Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 2.146 | 2.241 | 2.059 | 2.102 | 560,992 | -0.12(-5.47%) |
Aug 28, 2009 | 2.232 | 2.476 | 2.189 | 2.224 | 912,755 | -0.01(-0.39%) |
Aug 27, 2009 | 2.276 | 2.302 | 1.998 | 2.232 | 1,022,280 | -0.04(-1.91%) |
Aug 26, 2009 | 2.302 | 2.354 | 2.172 | 2.276 | 739,850 | +0.01(+0.38%) |
Aug 25, 2009 | 2.163 | 2.484 | 2.059 | 2.267 | 2,092,973 | +0.13(+6.10%) |
Aug 24, 2009 | 1.868 | 2.502 | 1.807 | 2.137 | 3,748,749 | +0.30(+16.59%) |
Aug 21, 2009 | 1.642 | 1.998 | 1.642 | 1.833 | 2,535,751 | +0.09(+4.98%) |
Aug 20, 2009 | 1.781 | 1.850 | 1.575 | 1.746 | 2,379,175 | -0.03(-1.95%) |
Aug 19, 2009 | 1.451 | 1.937 | 1.346 | 1.781 | 4,829,405 | +0.32(+22.02%) |
Aug 18, 2009 | 1.260 | 1.477 | 1.260 | 1.459 | 1,132,658 | +0.16(+12.00%) |
Aug 17, 2009 | 1.329 | 1.346 | 1.251 | 1.303 | 644,867 | -0.13(-9.09%) |
Aug 14, 2009 | 1.433 | 1.477 | 1.277 | 1.433 | 1,281,945 | +0.01(+0.61%) |
Aug 13, 2009 | 1.546 | 1.546 | 1.373 | 1.425 | 512,963 | +0.03(+1.86%) |
Aug 12, 2009 | 1.355 | 1.494 | 1.286 | 1.399 | 624,894 | -0.02(-1.23%) |
Aug 11, 2009 | 1.538 | 1.546 | 1.268 | 1.416 | 915,961 | -0.02(-1.21%) |
Aug 10, 2009 | 1.598 | 1.598 | 1.399 | 1.433 | 1,015,434 | -0.03(-2.37%) |
Aug 07, 2009 | 1.286 | 1.477 | 1.260 | 1.468 | 1,371,076 | +0.13(+9.74%) |
Aug 06, 2009 | 1.520 | 1.564 | 1.155 | 1.338 | 2,005,614 | -0.17(-11.49%) |
Aug 05, 2009 | 1.468 | 1.564 | 1.381 | 1.511 | 2,536,804 | +0.06(+4.20%) |
Aug 04, 2009 | 1.338 | 1.781 | 1.225 | 1.451 | 8,254,504 | +0.24(+19.61%) |
Aug 03, 2009 | 0.7618 | 1.277 | 0.7384 | 1.213 | 5,471,380 | +0.49(+68.21%) |
Jul 31, 2009 | 0.7384 | 0.7384 | 0.6949 | 0.7210 | 448,732 | +0.03(+3.75%) |
Jul 30, 2009 | 0.7384 | 0.7384 | 0.6515 | 0.6949 | 588,454 | +0.01(+1.27%) |
Jul 29, 2009 | 0.7384 | 0.7384 | 0.6862 | 0.6862 | 343,453 | -0.05(-7.06%) |
Jul 28, 2009 | 0.7905 | 0.7905 | 0.7384 | 0.7384 | 266,392 | -0.02(-2.30%) |
Jul 27, 2009 | 0.7557 | 0.8079 | 0.7384 | 0.7557 | 340,522 | +0.02(+2.35%) |
Jul 24, 2009 | 0.7905 | 0.8131 | 0.7126 | 0.7384 | 759 | -0.09(-10.53%) |
Jul 23, 2009 | 0.7384 | 0.9903 | 0.5386 | 0.8252 | 2,322,194 | +0.07(+9.20%) |
Jul 22, 2009 | 0.8592 | 0.8592 | 0.7384 | 0.7557 | 990,334 | -0.07(-8.42%) |
Jul 21, 2009 | 0.8252 | 1.008 | 0.7644 | 0.8252 | 3,307,037 | +0.01(+1.06%) |
