Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 1.740 | 1.750 | 1.650 | 1.710 | 1,083,863 | -0.02(-1.16%) |
Jun 29, 2009 | 1.800 | 1.800 | 1.710 | 1.730 | 720,325 | -0.02(-1.14%) |
Jun 26, 2009 | 1.760 | 1.800 | 1.710 | 1.750 | 905,293 | -0.01(-0.57%) |
Jun 25, 2009 | 1.640 | 1.770 | 1.630 | 1.760 | 1,955,677 | +0.11(+6.67%) |
Jun 24, 2009 | 1.700 | 1.720 | 1.610 | 1.650 | 1,674,448 | +0.01(+0.61%) |
Jun 23, 2009 | 1.600 | 1.670 | 1.530 | 1.640 | 2,094,521 | +0.03(+1.86%) |
Jun 22, 2009 | 1.660 | 1.690 | 1.590 | 1.610 | 1,965,795 | -0.15(-8.52%) |
Jun 19, 2009 | 1.700 | 1.780 | 1.700 | 1.760 | 1,428,296 | +0.08(+4.76%) |
Jun 18, 2009 | 1.740 | 1.750 | 1.650 | 1.680 | 1,833,422 | -0.04(-2.33%) |
Jun 17, 2009 | 1.750 | 1.750 | 1.580 | 1.720 | 3,449,954 | -0.03(-1.71%) |
Jun 16, 2009 | 1.820 | 1.870 | 1.710 | 1.750 | 1,907,222 | -0.05(-2.78%) |
Jun 15, 2009 | 1.900 | 1.900 | 1.760 | 1.800 | 2,680,053 | -0.17(-8.63%) |
Jun 12, 2009 | 2.000 | 2.000 | 1.950 | 1.970 | 1,994,521 | -0.08(-3.90%) |
Jun 11, 2009 | 1.970 | 2.050 | 1.950 | 2.050 | 2,414,054 | +0.10(+5.13%) |
Jun 10, 2009 | 1.980 | 1.980 | 1.900 | 1.950 | 2,183,395 | +0.02(+1.03%) |
Jun 09, 2009 | 1.880 | 1.930 | 1.860 | 1.930 | 1,966,443 | +0.09(+4.89%) |
Jun 08, 2009 | 1.740 | 1.850 | 1.740 | 1.840 | 1,853,341 | -0.05(-2.64%) |
Jun 05, 2009 | 1.920 | 1.940 | 1.820 | 1.890 | 2,124,042 | +0.01(+0.53%) |
Jun 04, 2009 | 1.870 | 1.930 | 1.821 | 1.880 | 2,463,721 | +0.07(+3.87%) |
Jun 03, 2009 | 1.950 | 1.950 | 1.750 | 1.810 | 4,126,963 | -0.10(-5.24%) |
Jun 02, 2009 | 1.810 | 1.910 | 1.770 | 1.910 | 2,860,510 | +0.13(+7.30%) |
Jun 01, 2009 | 1.830 | 1.850 | 1.740 | 1.780 | 2,851,092 | +0.05(+2.89%) |
May 29, 2009 | 1.760 | 1.820 | 1.710 | 1.730 | 2,851,247 | -0.01(-0.57%) |
May 28, 2009 | 1.660 | 1.750 | 1.660 | 1.740 | 2,588,819 | +0.09(+5.45%) |
May 27, 2009 | 1.570 | 1.740 | 1.560 | 1.650 | 3,741,480 | +0.09(+5.77%) |
May 26, 2009 | 1.500 | 1.580 | 1.450 | 1.560 | 1,374,403 | +0.01(+0.65%) |
May 22, 2009 | 1.580 | 1.590 | 1.500 | 1.550 | 1,075,737 | +0.06(+4.03%) |
May 21, 2009 | 1.550 | 1.560 | 1.440 | 1.490 | 1,270,502 | -0.07(-4.49%) |
May 20, 2009 | 1.490 | 1.610 | 1.490 | 1.560 | 2,043,114 | +0.10(+6.85%) |
May 19, 2009 | 1.390 | 1.490 | 1.380 | 1.460 | 1,169,929 | +0.07(+5.04%) |
May 18, 2009 | 1.400 | 1.420 | 1.350 | 1.390 | 724,819 | +0.03(+2.21%) |
