Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.570 | 1.604 | 1.492 | 1.492 | 1,645,718 | -0.01(-0.57%) |
Apr 29, 2009 | 1.475 | 1.535 | 1.423 | 1.501 | 1,174,042 | +0.05(+3.57%) |
Apr 28, 2009 | 1.449 | 1.510 | 1.406 | 1.449 | 965,543 | +0.03(+1.82%) |
Apr 27, 2009 | 1.466 | 1.510 | 1.415 | 1.423 | 1,298,208 | -0.09(-5.71%) |
Apr 24, 2009 | 1.441 | 1.518 | 1.397 | 1.510 | 1,396,650 | +0.09(+6.71%) |
Apr 23, 2009 | 1.561 | 1.561 | 1.397 | 1.415 | 1,201,236 | -0.09(-6.29%) |
Apr 22, 2009 | 1.579 | 1.639 | 1.035 | 1.510 | 1,751,682 | -0.12(-7.41%) |
Apr 21, 2009 | 1.492 | 1.699 | 1.423 | 1.630 | 1,822,133 | +0.14(+9.25%) |
Apr 20, 2009 | 1.725 | 1.760 | 1.466 | 1.492 | 1,809,871 | -0.31(-17.23%) |
Apr 17, 2009 | 1.829 | 1.889 | 1.777 | 1.803 | 1,699,809 | -0.05(-2.79%) |
Apr 16, 2009 | 1.708 | 1.949 | 1.708 | 1.855 | 2,358,371 | +0.17(+10.26%) |
Apr 15, 2009 | 1.725 | 1.725 | 1.604 | 1.682 | 1,154,277 | -0.07(-3.94%) |
Apr 14, 2009 | 1.932 | 2.044 | 1.751 | 1.751 | 1,211,888 | -0.23(-11.74%) |
Apr 13, 2009 | 2.001 | 2.027 | 1.811 | 1.984 | 1,304,694 | -0.02(-0.86%) |
Apr 09, 2009 | 1.829 | 2.001 | 1.768 | 2.001 | 1,798,842 | +0.18(+9.95%) |
Apr 08, 2009 | 2.036 | 2.070 | 1.760 | 1.820 | 1,145,613 | -0.12(-6.22%) |
Apr 07, 2009 | 1.820 | 2.036 | 1.768 | 1.941 | 1,518,252 | +0.12(+6.64%) |
Apr 06, 2009 | 1.742 | 1.846 | 1.682 | 1.820 | 953,602 | +0.04(+2.43%) |
Apr 03, 2009 | 1.768 | 1.794 | 1.656 | 1.777 | 572,952 | +0.01(+0.49%) |
Apr 02, 2009 | 1.699 | 1.811 | 1.673 | 1.768 | 2,036,668 | +0.14(+8.47%) |
Apr 01, 2009 | 1.492 | 1.648 | 1.458 | 1.630 | 788,873 | +0.06(+3.85%) |
Mar 31, 2009 | 1.363 | 1.604 | 1.303 | 1.570 | 1,731,058 | +0.23(+17.42%) |
Mar 30, 2009 | 1.527 | 1.527 | 1.337 | 1.337 | 924,999 | -0.36(-21.32%) |
Mar 26, 2009 | 1.527 | 1.699 | 1.432 | 1.699 | 3,331,146 | +0.25(+17.26%) |
Mar 25, 2009 | 1.354 | 1.527 | 1.311 | 1.449 | 1,849,106 | +0.12(+9.09%) |
Mar 24, 2009 | 1.380 | 1.510 | 1.303 | 1.328 | 1,167,529 | -0.09(-6.10%) |
Mar 23, 2009 | 1.354 | 1.415 | 1.320 | 1.415 | 1,994,328 | +0.09(+7.19%) |
Mar 20, 2009 | 1.484 | 1.484 | 1.268 | 1.320 | 1,039,704 | -0.14(-9.47%) |
