770 | 1.501 | 1.501 | 555,120 | -0.27(-15.16%) |
Oct 14, 2008 | 2.038 | 2.204 | 1.613 | 1.770 | 1,168,821 | -0.07(-3.82%) |
Oct 13, 2008 | 1.843 | 2.389 | 1.613 | 1.840 | 1,474,528 | +0.16(+9.71%) |
Oct 10, 2008 | 1.466 | 1.677 | 1.294 | 1.677 | 2,090,734 | +0.19(+12.90%) |
Oct 09, 2008 | 2.137 | 2.137 | 1.402 | 1.485 | 1,270,636 | -0.47(-24.02%) |
Oct 08, 2008 | 2.076 | 2.095 | 1.757 | 1.955 | 1,382,259 | -0.20(-9.33%) |
Oct 07, 2008 | 2.766 | 2.932 | 2.144 | 2.156 | 1,047,123 | -0.62(-22.24%) |
Oct 06, 2008 | 2.935 | 2.974 | 2.555 | 2.772 | 734,532 | -0.29(-9.58%) |
Oct 03, 2008 | 3.069 | 3.274 | 2.958 | 3.066 | 457,823 | +0.06(+2.13%) |
Oct 02, 2008 | 3.153 | 3.226 | 2.954 | 3.002 | 402,696 | -0.16(-4.95%) |
Oct 01, 2008 | 3.127 | 3.184 | 3.066 | 3.159 | 240,062 | -0.04(-1.10%) |
Sep 30, 2008 | 3.299 | 3.341 | 3.085 | 3.194 | 845,000 | -0.13(-3.85%) |
Sep 29, 2008 | 3.239 | 3.379 | 2.958 | 3.322 | 780,962 | +0.08(+2.56%) |
Sep 26, 2008 | 3.018 | 3.258 | 2.939 | 3.239 | 0 | +0.14(+4.54%) |
Sep 25, 2008 | 3.114 | 3.130 | 3.038 | 3.098 | 451,515 | +0.07(+2.43%) |
Sep 24, 2008 | 3.002 | 3.127 | 3.002 | 3.025 | 327,838 | +0.08(+2.60%) |
Sep 23, 2008 | 3.002 | 3.050 | 2.827 | 2.948 | 400,611 | -0.13(-4.15%) |
Sep 22, 2008 | 3.373 | 3.373 | 2.974 | 3.076 | 601,869 | -0.25(-7.49%) |
Sep 19, 2008 | 3.261 | 3.747 | 3.105 | 3.325 | 0 | +0.35(+11.82%) |
Sep 18, 2008 | 2.418 | 3.258 | 2.418 | 2.974 | 1,428,614 | +0.53(+21.86%) |
Sep 17, 2008 | 2.555 | 2.619 | 2.396 | 2.440 | 1,361,185 | -0.15(-5.68%) |
Sep 16, 2008 | 2.578 | 2.709 | 2.558 | 2.587 | 1,370,030 | -0.05(-1.82%) |
Sep 15, 2008 | 2.629 | 2.648 | 2.555 | 2.635 | 1,091,302 | -0.09(-3.40%) |
Sep 12, 2008 | 2.702 | 2.811 | 2.683 | 2.728 | 378,563 | -0.03(-1.04%) |
Sep 11, 2008 | 2.859 | 2.859 | 2.603 | 2.756 | 760,408 | -0.13(-4.43%) |
Sep 10, 2008 | 2.849 | 2.939 | 2.795 | 2.884 | 408,128 | +0.04(+1.57%) |
Sep 09, 2008 | 3.044 | 3.089 | 2.830 | 2.840 | 611,948 | -0.21(-6.81%) |
Sep 08, 2008 | 3.149 | 3.149 | 2.954 | 3.047 | 1,016,425 | +0.14(+4.84%) |
Sep 05, 2008 | 2.878 | 2.954 | 2.820 | 2.907 | 0 | -0.04(-1.30%) |
Sep 04, 2008 | 3.002 | 3.028 | 2.817 | 2.945 | 654,245 | -0.07(-2.43%) |
Sep 03, 2008 | 2.875 | 3.025 | 2.843 | 3.018 | 778,576 | +0.18(+6.18%) |
Sep 02, 2008 | 2.948 | 2.970 | 2.827 | 2.843 | 621,550 | +0.03(+1.02%) |