May 15, 2009 | 1.440 | 1.440 | 1.340 | 1.360 | 679,197 | -0.03(-2.16%) |
May 14, 2009 | 1.340 | 1.390 | 1.300 | 1.390 | 1,120,173 | +0.04(+2.96%) |
May 13, 2009 | 1.400 | 1.400 | 1.310 | 1.350 | 1,715,269 | -0.06(-4.25%) |
May 12, 2009 | 1.490 | 1.490 | 1.370 | 1.410 | 1,386,188 | -0.01(-0.71%) |
May 11, 2009 | 1.470 | 1.470 | 1.360 | 1.420 | 1,694,485 | -0.03(-2.07%) |
May 08, 2009 | 1.480 | 1.500 | 1.400 | 1.450 | 2,396,191 | +0.04(+2.84%) |
May 07, 2009 | 1.560 | 1.600 | 1.380 | 1.410 | 2,476,081 | -0.14(-9.10%) |
May 06, 2009 | 1.600 | 1.650 | 1.540 | 1.551 | 1,899,796 | -0.02(-1.21%) |
May 05, 2009 | 1.650 | 1.650 | 1.520 | 1.570 | 1,235,214 | -0.06(-3.68%) |
May 04, 2009 | 1.610 | 1.680 | 1.580 | 1.630 | 2,588,699 | +0.07(+4.49%) |
May 01, 2009 | 1.430 | 1.570 | 1.410 | 1.560 | 2,005,289 | +0.14(+9.85%) |
Apr 30, 2009 | 1.450 | 1.490 | 1.400 | 1.420 | 1,168,897 | +0.00(+0.00%) |
Apr 29, 2009 | 1.390 | 1.440 | 1.390 | 1.420 | 1,284,688 | +0.05(+3.65%) |
Apr 28, 2009 | 1.340 | 1.420 | 1.270 | 1.370 | 1,148,854 | +0.02(+1.48%) |
Apr 27, 2009 | 1.380 | 1.440 | 1.310 | 1.350 | 1,308,765 | -0.11(-7.53%) |
Apr 24, 2009 | 1.350 | 1.480 | 1.340 | 1.460 | 1,496,519 | +0.13(+9.77%) |
Apr 23, 2009 | 1.340 | 1.340 | 1.250 | 1.330 | 1,072,508 | +0.07(+5.56%) |
Apr 22, 2009 | 1.290 | 1.330 | 1.250 | 1.260 | 2,749,994 | -0.03(-2.33%) |
Apr 21, 2009 | 1.270 | 1.310 | 1.190 | 1.290 | 4,098,535 | +0.00(+0.00%) |
Apr 20, 2009 | 1.460 | 1.460 | 1.280 | 1.290 | 2,670,305 | -0.22(-14.57%) |
Apr 17, 2009 | 1.580 | 1.600 | 1.500 | 1.510 | 1,666,388 | -0.09(-5.92%) |
Apr 16, 2009 | 1.620 | 1.620 | 1.530 | 1.605 | 1,218,559 | -0.01(-0.31%) |
Apr 15, 2009 | 1.620 | 1.630 | 1.560 | 1.610 | 1,395,376 | +0.05(+3.21%) |
Apr 14, 2009 | 1.680 | 1.680 | 1.530 | 1.560 | 2,147,632 | -0.12(-7.14%) |
Apr 13, 2009 | 1.570 | 1.680 | 1.500 | 1.680 | 2,676,768 | +0.21(+14.29%) |
Apr 09, 2009 | 1.430 | 1.490 | 1.400 | 1.470 | 1,470,302 | +0.13(+9.70%) |
Apr 08, 2009 | 1.350 | 1.400 | 1.280 | 1.340 | 1,423,573 | -0.02(-1.47%) |
Apr 07, 2009 | 1.450 | 1.460 | 1.360 | 1.360 | 881,401 | -0.07(-4.90%) |
Apr 06, 2009 | 1.460 | 1.460 | 1.380 | 1.430 | 981,620 | -0.03(-2.05%) |
Apr 03, 2009 | 1.420 | 1.510 | 1.350 | 1.460 | 1,374,483 | +0.05(+3.56%) |
Apr 02, 2009 | 1.300 | 1.430 | 1.300 | 1.410 | 1,884,563 | +0.16(+12.79%) |
Apr 01, 2009 | 1.280 | 1.280 | 1.200 | 1.250 | 778,353 | -0.00(-0.01%) |