Mar 19, 2009 | 1.630 | 1.725 | 1.337 | 1.458 | 1,950,412 | -0.13(-8.15%) |
Mar 18, 2009 | 1.501 | 1.699 | 1.415 | 1.587 | 1,582,912 | +0.08(+5.14%) |
Mar 17, 2009 | 1.346 | 1.510 | 1.337 | 1.510 | 919,140 | +0.22(+16.67%) |
Mar 16, 2009 | 1.190 | 1.579 | 1.165 | 1.294 | 2,193,378 | +0.13(+11.11%) |
Mar 13, 2009 | 1.165 | 1.242 | 1.087 | 1.165 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 1.001 | 1.242 | 0.9489 | 1.165 | 1,609,890 | +0.09(+8.87%) |
Mar 11, 2009 | 1.199 | 1.294 | 0.9747 | 1.070 | 1,737,552 | -0.13(-10.79%) |
Mar 10, 2009 | 1.018 | 1.259 | 1.018 | 1.199 | 2,892,513 | +0.23(+24.11%) |
Mar 09, 2009 | 0.8195 | 1.009 | 0.8195 | 0.9661 | 1,552,280 | +0.14(+16.67%) |
Mar 06, 2009 | 0.9661 | 0.9747 | 0.8195 | 0.8281 | 0 | -0.10(-11.11%) |
Mar 05, 2009 | 1.001 | 1.061 | 0.8626 | 0.9316 | 1,921,270 | -0.16(-14.29%) |
Mar 04, 2009 | 1.156 | 1.156 | 0.8799 | 1.087 | 3,995,612 | -0.38(-25.88%) |
Mar 02, 2009 | 1.604 | 1.630 | 1.466 | 1.466 | 1,655,685 | -0.18(-10.99%) |
Feb 27, 2009 | 1.622 | 1.786 | 1.553 | 1.648 | 0 | -0.01(-0.52%) |
Feb 26, 2009 | 1.794 | 1.898 | 1.622 | 1.656 | 1,514,038 | -0.10(-5.88%) |
Feb 25, 2009 | 2.053 | 2.079 | 1.673 | 1.760 | 2,491,107 | -0.34(-16.05%) |
Feb 24, 2009 | 1.579 | 2.096 | 1.449 | 2.096 | 2,174,479 | +0.56(+36.52%) |
Feb 23, 2009 | 1.777 | 1.898 | 1.535 | 1.535 | 919,302 | -0.18(-10.55%) |
Feb 20, 2009 | 1.975 | 2.053 | 1.630 | 1.717 | 1,984,380 | -0.33(-16.03%) |
Feb 19, 2009 | 2.139 | 2.312 | 2.014 | 2.044 | 1,763,790 | -0.05(-2.47%) |
Feb 18, 2009 | 2.433 | 2.553 | 2.062 | 2.096 | 1,860,869 | -0.15(-6.54%) |
Feb 17, 2009 | 2.579 | 2.579 | 2.243 | 2.243 | 2,275,007 | -0.45(-16.67%) |
Feb 13, 2009 | 2.933 | 3.321 | 2.631 | 2.691 | 3,099,156 | -0.20(-6.87%) |
Feb 12, 2009 | 2.734 | 2.916 | 2.527 | 2.890 | 1,017,071 | +0.09(+3.08%) |
Feb 11, 2009 | 2.648 | 2.855 | 2.648 | 2.803 | 970,107 | +0.19(+7.26%) |
Feb 10, 2009 | 2.924 | 2.967 | 2.586 | 2.614 | 1,184,715 | -0.31(-10.62%) |
Feb 09, 2009 | 2.803 | 2.976 | 2.726 | 2.924 | 1,113,618 | +0.15(+5.28%) |
Feb 06, 2009 | 2.519 | 2.872 | 2.510 | 2.778 | 1,767,566 | +0.26(+10.27%) |