Jul 20, 2009 | 0.5473 | 0.8513 | 0.5212 | 0.8165 | 4,729,716 | +0.35(+74.07%) |
Jul 17, 2009 | 0.4865 | 0.4865 | 0.4343 | 0.4691 | 1,134,264 | +0.01(+1.89%) |
Jul 16, 2009 | 0.5994 | 0.5994 | 0.4517 | 0.4604 | 4,553,169 | -0.15(-24.29%) |
Jul 15, 2009 | 0.5212 | 0.6081 | 0.5212 | 0.6081 | 577,550 | +0.08(+14.75%) |
Jul 14, 2009 | 0.4951 | 0.5386 | 0.4951 | 0.5299 | 410,426 | +0.03(+7.02%) |
Jul 13, 2009 | 0.4604 | 0.5386 | 0.4604 | 0.4951 | 330,417 | +0.02(+3.64%) |
Jul 10, 2009 | 0.5212 | 0.5473 | 0.4430 | 0.4778 | 763,218 | -0.03(-6.78%) |
Jul 09, 2009 | 0.5677 | 0.5677 | 0.5125 | 0.5125 | 117,377 | -0.03(-4.84%) |
Jul 08, 2009 | 0.5820 | 0.5907 | 0.4951 | 0.5386 | 314,625 | -0.03(-4.62%) |
Jul 07, 2009 | 0.5907 | 0.5994 | 0.5646 | 0.5646 | 266,573 | -0.03(-4.41%) |
Jul 06, 2009 | 0.6168 | 0.6168 | 0.5733 | 0.5907 | 271,356 | -0.03(-4.23%) |
Jul 02, 2009 | 0.6168 | 0.6602 | 0.5646 | 0.6168 | 234,008 | +0.00(+0.00%) |
Jul 01, 2009 | 0.6254 | 0.6266 | 0.5907 | 0.6168 | 307,681 | +0.01(+1.43%) |
Jun 30, 2009 | 0.6428 | 0.6689 | 0.5907 | 0.6081 | 651,763 | -0.03(-5.41%) |
Jun 29, 2009 | 0.6515 | 0.7036 | 0.6083 | 0.6428 | 1,418,274 | +0.03(+5.71%) |
Jun 26, 2009 | 0.8947 | 0.8947 | 0.6081 | 0.6081 | 4,791,995 | -0.26(-30.00%) |
Jun 25, 2009 | 0.8600 | 0.9208 | 0.8252 | 0.8687 | 360,436 | +0.01(+1.01%) |
Jun 24, 2009 | 0.6730 | 1.216 | 0.6254 | 0.8600 | 1,216,844 | +0.25(+41.43%) |
Jun 23, 2009 | 0.7262 | 0.7262 | 0.6081 | 0.6081 | 491,800 | -0.08(-11.39%) |
Jun 22, 2009 | 0.7905 | 0.7924 | 0.6862 | 0.6862 | 836,527 | -0.09(-11.24%) |
Jun 19, 2009 | 0.8860 | 0.9121 | 0.7471 | 0.7731 | 985,128 | -0.11(-12.75%) |
Jun 18, 2009 | 0.9121 | 0.9816 | 0.8339 | 0.8860 | 523,354 | -0.01(-0.97%) |
Jun 17, 2009 | 1.086 | 1.086 | 0.8860 | 0.8947 | 479,384 | -0.19(-17.60%) |
Jun 16, 2009 | 1.129 | 1.129 | 1.077 | 1.086 | 142,170 | -0.02(-1.57%) |
Jun 15, 2009 | 1.138 | 1.155 | 1.095 | 1.103 | 228,972 | -0.03(-3.05%) |
Jun 12, 2009 | 1.138 | 1.155 | 1.129 | 1.138 | 182,891 | -0.03(-2.96%) |
Jun 11, 2009 | 1.234 | 1.242 | 1.129 | 1.173 | 328,731 | -0.03(-2.17%) |
Jun 10, 2009 | 1.190 | 1.216 | 1.155 | 1.199 | 392,501 | +0.03(+2.98%) |
Jun 09, 2009 | 1.216 | 1.216 | 1.147 | 1.164 | 299,254 | -0.05(-4.29%) |
Jun 08, 2009 | 1.286 | 1.303 | 1.216 | 1.216 | 318,155 | -0.05(-4.11%) |