Aug 29, 2008 | 2.769 | 2.900 | 2.763 | 2.814 | 640,933 | +0.01(+0.23%) |
Aug 28, 2008 | 2.763 | 2.932 | 2.750 | 2.808 | 948,646 | +0.04(+1.50%) |
Aug 27, 2008 | 2.795 | 2.964 | 2.715 | 2.766 | 722,334 | -0.04(-1.48%) |
Aug 26, 2008 | 2.824 | 3.089 | 2.795 | 2.808 | 700,897 | +0.00(+0.11%) |
Aug 25, 2008 | 3.124 | 3.124 | 2.795 | 2.804 | 1,299,884 | -0.26(-8.45%) |
Aug 22, 2008 | 3.101 | 3.146 | 3.034 | 3.063 | 526,777 | -0.06(-1.94%) |
Aug 21, 2008 | 3.271 | 3.274 | 3.082 | 3.124 | 1,068,469 | -0.08(-2.59%) |
Aug 20, 2008 | 3.226 | 3.287 | 3.178 | 3.207 | 603,141 | -0.00(-0.10%) |
Aug 19, 2008 | 3.351 | 3.351 | 3.194 | 3.210 | 850,670 | -0.13(-3.92%) |
Aug 18, 2008 | 3.210 | 3.411 | 3.207 | 3.341 | 1,335,184 | +0.18(+5.55%) |
Aug 15, 2008 | 3.440 | 3.555 | 3.060 | 3.165 | 0 | -0.32(-9.08%) |
Aug 14, 2008 | 3.453 | 3.609 | 3.430 | 3.482 | 751,576 | -0.01(-0.18%) |
Aug 13, 2008 | 3.561 | 3.593 | 3.357 | 3.488 | 964,397 | -0.27(-7.22%) |
Aug 12, 2008 | 3.743 | 3.836 | 3.673 | 3.759 | 1,481,491 | -0.02(-0.59%) |
Aug 11, 2008 | 3.513 | 3.826 | 3.513 | 3.782 | 1,727,965 | +0.24(+6.86%) |
Aug 08, 2008 | 3.635 | 3.721 | 3.529 | 3.539 | 2,111,328 | +0.09(+2.59%) |
Aug 07, 2008 | 3.533 | 3.565 | 3.440 | 3.450 | 769,691 | -0.09(-2.62%) |
Aug 06, 2008 | 3.549 | 3.635 | 3.529 | 3.542 | 543,536 | +0.01(+0.36%) |
Aug 05, 2008 | 3.382 | 3.638 | 3.315 | 3.529 | 579,863 | +0.14(+4.15%) |
Aug 04, 2008 | 3.504 | 3.568 | 3.319 | 3.389 | 780,636 | -0.10(-2.93%) |
Aug 01, 2008 | 3.488 | 3.737 | 3.488 | 3.491 | 988,110 | -0.01(-0.27%) |
Jul 31, 2008 | 3.533 | 3.638 | 3.443 | 3.501 | 656,474 | +0.00(+0.09%) |
Jul 30, 2008 | 3.878 | 3.932 | 3.437 | 3.497 | 1,101,108 | -0.29(-7.59%) |
Jul 29, 2008 | 3.785 | 3.811 | 3.577 | 3.785 | 793,667 | +0.16(+4.50%) |
Jul 28, 2008 | 3.414 | 3.788 | 3.414 | 3.622 | 770,446 | +0.18(+5.10%) |
Jul 25, 2008 | 3.303 | 3.724 | 3.303 | 3.446 | 1,061,581 | +0.13(+4.05%) |
Jul 24, 2008 | 3.497 | 3.577 | 3.255 | 3.312 | 701,126 | -0.12(-3.45%) |
Jul 23, 2008 | 3.529 | 3.989 | 3.389 | 3.430 | 1,689,672 | -0.11(-2.98%) |
Jul 22, 2008 | 3.226 | 3.555 | 3.114 | 3.536 | 678,108 | +0.33(+10.15%) |
Jul 21, 2008 | 3.031 | 3.329 | 3.031 | 3.210 | 776,930 | +0.25(+8.30%) |
Jul 18, 2008 | 3.114 | 3.414 | 2.887 | 2.964 | 1,403,220 | +0.09(+3.00%) |
Jul 17, 2008 | 2.753 | 2.945 | 2.715 | 2.878 | 731,808 | +0.12(+4.52%) |