Mar 31, 2009 | 1.230 | 1.290 | 1.200 | 1.250 | 1,247,617 | +0.09(+7.76%) |
Mar 30, 2009 | 1.210 | 1.220 | 1.150 | 1.160 | 1,554,219 | -0.28(-19.44%) |
Mar 26, 2009 | 1.250 | 1.451 | 1.250 | 1.440 | 2,924,718 | +0.26(+22.04%) |
Mar 25, 2009 | 1.210 | 1.240 | 1.130 | 1.180 | 1,639,236 | -0.06(-4.85%) |
Mar 24, 2009 | 1.240 | 1.240 | 1.140 | 1.240 | 866,240 | +0.00(+0.00%) |
Mar 23, 2009 | 1.210 | 1.250 | 1.190 | 1.240 | 1,211,724 | +0.12(+10.72%) |
Mar 20, 2009 | 1.200 | 1.240 | 1.070 | 1.120 | 1,196,083 | -0.06(-5.09%) |
Mar 19, 2009 | 1.010 | 1.230 | 1.010 | 1.180 | 2,947,418 | +0.20(+20.41%) |
Mar 18, 2009 | 0.9300 | 0.9800 | 0.8900 | 0.9800 | 620,398 | +0.05(+5.38%) |
Mar 17, 2009 | 0.9900 | 0.9900 | 0.9200 | 0.9300 | 364,462 | -0.02(-2.12%) |
Mar 16, 2009 | 0.9100 | 0.9999 | 0.9100 | 0.9501 | 861,728 | +0.05(+5.57%) |
Mar 13, 2009 | 0.9200 | 0.9200 | 0.8800 | 0.9000 | 0 | +0.02(+2.27%) |
Mar 12, 2009 | 0.8700 | 0.9000 | 0.8699 | 0.8800 | 275,299 | +0.00(+0.00%) |
Mar 11, 2009 | 0.8700 | 0.9001 | 0.8700 | 0.8800 | 254,336 | +0.01(+1.15%) |
Mar 10, 2009 | 0.8600 | 0.8900 | 0.8400 | 0.8700 | 467,010 | +0.04(+4.82%) |
Mar 09, 2009 | 0.9600 | 0.9600 | 0.8300 | 0.8300 | 348,424 | -0.04(-4.44%) |
Mar 06, 2009 | 0.8800 | 0.9200 | 0.8400 | 0.8686 | 0 | +0.00(+0.07%) |
Mar 05, 2009 | 0.9686 | 0.9686 | 0.8500 | 0.8680 | 390,469 | -0.07(-7.66%) |
Mar 04, 2009 | 0.9000 | 0.9500 | 0.9000 | 0.9400 | 726,286 | +0.18(+23.68%) |
Mar 02, 2009 | 0.8300 | 0.8500 | 0.7500 | 0.7600 | 642,707 | -0.09(-10.69%) |
Feb 27, 2009 | 0.8600 | 0.8900 | 0.8473 | 0.8510 | 0 | -0.04(-4.38%) |
Feb 26, 2009 | 0.8400 | 0.9000 | 0.8400 | 0.8900 | 598,554 | +0.05(+5.98%) |
Feb 25, 2009 | 0.8200 | 0.8462 | 0.7900 | 0.8398 | 495,389 | +0.03(+3.68%) |
Feb 24, 2009 | 0.8200 | 1.060 | 0.7500 | 0.8100 | 884,397 | +0.02(+2.54%) |
Feb 23, 2009 | 0.8200 | 0.8400 | 0.7700 | 0.7899 | 382,661 | -0.02(-2.47%) |
Feb 20, 2009 | 0.8100 | 0.8600 | 0.7800 | 0.8099 | 851,521 | -0.05(-5.83%) |
Feb 19, 2009 | 0.8800 | 0.9000 | 0.8300 | 0.8600 | 509,599 | +0.01(+1.18%) |
Feb 18, 2009 | 0.8400 | 0.8790 | 0.8100 | 0.8500 | 691,041 | +0.01(+1.19%) |
Feb 17, 2009 | 0.9000 | 0.9400 | 0.8400 | 0.8400 | 867,328 | -0.10(-10.64%) |
Feb 13, 2009 | 0.9000 | 0.9500 | 0.8800 | 0.9400 | 278,729 | +0.01(+1.08%) |
Feb 12, 2009 | 0.9200 | 0.9300 | 0.8500 | 0.9300 | 551,946 | -0.00(-0.03%) |