Feb 05, 2009 | 2.458 | 2.631 | 2.260 | 2.519 | 1,390,991 | +0.06(+2.46%) |
Feb 04, 2009 | 2.476 | 2.700 | 2.433 | 2.458 | 1,103,946 | -0.01(-0.35%) |
Feb 03, 2009 | 2.588 | 2.622 | 2.441 | 2.467 | 1,076,241 | -0.10(-4.03%) |
Feb 02, 2009 | 2.717 | 2.743 | 2.527 | 2.571 | 1,171,458 | -0.21(-7.45%) |
Jan 30, 2009 | 3.062 | 3.321 | 2.743 | 2.778 | 0 | -0.38(-12.02%) |
Jan 29, 2009 | 2.898 | 3.235 | 2.648 | 3.157 | 2,438,616 | +0.16(+5.48%) |
Jan 28, 2009 | 2.484 | 3.062 | 2.476 | 2.993 | 2,249,126 | +0.62(+26.18%) |
Jan 27, 2009 | 2.226 | 2.381 | 2.174 | 2.372 | 1,032,279 | +0.15(+6.59%) |
Jan 26, 2009 | 2.087 | 2.346 | 2.079 | 2.226 | 1,677,787 | +0.15(+7.05%) |
Jan 23, 2009 | 2.165 | 2.243 | 1.898 | 2.079 | 1,955,588 | -0.11(-5.12%) |
Jan 22, 2009 | 2.372 | 2.407 | 2.157 | 2.191 | 1,165,644 | -0.27(-10.88%) |
Jan 21, 2009 | 2.648 | 2.709 | 2.269 | 2.458 | 1,886,158 | -0.13(-5.00%) |
Jan 20, 2009 | 2.976 | 3.174 | 2.588 | 2.588 | 1,206,401 | -0.46(-15.01%) |
Jan 16, 2009 | 2.985 | 3.295 | 2.829 | 3.045 | 892,297 | +0.09(+3.22%) |
Jan 15, 2009 | 3.028 | 3.123 | 2.622 | 2.950 | 1,307,855 | -0.08(-2.56%) |
Jan 14, 2009 | 3.148 | 3.200 | 2.933 | 3.028 | 1,063,667 | -0.26(-7.87%) |
Jan 13, 2009 | 3.166 | 3.373 | 3.062 | 3.287 | 1,343,151 | +0.09(+2.97%) |
Jan 12, 2009 | 3.511 | 3.511 | 3.192 | 3.192 | 1,111,241 | -0.34(-9.54%) |
Jan 09, 2009 | 3.709 | 3.795 | 3.433 | 3.528 | 1,021,888 | -0.16(-4.44%) |
Jan 08, 2009 | 3.321 | 3.770 | 3.235 | 3.692 | 2,703,271 | +0.29(+8.63%) |
Jan 07, 2009 | 3.459 | 3.545 | 3.330 | 3.399 | 1,129,235 | -0.22(-6.19%) |
Jan 06, 2009 | 3.502 | 3.666 | 3.330 | 3.623 | 1,488,198 | +0.20(+5.79%) |
Jan 05, 2009 | 3.338 | 3.494 | 2.993 | 3.425 | 1,755,190 | +0.07(+2.06%) |
Jan 02, 2009 | 3.174 | 3.433 | 3.148 | 3.356 | 0 | +0.18(+5.71%) |
Jan 01, 2009 | 2.778 | 3.364 | 2.743 | 3.174 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.778 | 3.364 | 2.743 | 3.174 | 1,521,625 | +0.40(+14.29%) |
Dec 30, 2008 | 2.717 | 2.786 | 2.588 | 2.778 | 584,755 | +0.10(+3.87%) |
Dec 29, 2008 | 2.683 | 2.752 | 2.588 | 2.674 | 483,873 | -0.03(-1.27%) |
Dec 26, 2008 | 2.631 | 2.717 | 2.458 | 2.709 | 370,168 | +0.11(+4.32%) |