Jun 05, 2009 | 1.199 | 1.286 | 1.190 | 1.268 | 278,552 | +0.08(+6.57%) |
Jun 04, 2009 | 1.164 | 1.216 | 1.138 | 1.190 | 245,548 | +0.04(+3.79%) |
Jun 03, 2009 | 1.173 | 1.181 | 1.112 | 1.147 | 186,014 | -0.03(-2.94%) |
Jun 02, 2009 | 1.155 | 1.181 | 1.095 | 1.181 | 208,186 | +0.03(+2.26%) |
Jun 01, 2009 | 1.181 | 1.216 | 1.095 | 1.155 | 218,223 | +0.07(+6.40%) |
May 29, 2009 | 1.216 | 1.251 | 1.086 | 1.086 | 810,836 | -0.10(-8.09%) |
May 28, 2009 | 1.260 | 1.260 | 1.138 | 1.181 | 431,326 | +0.04(+3.82%) |
May 27, 2009 | 1.286 | 1.329 | 1.138 | 1.138 | 554,314 | -0.11(-9.03%) |
May 26, 2009 | 1.242 | 1.329 | 1.207 | 1.251 | 430,203 | +0.04(+3.60%) |
May 22, 2009 | 1.242 | 1.364 | 1.190 | 1.207 | 374,363 | -0.02(-1.42%) |
May 21, 2009 | 1.286 | 1.338 | 1.129 | 1.225 | 631,325 | -0.14(-10.19%) |
May 20, 2009 | 1.529 | 1.564 | 1.355 | 1.364 | 293,122 | -0.15(-9.77%) |
May 19, 2009 | 1.346 | 1.564 | 1.329 | 1.511 | 430,153 | +0.18(+13.73%) |
May 18, 2009 | 1.260 | 1.364 | 1.260 | 1.329 | 151,638 | +0.07(+5.52%) |
May 15, 2009 | 1.242 | 1.399 | 1.199 | 1.260 | 305,920 | +0.05(+4.32%) |
May 14, 2009 | 1.242 | 1.459 | 1.112 | 1.207 | 672,575 | -0.11(-8.55%) |
May 13, 2009 | 1.590 | 1.598 | 1.320 | 1.320 | 642,563 | -0.36(-21.65%) |
May 12, 2009 | 1.842 | 1.850 | 1.390 | 1.685 | 1,021,925 | -0.09(-4.90%) |
May 11, 2009 | 1.911 | 2.354 | 1.755 | 1.772 | 1,867,485 | -0.17(-8.52%) |
May 08, 2009 | 1.364 | 2.076 | 1.268 | 1.937 | 2,279,686 | +0.63(+47.68%) |
May 07, 2009 | 1.451 | 1.451 | 1.294 | 1.312 | 358,479 | -0.03(-2.58%) |
May 06, 2009 | 1.294 | 1.390 | 1.216 | 1.346 | 461,910 | +0.02(+1.31%) |
May 05, 2009 | 1.468 | 1.494 | 1.242 | 1.329 | 644,132 | -0.08(-5.56%) |
May 04, 2009 | 1.494 | 1.494 | 1.320 | 1.407 | 710,286 | +0.07(+5.19%) |
May 01, 2009 | 1.129 | 1.494 | 1.129 | 1.338 | 896,859 | +0.25(+23.20%) |
Apr 30, 2009 | 1.260 | 1.260 | 1.068 | 1.086 | 460,060 | -0.11(-9.42%) |
Apr 29, 2009 | 1.095 | 1.199 | 1.095 | 1.199 | 367,879 | +0.11(+10.40%) |
Apr 28, 2009 | 1.025 | 1.112 | 1.025 | 1.086 | 251,459 | -0.03(-2.34%) |
Apr 27, 2009 | 1.077 | 1.121 | 1.042 | 1.112 | 287,310 | -0.04(-3.76%) |
Apr 24, 2009 | 1.155 | 1.216 | 1.025 | 1.155 | 326,158 | +0.04(+3.91%) |
Apr 23, 2009 | 1.164 | 1.207 | 1.086 | 1.112 | 242,312 | -0.05(-4.48%) |
Apr 22, 2009 | 1.207 | 1.260 | 1.042 | 1.164 | 680,159 | -0.04(-3.60%) |