Jul 16, 2008 | 2.654 | 2.855 | 2.645 | 2.753 | 530,721 | +0.08(+3.11%) |
Jul 15, 2008 | 2.590 | 2.859 | 2.558 | 2.670 | 816,647 | +0.06(+2.20%) |
Jul 14, 2008 | 2.747 | 2.859 | 2.597 | 2.613 | 525,293 | -0.08(-3.08%) |
Jul 11, 2008 | 2.600 | 2.779 | 2.542 | 2.696 | 1,001,908 | -0.00(-0.12%) |
Jul 10, 2008 | 2.993 | 2.993 | 2.622 | 2.699 | 681,154 | -0.08(-2.76%) |
Jul 09, 2008 | 3.031 | 3.044 | 2.715 | 2.776 | 566,050 | -0.27(-8.81%) |
Jul 08, 2008 | 2.616 | 3.079 | 2.610 | 3.044 | 936,874 | +0.41(+15.38%) |
Jul 07, 2008 | 2.555 | 2.699 | 2.546 | 2.638 | 874,348 | +0.10(+3.90%) |
Jul 04, 2008 | 2.715 | 2.756 | 2.507 | 2.539 | 982,158 | +0.00(+0.00%) |
Jul 03, 2008 | 2.715 | 2.756 | 2.507 | 2.539 | 982,158 | -0.17(-6.14%) |
Jul 02, 2008 | 2.884 | 2.951 | 2.680 | 2.705 | 1,045,861 | -0.18(-6.10%) |
Jul 01, 2008 | 2.875 | 2.964 | 2.788 | 2.881 | 898,853 | +0.02(+0.56%) |
Jun 30, 2008 | 3.165 | 3.165 | 2.782 | 2.865 | 2,350,135 | -0.26(-8.28%) |
Jun 27, 2008 | 3.069 | 3.178 | 3.038 | 3.124 | 2,937,810 | +0.05(+1.77%) |
Jun 26, 2008 | 3.140 | 3.159 | 3.044 | 3.069 | 810,160 | -0.05(-1.54%) |
Jun 25, 2008 | 3.146 | 3.178 | 3.050 | 3.117 | 1,890,780 | +0.02(+0.72%) |
Jun 24, 2008 | 3.194 | 3.229 | 3.082 | 3.095 | 1,941,246 | -0.12(-3.77%) |
Jun 23, 2008 | 3.306 | 3.513 | 3.181 | 3.216 | 1,106,192 | -0.07(-2.23%) |
Jun 20, 2008 | 3.392 | 3.405 | 3.261 | 3.290 | 1,119,799 | -0.11(-3.38%) |
Jun 19, 2008 | 3.558 | 3.667 | 3.322 | 3.405 | 1,995,710 | -0.14(-3.96%) |
Jun 18, 2008 | 3.833 | 3.839 | 3.497 | 3.545 | 1,612,973 | -0.29(-7.58%) |
Jun 17, 2008 | 3.881 | 3.967 | 3.833 | 3.836 | 754,673 | -0.01(-0.25%) |
Jun 16, 2008 | 3.804 | 3.897 | 3.721 | 3.846 | 642,317 | +0.07(+1.86%) |
Jun 13, 2008 | 3.900 | 4.280 | 3.708 | 3.775 | 1,605,988 | -0.04(-1.17%) |
Jun 12, 2008 | 3.542 | 3.836 | 3.414 | 3.820 | 3,728,966 | +0.32(+9.22%) |
Jun 11, 2008 | 4.047 | 4.072 | 3.402 | 3.497 | 4,304,700 | -0.57(-13.98%) |
Jun 10, 2008 | 4.184 | 4.344 | 4.060 | 4.066 | 2,410,560 | -0.25(-5.70%) |
Jun 09, 2008 | 4.449 | 4.456 | 4.312 | 4.312 | 1,166,761 | -0.07(-1.53%) |
Jun 06, 2008 | 4.472 | 4.484 | 4.376 | 4.379 | 574,700 | -0.08(-1.86%) |
Jun 05, 2008 | 4.424 | 4.472 | 4.392 | 4.462 | 552,415 | +0.05(+1.09%) |
Jun 04, 2008 | 4.456 | 4.497 | 4.389 | 4.414 | 555,355 | -0.02(-0.43%) |
Jun 03, 2008 | 4.510 | 4.520 | 4.392 | 4.433 | 1,205,596 | -0.02(-0.50%) |