Feb 11, 2009 | 0.9500 | 1.010 | 0.9200 | 0.9303 | 599,115 | -0.02(-2.07%) |
Feb 10, 2009 | 0.9700 | 1.030 | 0.9100 | 0.9500 | 1,075,771 | -0.04(-4.04%) |
Feb 09, 2009 | 0.9890 | 1.030 | 0.9500 | 0.9900 | 1,423,558 | +0.07(+7.61%) |
Feb 06, 2009 | 0.8500 | 0.9400 | 0.8400 | 0.9200 | 1,292,884 | +0.09(+10.86%) |
Feb 05, 2009 | 0.8400 | 0.8500 | 0.8003 | 0.8299 | 276,632 | -0.00(-0.01%) |
Feb 04, 2009 | 0.8200 | 0.8500 | 0.8200 | 0.8300 | 483,890 | +0.01(+1.22%) |
Feb 03, 2009 | 0.7700 | 0.8200 | 0.7606 | 0.8200 | 364,060 | +0.06(+7.89%) |
Feb 02, 2009 | 0.8100 | 0.8200 | 0.7600 | 0.7600 | 950,911 | -0.08(-9.52%) |
Jan 30, 2009 | 0.8900 | 0.9200 | 0.8300 | 0.8400 | 0 | -0.02(-2.33%) |
Jan 29, 2009 | 0.8300 | 0.8600 | 0.8200 | 0.8600 | 448,285 | +0.02(+2.38%) |
Jan 28, 2009 | 0.8200 | 0.8500 | 0.8200 | 0.8400 | 447,658 | +0.03(+3.70%) |
Jan 27, 2009 | 0.8500 | 0.8700 | 0.8100 | 0.8100 | 486,404 | -0.05(-5.81%) |
Jan 26, 2009 | 0.8300 | 0.8600 | 0.8100 | 0.8600 | 1,599,225 | +0.06(+7.49%) |
Jan 23, 2009 | 0.7800 | 0.8300 | 0.7600 | 0.8001 | 906,064 | +0.02(+2.58%) |
Jan 22, 2009 | 0.8200 | 0.8400 | 0.7800 | 0.7800 | 299,863 | -0.04(-4.88%) |
Jan 21, 2009 | 0.8400 | 0.8460 | 0.8000 | 0.8200 | 717,186 | -0.01(-1.20%) |
Jan 20, 2009 | 0.8600 | 0.9000 | 0.8100 | 0.8300 | 726,916 | +0.02(+2.47%) |
Jan 16, 2009 | 0.7800 | 0.8400 | 0.7800 | 0.8100 | 718,255 | +0.05(+6.58%) |
Jan 15, 2009 | 0.7800 | 0.7900 | 0.7050 | 0.7600 | 1,057,978 | -0.03(-3.80%) |
Jan 14, 2009 | 0.8000 | 0.8200 | 0.7500 | 0.7900 | 775,181 | -0.02(-2.47%) |
Jan 13, 2009 | 0.8400 | 0.8499 | 0.7900 | 0.8100 | 876,739 | -0.03(-3.57%) |
Jan 12, 2009 | 0.9700 | 0.9700 | 0.8300 | 0.8400 | 1,333,019 | -0.14(-14.29%) |
Jan 09, 2009 | 1.010 | 1.040 | 0.9700 | 0.9800 | 914,734 | -0.03(-2.97%) |
Jan 08, 2009 | 1.020 | 1.030 | 0.9700 | 1.010 | 1,354,228 | -0.06(-5.61%) |
Jan 07, 2009 | 1.010 | 1.170 | 0.9900 | 1.070 | 3,212,631 | +0.10(+10.31%) |
Jan 06, 2009 | 0.8500 | 0.9798 | 0.8200 | 0.9700 | 3,541,087 | +0.21(+27.63%) |
Jan 05, 2009 | 0.7000 | 0.7600 | 0.6500 | 0.7600 | 1,287,731 | +0.07(+10.14%) |
Jan 02, 2009 | 0.6001 | 0.6949 | 0.5890 | 0.6900 | 1,157,082 | +0.12(+21.05%) |
Jan 01, 2009 | 0.5600 | 0.6100 | 0.5600 | 0.5700 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 0.5600 | 0.6100 | 0.5600 | 0.5700 | 1,521,258 | +0.00(+0.00%) |
Dec 30, 2008 | 0.5700 | 0.6100 | 0.5600 | 0.5700 | 1,049,267 | -0.03(-5.00%) |