Apr 21, 2009 | 1.042 | 1.260 | 0.9903 | 1.207 | 625,213 | +0.16(+14.88%) |
Apr 20, 2009 | 1.095 | 1.251 | 0.9555 | 1.051 | 684,472 | -0.13(-11.03%) |
Apr 17, 2009 | 1.216 | 1.268 | 1.121 | 1.181 | 365,580 | -0.07(-5.56%) |
Apr 16, 2009 | 1.251 | 1.286 | 1.086 | 1.251 | 566,381 | +0.04(+3.60%) |
Apr 15, 2009 | 1.025 | 1.216 | 1.025 | 1.207 | 525,874 | +0.13(+12.10%) |
Apr 14, 2009 | 1.095 | 1.207 | 1.025 | 1.077 | 518,599 | -0.13(-10.79%) |
Apr 13, 2009 | 1.173 | 1.312 | 1.155 | 1.207 | 438,579 | -0.13(-9.74%) |
Apr 09, 2009 | 1.303 | 1.338 | 1.129 | 1.338 | 584,421 | +0.24(+22.22%) |
Apr 08, 2009 | 1.129 | 1.199 | 1.025 | 1.095 | 270,676 | +0.01(+0.80%) |
Apr 07, 2009 | 1.173 | 1.390 | 1.025 | 1.086 | 406,678 | -0.16(-12.59%) |
Apr 06, 2009 | 1.181 | 1.416 | 1.181 | 1.242 | 285,960 | -0.10(-7.14%) |
Apr 03, 2009 | 1.277 | 1.451 | 1.129 | 1.338 | 720,943 | -0.02(-1.28%) |
Apr 02, 2009 | 1.016 | 1.685 | 0.8687 | 1.355 | 1,626,999 | +0.49(+56.00%) |
Apr 01, 2009 | 0.7384 | 0.9816 | 0.6515 | 0.8687 | 685,646 | -0.20(-18.70%) |
Mar 31, 2009 | 1.286 | 1.286 | 1.068 | 1.068 | 304,851 | -0.08(-6.82%) |
Mar 30, 2009 | 1.207 | 1.277 | 1.086 | 1.147 | 292,975 | -0.42(-26.67%) |
Mar 26, 2009 | 1.008 | 1.564 | 0.9729 | 1.564 | 1,199,766 | +0.60(+62.16%) |
Mar 25, 2009 | 0.8079 | 0.9816 | 0.7644 | 0.9642 | 562,930 | +0.18(+23.33%) |
Mar 24, 2009 | 0.8426 | 0.8860 | 0.6949 | 0.7818 | 700,456 | -0.03(-4.26%) |
Mar 23, 2009 | 0.7210 | 0.8165 | 0.7123 | 0.8165 | 573,388 | +0.17(+27.03%) |
Mar 20, 2009 | 0.6376 | 0.6602 | 0.6081 | 0.6428 | 600,000 | +0.07(+12.12%) |
Mar 19, 2009 | 0.5473 | 0.6254 | 0.5125 | 0.5733 | 687,545 | +0.04(+8.20%) |
Mar 18, 2009 | 0.5212 | 0.5299 | 0.4526 | 0.5299 | 737,880 | +0.00(+0.00%) |
Mar 17, 2009 | 0.5908 | 0.5908 | 0.4430 | 0.5299 | 742,788 | -0.05(-8.96%) |
Mar 16, 2009 | 0.6376 | 0.7297 | 0.5646 | 0.5820 | 728,264 | +0.01(+1.52%) |
Mar 13, 2009 | 0.5212 | 0.5733 | 0.4778 | 0.5733 | 0 | +0.06(+11.86%) |
Mar 12, 2009 | 0.5038 | 0.5646 | 0.4778 | 0.5125 | 753,558 | +0.02(+3.51%) |
Mar 11, 2009 | 0.6515 | 0.6602 | 0.4517 | 0.4951 | 1,079,749 | -0.11(-18.57%) |
Mar 10, 2009 | 0.8600 | 0.8687 | 0.5733 | 0.6081 | 452,973 | -0.10(-14.63%) |
Mar 09, 2009 | 0.7905 | 0.8426 | 0.7123 | 0.7123 | 334,964 | -0.11(-13.68%) |