Dec 24, 2008 | 2.545 | 2.640 | 2.424 | 2.596 | 508,502 | -0.03(-1.31%) |
Dec 23, 2008 | 2.734 | 2.855 | 2.502 | 2.631 | 910,025 | -0.07(-2.56%) |
Dec 22, 2008 | 2.941 | 2.993 | 2.579 | 2.700 | 1,359,760 | -0.22(-7.67%) |
Dec 19, 2008 | 3.131 | 3.131 | 2.890 | 2.924 | 2,070,421 | +0.06(+2.11%) |
Dec 18, 2008 | 2.674 | 3.062 | 2.674 | 2.864 | 2,611,514 | +0.21(+7.79%) |
Dec 17, 2008 | 2.536 | 2.665 | 2.424 | 2.657 | 1,067,369 | +0.09(+3.70%) |
Dec 16, 2008 | 2.303 | 2.588 | 2.286 | 2.562 | 2,500,185 | +0.30(+13.36%) |
Dec 15, 2008 | 2.389 | 2.433 | 2.200 | 2.260 | 813,839 | -0.07(-2.96%) |
Dec 12, 2008 | 2.519 | 2.545 | 2.295 | 2.329 | 2,527,656 | -0.28(-10.60%) |
Dec 11, 2008 | 2.855 | 3.079 | 2.605 | 2.605 | 1,445,152 | -0.31(-10.65%) |
Dec 10, 2008 | 3.010 | 3.019 | 2.717 | 2.916 | 959,281 | +0.03(+0.90%) |
Dec 09, 2008 | 2.786 | 3.019 | 2.640 | 2.890 | 1,146,585 | +0.04(+1.52%) |
Dec 08, 2008 | 3.019 | 3.105 | 2.588 | 2.847 | 2,106,232 | -0.14(-4.62%) |
Dec 05, 2008 | 2.803 | 3.062 | 2.389 | 2.985 | 3,249,179 | +0.16(+5.49%) |
Dec 04, 2008 | 2.312 | 3.079 | 2.286 | 2.829 | 3,928,889 | +0.48(+20.59%) |
Dec 03, 2008 | 2.200 | 2.450 | 1.906 | 2.346 | 2,343,166 | +0.29(+14.29%) |
Dec 02, 2008 | 2.087 | 2.087 | 1.811 | 2.053 | 1,565,295 | +0.35(+20.81%) |
Dec 01, 2008 | 2.157 | 2.157 | 1.682 | 1.699 | 1,651,964 | -0.64(-27.31%) |
Nov 28, 2008 | 2.070 | 2.458 | 2.053 | 2.338 | 1,418,496 | +0.15(+6.69%) |
Nov 26, 2008 | 1.639 | 2.251 | 1.604 | 2.191 | 3,076,366 | +0.47(+27.64%) |
Nov 25, 2008 | 1.768 | 1.855 | 1.363 | 1.717 | 2,270,974 | +0.02(+1.02%) |
Nov 24, 2008 | 1.423 | 1.742 | 1.259 | 1.699 | 2,281,921 | +0.41(+31.33%) |
Nov 21, 2008 | 1.553 | 1.587 | 1.173 | 1.294 | 4,241,626 | -0.15(-10.18%) |
Nov 20, 2008 | 1.484 | 1.725 | 1.130 | 1.441 | 5,759,113 | -0.41(-22.33%) |
Nov 19, 2008 | 2.087 | 2.157 | 1.794 | 1.855 | 1,831,537 | -0.32(-14.68%) |
Nov 18, 2008 | 2.277 | 2.363 | 1.975 | 2.174 | 1,498,679 | -0.17(-7.35%) |
Nov 17, 2008 | 2.251 | 2.536 | 2.251 | 2.346 | 1,185,359 | +0.07(+3.03%) |
Nov 14, 2008 | 2.786 | 2.855 | 2.277 | 2.277 | 0 | -0.62(-21.43%) |