Dec 29, 2008 | 0.6400 | 0.6400 | 0.5800 | 0.6000 | 1,265,130 | -0.02(-3.23%) |
Dec 26, 2008 | 0.5700 | 0.6500 | 0.5700 | 0.6200 | 628,401 | +0.05(+8.77%) |
Dec 24, 2008 | 0.5700 | 0.5800 | 0.5500 | 0.5700 | 316,927 | +0.01(+1.79%) |
Dec 23, 2008 | 0.5900 | 0.6000 | 0.5510 | 0.5600 | 686,519 | -0.02(-3.45%) |
Dec 22, 2008 | 0.6200 | 0.6300 | 0.5600 | 0.5800 | 811,977 | -0.02(-3.37%) |
Dec 19, 2008 | 0.6100 | 0.6300 | 0.5700 | 0.6002 | 817,601 | +0.00(+0.03%) |
Dec 18, 2008 | 0.6900 | 0.6900 | 0.5900 | 0.6000 | 1,309,136 | -0.08(-11.76%) |
Dec 17, 2008 | 0.6900 | 0.7680 | 0.6800 | 0.6800 | 974,729 | -0.04(-5.56%) |
Dec 16, 2008 | 0.7000 | 0.7400 | 0.6700 | 0.7200 | 578,345 | -0.00(-0.47%) |
Dec 15, 2008 | 0.7900 | 0.7900 | 0.7200 | 0.7234 | 705,663 | -0.02(-2.47%) |
Dec 12, 2008 | 0.6100 | 0.7500 | 0.6100 | 0.7417 | 678,642 | +0.04(+5.97%) |
Dec 11, 2008 | 0.7000 | 0.7400 | 0.6800 | 0.6999 | 1,305,777 | +0.02(+2.93%) |
Dec 10, 2008 | 0.6300 | 0.6800 | 0.6100 | 0.6800 | 1,292,748 | +0.08(+13.35%) |
Dec 09, 2008 | 0.5800 | 0.6100 | 0.5500 | 0.5999 | 487,788 | +0.02(+3.43%) |
Dec 08, 2008 | 0.6100 | 0.6300 | 0.5500 | 0.5800 | 1,293,889 | +0.01(+1.75%) |
Dec 05, 2008 | 0.6100 | 0.6100 | 0.5600 | 0.5700 | 0 | -0.04(-6.56%) |
Dec 04, 2008 | 0.6300 | 0.6700 | 0.6100 | 0.6100 | 349,340 | -0.02(-3.17%) |
Dec 03, 2008 | 0.6398 | 0.6600 | 0.6100 | 0.6300 | 394,728 | -0.03(-4.56%) |
Dec 02, 2008 | 0.6700 | 0.6850 | 0.6500 | 0.6601 | 632,747 | -0.02(-2.91%) |
Dec 01, 2008 | 0.7300 | 0.7600 | 0.6600 | 0.6799 | 652,644 | -0.08(-9.95%) |
Nov 28, 2008 | 0.7500 | 0.7600 | 0.7300 | 0.7550 | 170,795 | -0.02(-1.95%) |
Nov 26, 2008 | 0.7200 | 0.7700 | 0.6800 | 0.7700 | 369,353 | +0.04(+5.48%) |
Nov 25, 2008 | 0.7700 | 0.8000 | 0.6900 | 0.7300 | 579,777 | -0.02(-2.67%) |
Nov 24, 2008 | 0.7300 | 0.8100 | 0.7200 | 0.7500 | 872,907 | +0.06(+8.70%) |
Nov 21, 2008 | 0.6900 | 0.7500 | 0.6600 | 0.6900 | 500,127 | +0.05(+8.66%) |
Nov 20, 2008 | 0.7300 | 0.7400 | 0.6200 | 0.6350 | 1,138,035 | -0.10(-13.13%) |
Nov 19, 2008 | 0.8100 | 0.8100 | 0.7300 | 0.7310 | 569,267 | -0.06(-7.48%) |
Nov 18, 2008 | 0.7700 | 0.8500 | 0.7300 | 0.7901 | 679,627 | +0.00(+0.01%) |
Nov 17, 2008 | 0.8400 | 0.8800 | 0.7300 | 0.7900 | 706,214 | -0.03(-3.66%) |
Nov 14, 2008 | 0.9000 | 0.9000 | 0.7800 | 0.8200 | 0 | -0.02(-2.38%) |