Mar 06, 2009 | 0.8600 | 0.9642 | 0.8079 | 0.8252 | 0 | -0.09(-9.52%) |
Mar 05, 2009 | 1.216 | 1.255 | 0.8947 | 0.9121 | 203,441 | -0.31(-25.53%) |
Mar 04, 2009 | 1.164 | 1.425 | 1.129 | 1.225 | 350,881 | -0.14(-10.19%) |
Mar 02, 2009 | 1.737 | 1.737 | 1.320 | 1.364 | 319,280 | -0.42(-23.41%) |
Feb 27, 2009 | 2.007 | 2.067 | 1.694 | 1.781 | 241,058 | -0.28(-13.50%) |
Feb 26, 2009 | 2.059 | 2.345 | 2.007 | 2.059 | 110,389 | +0.05(+2.60%) |
Feb 25, 2009 | 2.537 | 2.597 | 1.972 | 2.007 | 300,079 | -0.55(-21.43%) |
Feb 24, 2009 | 1.998 | 2.632 | 1.937 | 2.554 | 253,982 | +0.59(+30.09%) |
Feb 23, 2009 | 2.337 | 2.450 | 1.928 | 1.963 | 192,752 | -0.36(-15.36%) |
Feb 20, 2009 | 2.206 | 2.363 | 2.111 | 2.319 | 0 | +0.07(+3.09%) |
Feb 19, 2009 | 2.398 | 2.467 | 2.250 | 2.250 | 166,736 | -0.10(-4.43%) |
Feb 18, 2009 | 2.363 | 2.502 | 2.206 | 2.354 | 234,546 | +0.03(+1.12%) |
Feb 17, 2009 | 2.771 | 3.388 | 2.328 | 2.328 | 248,445 | -0.61(-20.71%) |
Feb 13, 2009 | 3.049 | 3.405 | 2.910 | 2.936 | 200,520 | -0.10(-3.43%) |
Feb 12, 2009 | 3.119 | 3.605 | 2.841 | 3.040 | 155,036 | -0.08(-2.51%) |
Feb 11, 2009 | 2.788 | 3.214 | 2.745 | 3.119 | 198,175 | +0.39(+14.33%) |
Feb 10, 2009 | 3.231 | 3.336 | 2.728 | 2.728 | 161,215 | -0.54(-16.49%) |
Feb 09, 2009 | 3.579 | 3.605 | 3.171 | 3.266 | 159,481 | -0.35(-9.62%) |
Feb 06, 2009 | 2.736 | 3.631 | 2.641 | 3.614 | 218,230 | +0.93(+34.63%) |
Feb 05, 2009 | 2.458 | 2.884 | 2.458 | 2.684 | 246,967 | +0.21(+8.42%) |
Feb 04, 2009 | 2.597 | 2.597 | 2.389 | 2.476 | 190,965 | -0.07(-2.73%) |
Feb 03, 2009 | 2.684 | 2.684 | 2.537 | 2.545 | 155,328 | -0.11(-4.25%) |
Feb 02, 2009 | 2.398 | 2.702 | 2.398 | 2.658 | 139,737 | +0.21(+8.51%) |
Jan 30, 2009 | 2.389 | 2.497 | 2.259 | 2.450 | 0 | +0.10(+4.44%) |
Jan 29, 2009 | 2.424 | 2.476 | 2.311 | 2.345 | 122,277 | -0.12(-4.93%) |
Jan 28, 2009 | 2.354 | 2.502 | 2.328 | 2.467 | 310,743 | +0.17(+7.58%) |
Jan 27, 2009 | 2.215 | 2.441 | 2.215 | 2.293 | 133,053 | +0.07(+3.13%) |
Jan 26, 2009 | 2.528 | 2.615 | 2.215 | 2.224 | 279,199 | -0.25(-10.18%) |
Jan 23, 2009 | 2.597 | 2.728 | 2.172 | 2.476 | 310,333 | -0.13(-5.00%) |
Jan 22, 2009 | 2.675 | 2.702 | 2.580 | 2.606 | 105,697 | -0.15(-5.36%) |
Jan 21, 2009 | 2.927 | 2.927 | 2.667 | 2.754 | 150,875 | -0.11(-3.94%) |
Jan 20, 2009 | 3.092 | 3.231 | 2.823 | 2.867 | 158,475 | -0.29(-9.09%) |