Nov 13, 2008 | 2.821 | 3.235 | 2.519 | 2.898 | 4,610,481 | +0.13(+4.67%) |
Nov 12, 2008 | 3.304 | 3.433 | 2.691 | 2.769 | 3,321,424 | -0.59(-17.48%) |
Nov 11, 2008 | 2.812 | 3.407 | 2.596 | 3.356 | 2,065,859 | +0.49(+17.17%) |
Nov 10, 2008 | 3.364 | 3.407 | 2.812 | 2.864 | 1,742,355 | -0.36(-11.23%) |
Nov 07, 2008 | 3.407 | 3.606 | 3.105 | 3.226 | 2,350,711 | -0.10(-3.11%) |
Nov 06, 2008 | 3.752 | 3.916 | 3.269 | 3.330 | 3,390,997 | -0.34(-9.18%) |
Nov 05, 2008 | 3.545 | 4.572 | 3.485 | 3.666 | 12,865,090 | +0.62(+20.40%) |
Nov 04, 2008 | 3.148 | 3.321 | 2.890 | 3.045 | 2,227,877 | -0.03(-0.84%) |
Nov 03, 2008 | 3.071 | 3.235 | 2.890 | 3.071 | 1,503,641 | -0.03(-1.11%) |
Oct 31, 2008 | 2.579 | 3.416 | 2.579 | 3.105 | 2,886,940 | +0.53(+20.81%) |
Oct 30, 2008 | 2.890 | 2.890 | 2.372 | 2.571 | 1,646,118 | +0.04(+1.71%) |
Oct 29, 2008 | 1.855 | 2.691 | 1.777 | 2.527 | 3,652,043 | +0.72(+39.52%) |
Oct 28, 2008 | 2.079 | 2.087 | 1.604 | 1.811 | 2,460,250 | +0.00(+0.00%) |
Oct 27, 2008 | 2.191 | 2.674 | 1.777 | 1.811 | 1,643,431 | -0.38(-17.32%) |
Oct 24, 2008 | 1.975 | 2.373 | 1.863 | 2.191 | 2,566,139 | -0.12(-5.22%) |
Oct 23, 2008 | 2.881 | 2.881 | 2.234 | 2.312 | 2,468,574 | -0.55(-19.28%) |
Oct 22, 2008 | 3.019 | 3.261 | 2.795 | 2.864 | 1,478,996 | -0.35(-10.99%) |
Oct 21, 2008 | 3.330 | 3.416 | 3.105 | 3.218 | 733,370 | -0.19(-5.57%) |
Oct 20, 2008 | 3.459 | 3.666 | 3.321 | 3.407 | 1,044,923 | +0.03(+1.02%) |
Oct 17, 2008 | 3.174 | 3.701 | 3.105 | 3.373 | 0 | -0.35(-9.49%) |
Oct 16, 2008 | 2.786 | 3.726 | 2.674 | 3.726 | 3,021,490 | +1.06(+39.81%) |
Oct 15, 2008 | 2.890 | 3.079 | 2.665 | 2.665 | 931,930 | -0.45(-14.40%) |
Oct 14, 2008 | 3.019 | 3.131 | 2.760 | 3.114 | 2,128,325 | +0.40(+14.60%) |
Oct 13, 2008 | 2.372 | 2.803 | 2.372 | 2.717 | 2,251,243 | +0.60(+28.57%) |
Oct 10, 2008 | 1.941 | 2.372 | 1.717 | 2.113 | 3,341,089 | -0.01(-0.41%) |
Oct 09, 2008 | 3.088 | 3.450 | 1.863 | 2.122 | 2,828,536 | -0.94(-30.70%) |
Oct 08, 2008 | 2.812 | 3.381 | 2.769 | 3.062 | 1,549,494 | -0.04(-1.39%) |
Oct 07, 2008 | 3.795 | 3.968 | 3.105 | 3.105 | 1,202,861 | -0.70(-18.37%) |
Oct 06, 2008 | 3.373 | 3.839 | 2.941 | 3.804 | 1,968,485 | +0.02(+0.46%) |