Nov 13, 2008 | 0.7500 | 0.8800 | 0.7300 | 0.8400 | 1,210,864 | +0.08(+10.53%) |
Nov 12, 2008 | 0.8300 | 0.8300 | 0.7500 | 0.7600 | 832,966 | -0.05(-6.17%) |
Nov 11, 2008 | 0.9000 | 0.9000 | 0.8000 | 0.8100 | 855,449 | -0.14(-14.74%) |
Nov 10, 2008 | 1.040 | 1.130 | 0.8800 | 0.9500 | 1,045,614 | -0.02(-2.06%) |
Nov 07, 2008 | 0.9700 | 1.040 | 0.9100 | 0.9700 | 1,121,516 | +0.11(+12.79%) |
Nov 06, 2008 | 0.9500 | 0.9700 | 0.8600 | 0.8600 | 842,525 | -0.12(-12.24%) |
Nov 05, 2008 | 1.100 | 1.140 | 0.9500 | 0.9799 | 1,046,347 | -0.17(-14.79%) |
Nov 04, 2008 | 1.060 | 1.190 | 1.060 | 1.150 | 1,441,326 | +0.12(+11.65%) |
Nov 03, 2008 | 0.9700 | 1.070 | 0.9400 | 1.030 | 1,044,131 | +0.10(+10.75%) |
Oct 31, 2008 | 1.000 | 1.000 | 0.8300 | 0.9300 | 840,934 | +0.03(+3.33%) |
Oct 30, 2008 | 0.9200 | 0.9800 | 0.8350 | 0.9000 | 850,042 | +0.04(+4.59%) |
Oct 29, 2008 | 0.8000 | 0.8900 | 0.7300 | 0.8605 | 1,527,759 | +0.15(+21.20%) |
Oct 28, 2008 | 0.7500 | 0.7700 | 0.6700 | 0.7100 | 886,652 | +0.02(+2.16%) |
Oct 27, 2008 | 0.7600 | 0.7800 | 0.6700 | 0.6950 | 755,376 | -0.04(-4.79%) |
Oct 24, 2008 | 0.6900 | 0.7500 | 0.5400 | 0.7300 | 1,619,874 | +0.01(+1.39%) |
Oct 23, 2008 | 0.8900 | 0.8900 | 0.6900 | 0.7200 | 1,572,680 | -0.13(-15.21%) |
Oct 22, 2008 | 0.9100 | 0.9199 | 0.8000 | 0.8492 | 1,164,280 | -0.11(-11.54%) |
Oct 21, 2008 | 1.020 | 1.030 | 0.9200 | 0.9600 | 920,019 | -0.08(-7.69%) |
Oct 20, 2008 | 1.080 | 1.100 | 0.9700 | 1.040 | 698,492 | +0.02(+1.97%) |
Oct 17, 2008 | 1.030 | 1.100 | 0.9500 | 1.020 | 0 | -0.08(-7.28%) |
Oct 16, 2008 | 1.050 | 1.100 | 0.8600 | 1.100 | 1,431,937 | +0.08(+7.84%) |
Oct 15, 2008 | 1.140 | 1.160 | 0.9800 | 1.020 | 1,036,940 | -0.13(-11.23%) |
Oct 14, 2008 | 1.300 | 1.340 | 1.120 | 1.149 | 1,539,137 | -0.00(-0.09%) |
Oct 13, 2008 | 0.9900 | 1.200 | 0.9300 | 1.150 | 1,590,807 | +0.29(+33.72%) |
Oct 10, 2008 | 1.020 | 1.050 | 0.8460 | 0.8600 | 2,372,443 | -0.18(-17.31%) |
Oct 09, 2008 | 1.240 | 1.280 | 1.010 | 1.040 | 1,367,406 | -0.11(-9.57%) |
Oct 08, 2008 | 1.170 | 1.250 | 1.020 | 1.150 | 2,121,654 | +0.00(+0.00%) |
Oct 07, 2008 | 1.450 | 1.450 | 1.100 | 1.150 | 1,173,286 | -0.16(-12.21%) |
Oct 06, 2008 | 1.430 | 1.430 | 1.080 | 1.310 | 2,158,198 | -0.18(-12.08%) |
Oct 03, 2008 | 1.490 | 1.680 | 1.460 | 1.490 | 0 | -0.04(-2.61%) |
Oct 02, 2008 | 1.850 | 1.870 | 1.520 | 1.530 | 1,505,936 | -0.34(-18.18%) |