Jan 16, 2009 | 3.231 | 3.231 | 3.058 | 3.153 | 0 | -0.10(-3.20%) |
Jan 15, 2009 | 3.388 | 3.466 | 3.084 | 3.258 | 238,969 | -0.13(-3.85%) |
Jan 14, 2009 | 3.570 | 3.579 | 3.388 | 3.388 | 255,687 | -0.29(-7.80%) |
Jan 13, 2009 | 3.674 | 3.753 | 3.614 | 3.674 | 131,284 | -0.01(-0.24%) |
Jan 12, 2009 | 3.961 | 3.978 | 3.657 | 3.683 | 125,641 | -0.28(-7.02%) |
Jan 09, 2009 | 4.256 | 4.256 | 3.926 | 3.961 | 96,896 | -0.30(-7.13%) |
Jan 08, 2009 | 4.317 | 4.343 | 4.161 | 4.265 | 128,269 | -0.01(-0.20%) |
Jan 07, 2009 | 4.109 | 4.317 | 3.866 | 4.274 | 149,996 | +0.08(+1.86%) |
Jan 06, 2009 | 4.326 | 4.404 | 4.144 | 4.196 | 251,022 | -0.10(-2.23%) |
Jan 05, 2009 | 3.796 | 4.395 | 3.648 | 4.291 | 196,279 | +0.53(+14.09%) |
Jan 02, 2009 | 3.857 | 3.900 | 3.683 | 3.761 | 0 | -0.15(-3.78%) |
Jan 01, 2009 | 3.631 | 4.013 | 3.579 | 3.909 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.631 | 4.013 | 3.579 | 3.909 | 161,588 | +0.30(+8.17%) |
Dec 30, 2008 | 3.423 | 3.657 | 3.414 | 3.614 | 167,924 | +0.22(+6.39%) |
Dec 29, 2008 | 3.544 | 3.735 | 3.284 | 3.397 | 339,204 | -0.16(-4.40%) |
Dec 26, 2008 | 3.527 | 3.631 | 3.405 | 3.553 | 0 | +0.03(+0.74%) |
Dec 24, 2008 | 3.570 | 3.631 | 3.483 | 3.527 | 81,358 | -0.05(-1.46%) |
Dec 23, 2008 | 3.727 | 3.735 | 3.544 | 3.579 | 119,105 | -0.10(-2.83%) |
Dec 22, 2008 | 3.440 | 3.683 | 3.292 | 3.683 | 289,680 | +0.21(+6.00%) |
Dec 19, 2008 | 3.987 | 4.048 | 3.423 | 3.475 | 504,324 | -0.32(-8.47%) |
Dec 18, 2008 | 3.588 | 3.796 | 3.475 | 3.796 | 317,054 | +0.22(+6.07%) |
Dec 17, 2008 | 3.388 | 3.688 | 3.318 | 3.579 | 192,328 | +0.13(+3.78%) |
Dec 16, 2008 | 3.431 | 3.562 | 3.214 | 3.449 | 235,494 | +0.09(+2.58%) |
Dec 15, 2008 | 3.214 | 3.605 | 3.127 | 3.362 | 219,626 | +0.11(+3.48%) |
Dec 12, 2008 | 3.449 | 3.449 | 2.884 | 3.249 | 0 | +0.25(+8.41%) |
Dec 11, 2008 | 3.492 | 3.883 | 2.832 | 2.997 | 392,042 | -0.53(-15.02%) |
Dec 10, 2008 | 3.605 | 3.648 | 3.423 | 3.527 | 268,627 | +0.08(+2.27%) |
Dec 09, 2008 | 3.874 | 3.913 | 3.440 | 3.449 | 363,407 | -0.51(-12.94%) |
Dec 08, 2008 | 4.126 | 4.204 | 3.848 | 3.961 | 308,343 | -0.04(-1.08%) |
Dec 05, 2008 | 3.883 | 4.100 | 3.701 | 4.005 | 0 | +0.03(+0.88%) |
Dec 04, 2008 | 4.039 | 4.526 | 3.779 | 3.970 | 265,870 | -0.15(-3.59%) |
Dec 03, 2008 | 3.926 | 4.378 | 3.787 | 4.117 | 264,937 | -0.03(-0.84%) |
Dec 02, 2008 | 3.397 | 4.187 | 3.397 | 4.152 | 334,326 | +0.46(+12.47%) |
Dec 01, 2008 | 4.152 | 4.352 | 3.657 | 3.692 | 315,094 | -0.59(-13.79%) |
Nov 28, 2008 | 4.283 | 4.395 | 4.109 | 4.283 | 114,147 | -0.10(-2.38%) |
Nov 26, 2008 | 4.048 | 4.456 | 3.866 | 4.387 | 413,646 | +0.26(+6.32%) |
Nov 25, 2008 | 3.770 | 4.126 | 3.683 | 4.126 | 673,068 | +0.30(+7.71%) |
Nov 24, 2008 | 3.692 | 4.100 | 3.570 | 3.831 | 339,122 | +0.19(+5.25%) |
Nov 21, 2008 | 3.727 | 4.326 | 3.145 | 3.640 | 767,481 | +0.02(+0.48%) |
Nov 20, 2008 | 3.692 | 3.744 | 3.388 | 3.622 | 479,488 | -0.12(-3.25%) |
Nov 19, 2008 | 4.404 | 4.465 | 3.744 | 3.744 | 114,998 | -0.66(-14.99%) |
Nov 18, 2008 | 4.352 | 4.465 | 3.978 | 4.404 | 162,020 | +0.06(+1.40%) |
Nov 17, 2008 | 4.013 | 4.552 | 3.952 | 4.343 | 280,045 | +0.27(+6.61%) |
Nov 14, 2008 | 4.830 | 4.830 | 3.866 | 4.074 | 0 | -0.58(-12.50%) |
Nov 13, 2008 | 3.935 | 4.656 | 3.883 | 4.656 | 403,043 | +0.75(+19.11%) |
Nov 12, 2008 | 4.300 | 4.517 | 3.874 | 3.909 | 253,547 | -0.50(-11.42%) |
Nov 11, 2008 | 4.213 | 4.726 | 4.200 | 4.413 | 318,914 | +0.03(+0.79%) |
Nov 10, 2008 | 4.752 | 4.821 | 4.335 | 4.378 | 205,976 | -0.19(-4.18%) |
Nov 07, 2008 | 4.508 | 4.691 | 4.413 | 4.569 | 0 | +0.11(+2.53%) |
Nov 06, 2008 | 4.595 | 4.786 | 4.430 | 4.456 | 278,379 | -0.17(-3.75%) |
Nov 05, 2008 | 4.856 | 4.882 | 4.578 | 4.630 | 261,074 | -0.32(-6.49%) |
Nov 04, 2008 | 4.865 | 5.151 | 4.795 | 4.951 | 195,814 | +0.09(+1.79%) |
Nov 03, 2008 | 5.229 | 5.412 | 4.821 | 4.865 | 251,609 | -0.38(-7.28%) |
Oct 31, 2008 | 4.561 | 5.282 | 4.561 | 5.247 | 0 | +0.65(+14.18%) |
Oct 30, 2008 | 4.422 | 4.760 | 4.352 | 4.595 | 360,436 | +0.11(+2.52%) |
Oct 29, 2008 | 4.291 | 4.621 | 4.091 | 4.482 | 296,377 | +0.31(+7.50%) |
Oct 28, 2008 | 4.048 | 4.265 | 3.701 | 4.170 | 215,650 | +0.23(+5.73%) |
Oct 27, 2008 | 4.178 | 4.422 | 3.909 | 3.944 | 348,412 | -0.43(-9.74%) |
Oct 24, 2008 | 4.508 | 4.760 | 4.335 | 4.369 | 265,038 | -0.49(-10.02%) |
Oct 23, 2008 | 5.368 | 5.629 | 4.743 | 4.856 | 441,408 | -0.56(-10.42%) |
Oct 22, 2008 | 5.690 | 5.924 | 5.308 | 5.420 | 150,279 | -0.50(-8.50%) |
Oct 21, 2008 | 5.681 | 6.237 | 5.646 | 5.924 | 233,495 | +0.09(+1.49%) |
Oct 20, 2008 | 5.499 | 5.837 | 5.386 | 5.837 | 164,533 | +0.40(+7.35%) |
Oct 17, 2008 | 5.516 | 6.289 | 5.229 | 5.438 | 0 | -0.35(-6.01%) |