Oct 01, 2008 | 1.980 | 2.000 | 1.840 | 1.870 | 658,721 | -0.03(-1.58%) |
Sep 30, 2008 | 1.870 | 1.980 | 1.850 | 1.900 | 937,212 | +0.03(+1.60%) |
Sep 29, 2008 | 2.000 | 2.020 | 1.740 | 1.870 | 1,352,128 | -0.23(-10.95%) |
Sep 26, 2008 | 2.040 | 2.100 | 2.000 | 2.100 | 0 | +0.04(+1.94%) |
Sep 25, 2008 | 2.020 | 2.120 | 2.020 | 2.060 | 341,443 | -0.01(-0.48%) |
Sep 24, 2008 | 2.150 | 2.290 | 2.040 | 2.070 | 741,132 | -0.08(-3.72%) |
Sep 23, 2008 | 2.240 | 2.280 | 2.050 | 2.150 | 829,352 | -0.09(-4.02%) |
Sep 22, 2008 | 2.260 | 2.370 | 2.200 | 2.240 | 1,451,940 | +0.05(+2.28%) |
Sep 19, 2008 | 2.150 | 2.250 | 2.080 | 2.190 | 0 | +0.18(+8.96%) |
Sep 18, 2008 | 2.100 | 2.100 | 1.950 | 2.010 | 919,199 | +0.00(+0.00%) |
Sep 17, 2008 | 2.170 | 2.170 | 1.910 | 2.010 | 1,718,618 | -0.09(-4.29%) |
Sep 16, 2008 | 2.050 | 2.130 | 2.000 | 2.100 | 741,584 | +0.05(+2.44%) |
Sep 15, 2008 | 2.000 | 2.260 | 2.000 | 2.050 | 884,312 | -0.25(-10.87%) |
Sep 12, 2008 | 2.090 | 2.360 | 2.030 | 2.300 | 0 | +0.32(+16.16%) |
Sep 11, 2008 | 2.020 | 2.100 | 1.950 | 1.980 | 1,286,248 | -0.11(-5.26%) |
Sep 10, 2008 | 2.080 | 2.180 | 1.950 | 2.090 | 2,501,690 | +0.01(+0.48%) |
Sep 09, 2008 | 2.370 | 2.370 | 2.060 | 2.080 | 1,993,758 | -0.28(-11.86%) |
Sep 08, 2008 | 2.600 | 2.620 | 2.320 | 2.360 | 949,819 | -0.15(-5.98%) |
Sep 05, 2008 | 2.640 | 2.700 | 2.450 | 2.510 | 0 | -0.12(-4.56%) |
Sep 04, 2008 | 2.740 | 2.740 | 2.500 | 2.630 | 1,507,832 | -0.05(-1.87%) |
Sep 03, 2008 | 2.800 | 2.930 | 2.610 | 2.680 | 980,698 | -0.15(-5.30%) |
Sep 02, 2008 | 2.950 | 2.960 | 2.810 | 2.830 | 908,545 | -0.21(-6.91%) |
Aug 29, 2008 | 3.030 | 3.080 | 2.970 | 3.040 | 0 | -0.04(-1.30%) |
Aug 28, 2008 | 3.080 | 3.120 | 2.920 | 3.080 | 925,707 | +0.04(+1.32%) |
Aug 27, 2008 | 2.950 | 3.050 | 2.930 | 3.040 | 608,559 | +0.12(+4.11%) |
Aug 26, 2008 | 2.980 | 3.040 | 2.890 | 2.920 | 518,458 | -0.12(-3.95%) |
Aug 25, 2008 | 3.080 | 3.080 | 2.940 | 3.040 | 900,185 | +0.00(+0.00%) |
Aug 22, 2008 | 3.170 | 3.170 | 2.900 | 3.040 | 0 | -0.13(-4.10%) |
Aug 21, 2008 | 3.070 | 3.170 | 3.000 | 3.170 | 1,624,225 | +0.25(+8.56%) |
Aug 20, 2008 | 2.650 | 2.940 | 2.650 | 2.920 | 1,623,313 | +0.28(+10.61%) |
Aug 19, 2008 | 2.690 | 2.720 | 2.610 | 2.640 | 1,405,388 | -0.10(-3.65%) |
Aug 18, 2008 | 2.820 | 2.830 | 2.640 | 2.740 | 1,190,057 | +0.06(+2.24%) |
Aug 15, 2008 | 2.760 | 2.780 | 2.680 | 2.680 | 0 | -0.15(-5.30%) |