Oct 16, 2008 | 5.638 | 5.950 | 5.212 | 5.785 | 385,327 | +0.34(+6.22%) |
Oct 15, 2008 | 5.716 | 5.725 | 5.447 | 5.447 | 192,341 | -0.40(-6.84%) |
Oct 14, 2008 | 6.741 | 6.862 | 5.638 | 5.846 | 351,732 | -0.85(-12.71%) |
Oct 13, 2008 | 6.324 | 6.697 | 6.124 | 6.697 | 269,581 | +0.76(+12.72%) |
Oct 10, 2008 | 5.394 | 6.202 | 5.099 | 5.942 | 0 | +0.15(+2.55%) |
Oct 09, 2008 | 6.202 | 6.550 | 5.794 | 5.794 | 340,818 | -0.46(-7.36%) |
Oct 08, 2008 | 6.168 | 7.093 | 5.968 | 6.254 | 355,263 | +0.09(+1.41%) |
Oct 07, 2008 | 6.176 | 6.558 | 6.124 | 6.168 | 247,075 | +0.01(+0.14%) |
Oct 06, 2008 | 6.854 | 7.036 | 6.150 | 6.159 | 501,888 | -0.86(-12.25%) |
Oct 03, 2008 | 7.427 | 7.809 | 7.010 | 7.019 | 0 | -0.30(-4.04%) |
Oct 02, 2008 | 8.053 | 8.053 | 7.297 | 7.314 | 169,714 | -0.67(-8.38%) |
Oct 01, 2008 | 8.139 | 8.139 | 7.757 | 7.983 | 224,860 | -0.23(-2.75%) |
Sep 30, 2008 | 7.679 | 8.313 | 7.366 | 8.209 | 204,037 | +0.60(+7.88%) |
Sep 29, 2008 | 7.766 | 7.766 | 7.019 | 7.610 | 344,661 | -0.34(-4.26%) |
Sep 26, 2008 | 7.853 | 8.009 | 7.514 | 7.948 | 0 | -0.09(-1.08%) |
Sep 25, 2008 | 8.218 | 8.383 | 7.914 | 8.035 | 178,848 | -0.17(-2.01%) |
Sep 24, 2008 | 8.278 | 8.426 | 8.122 | 8.200 | 124,994 | -0.04(-0.53%) |
Sep 23, 2008 | 8.470 | 8.487 | 8.165 | 8.244 | 301,457 | -0.17(-2.06%) |
Sep 22, 2008 | 8.600 | 8.687 | 8.174 | 8.417 | 339,727 | -0.29(-3.29%) |
Sep 19, 2008 | 8.843 | 10.15 | 8.252 | 8.704 | 0 | +0.31(+3.73%) |
Sep 18, 2008 | 8.348 | 8.591 | 8.139 | 8.391 | 485,830 | +0.31(+3.87%) |
Sep 17, 2008 | 8.331 | 8.513 | 7.740 | 8.079 | 195,660 | -0.39(-4.62%) |
Sep 16, 2008 | 7.896 | 8.470 | 7.896 | 8.470 | 250,943 | +0.35(+4.28%) |
Sep 15, 2008 | 8.322 | 8.470 | 8.061 | 8.122 | 140,661 | -0.35(-4.10%) |
Sep 12, 2008 | 8.400 | 8.478 | 8.226 | 8.470 | 0 | +0.03(+0.31%) |
Sep 11, 2008 | 8.339 | 8.470 | 8.009 | 8.443 | 156,370 | +0.00(+0.00%) |
Sep 10, 2008 | 8.000 | 8.443 | 7.827 | 8.443 | 406,233 | +0.60(+7.64%) |
Sep 09, 2008 | 8.183 | 8.339 | 7.844 | 7.844 | 214,238 | -0.30(-3.73%) |
Sep 08, 2008 | 8.027 | 8.296 | 7.870 | 8.148 | 223,454 | +0.44(+5.75%) |
Sep 05, 2008 | 7.914 | 8.079 | 7.610 | 7.705 | 0 | -0.25(-3.17%) |
Sep 04, 2008 | 7.896 | 8.035 | 7.636 | 7.957 | 174,517 | +0.00(+0.00%) |
Sep 03, 2008 | 7.679 | 8.209 | 7.540 | 7.957 | 181,619 | +0.30(+3.85%) |