Aug 14, 2008 | 3.000 | 3.050 | 2.820 | 2.830 | 1,521,622 | -0.13(-4.39%) |
Aug 13, 2008 | 2.750 | 3.100 | 2.750 | 2.960 | 2,558,726 | +0.18(+6.47%) |
Aug 12, 2008 | 2.750 | 2.820 | 2.700 | 2.780 | 1,801,867 | +0.06(+2.21%) |
Aug 11, 2008 | 3.000 | 3.010 | 2.700 | 2.720 | 2,153,319 | -0.28(-9.33%) |
Aug 08, 2008 | 3.180 | 3.181 | 2.980 | 3.000 | 2,763,910 | -0.18(-5.66%) |
Aug 07, 2008 | 3.380 | 3.380 | 3.110 | 3.180 | 995,171 | -0.10(-3.05%) |
Aug 06, 2008 | 3.220 | 3.350 | 3.220 | 3.280 | 1,312,538 | +0.06(+1.86%) |
Aug 05, 2008 | 3.490 | 3.490 | 3.180 | 3.220 | 1,873,090 | -0.24(-6.94%) |
Aug 04, 2008 | 3.610 | 3.650 | 3.420 | 3.460 | 838,517 | -0.17(-4.68%) |
Aug 01, 2008 | 3.790 | 3.790 | 3.630 | 3.630 | 576,621 | -0.17(-4.47%) |
Jul 31, 2008 | 3.760 | 3.880 | 3.680 | 3.800 | 633,769 | +0.00(+0.00%) |
Jul 30, 2008 | 3.580 | 3.860 | 3.580 | 3.800 | 1,565,806 | +0.19(+5.26%) |
Jul 29, 2008 | 3.700 | 3.700 | 3.510 | 3.610 | 1,391,129 | -0.13(-3.48%) |
Jul 28, 2008 | 3.810 | 3.810 | 3.650 | 3.740 | 1,264,051 | +0.02(+0.54%) |
Jul 25, 2008 | 3.760 | 3.850 | 3.680 | 3.720 | 1,093,866 | +0.07(+1.92%) |
Jul 24, 2008 | 3.780 | 4.100 | 3.650 | 3.650 | 1,205,702 | -0.10(-2.67%) |
Jul 23, 2008 | 3.920 | 3.990 | 3.750 | 3.750 | 1,828,633 | -0.19(-4.82%) |
Jul 22, 2008 | 4.210 | 4.210 | 3.870 | 3.940 | 2,138,264 | -0.25(-5.97%) |
Jul 21, 2008 | 4.150 | 4.270 | 4.120 | 4.190 | 684,996 | +0.05(+1.21%) |
Jul 18, 2008 | 4.240 | 4.300 | 4.120 | 4.140 | 471,503 | -0.11(-2.59%) |
Jul 17, 2008 | 4.290 | 4.330 | 4.140 | 4.250 | 651,760 | +0.00(+0.00%) |
Jul 16, 2008 | 4.160 | 4.380 | 4.160 | 4.250 | 463,645 | -0.09(-2.07%) |
Jul 15, 2008 | 4.400 | 4.450 | 4.210 | 4.340 | 830,684 | -0.13(-2.91%) |
Jul 14, 2008 | 4.470 | 4.530 | 4.370 | 4.470 | 659,909 | +0.00(+0.00%) |
Jul 11, 2008 | 4.550 | 4.550 | 4.290 | 4.470 | 1,106,846 | +0.02(+0.45%) |
Jul 10, 2008 | 4.400 | 4.490 | 4.350 | 4.450 | 754,115 | +0.02(+0.45%) |
Jul 09, 2008 | 4.550 | 4.640 | 4.380 | 4.430 | 632,197 | -0.10(-2.21%) |
Jul 08, 2008 | 4.740 | 4.740 | 4.400 | 4.530 | 1,122,755 | -0.15(-3.21%) |
Jul 07, 2008 | 4.750 | 4.780 | 4.640 | 4.680 | 816,724 | -0.15(-3.11%) |
Jul 04, 2008 | 4.860 | 4.890 | 4.660 | 4.830 | 645,047 | +0.00(+0.00%) |
Jul 03, 2008 | 4.860 | 4.890 | 4.660 | 4.830 | 645,047 | -0.09(-1.83%) |
Jul 02, 2008 | 5.050 | 5.080 | 4.890 | 4.920 | 846,577 | -0.13(-2.57%) |