Oct 03, 2008 | 4.192 | 4.529 | 3.731 | 3.787 | 0 | -0.30(-7.38%) |
Oct 02, 2008 | 4.313 | 4.615 | 4.089 | 4.089 | 1,391,219 | -0.31(-7.06%) |
Oct 01, 2008 | 4.356 | 4.736 | 4.184 | 4.399 | 1,430,406 | +0.05(+1.19%) |
Sep 30, 2008 | 3.959 | 4.348 | 3.839 | 4.348 | 1,231,125 | +0.59(+15.60%) |
Sep 29, 2008 | 4.365 | 4.529 | 3.580 | 3.761 | 2,571,870 | -0.77(-16.95%) |
Sep 26, 2008 | 3.692 | 4.779 | 3.545 | 4.529 | 0 | +0.29(+6.92%) |
Sep 25, 2008 | 4.744 | 4.744 | 4.132 | 4.235 | 2,231,509 | +0.05(+1.24%) |
Sep 24, 2008 | 4.529 | 4.572 | 4.106 | 4.184 | 3,112,958 | -0.12(-2.81%) |
Sep 23, 2008 | 4.382 | 4.658 | 3.856 | 4.304 | 5,123,600 | +0.03(+0.60%) |
Sep 22, 2008 | 5.728 | 6.168 | 4.218 | 4.279 | 3,803,837 | -1.10(-20.39%) |
Sep 19, 2008 | 6.124 | 6.470 | 4.787 | 5.374 | 0 | +1.06(+24.60%) |
Sep 18, 2008 | 3.433 | 4.313 | 3.278 | 4.313 | 7,679,934 | +1.12(+35.14%) |
Sep 17, 2008 | 3.597 | 3.839 | 3.192 | 3.192 | 3,827,814 | -0.41(-11.27%) |
Sep 16, 2008 | 3.019 | 3.649 | 2.933 | 3.597 | 4,072,423 | +0.23(+6.92%) |
Sep 15, 2008 | 3.666 | 3.925 | 3.088 | 3.364 | 5,916,103 | -0.58(-14.66%) |
Sep 12, 2008 | 3.269 | 4.442 | 3.261 | 3.942 | 10,208,302 | +0.49(+14.25%) |
Sep 11, 2008 | 2.847 | 3.528 | 2.640 | 3.450 | 6,118,737 | +0.35(+11.11%) |
Sep 10, 2008 | 2.941 | 3.269 | 2.562 | 3.105 | 5,337,320 | +0.36(+13.21%) |
Sep 09, 2008 | 3.312 | 3.425 | 2.691 | 2.743 | 7,636,768 | -0.87(-24.11%) |
Sep 08, 2008 | 4.770 | 4.960 | 3.226 | 3.614 | 11,550,844 | -0.52(-12.53%) |
Sep 05, 2008 | 3.795 | 4.210 | 3.519 | 4.132 | 0 | +0.05(+1.27%) |
Sep 04, 2008 | 4.322 | 4.649 | 3.882 | 4.080 | 9,869,900 | -0.20(-4.64%) |
Sep 03, 2008 | 3.839 | 4.391 | 3.795 | 4.279 | 10,690,726 | +0.74(+20.98%) |
Sep 02, 2008 | 3.502 | 3.623 | 3.330 | 3.537 | 4,214,378 | +0.23(+7.05%) |
Aug 29, 2008 | 3.054 | 3.528 | 3.045 | 3.304 | 0 | +0.05(+1.59%) |
Aug 28, 2008 | 2.976 | 3.252 | 2.769 | 3.252 | 6,819,921 | +0.53(+19.68%) |
Aug 27, 2008 | 2.803 | 3.174 | 2.674 | 2.717 | 7,814,010 | -0.08(-2.78%) |
Aug 26, 2008 | 3.235 | 3.519 | 2.700 | 2.795 | 10,143,725 | -0.21(-6.90%) |
Aug 25, 2008 | 2.898 | 3.356 | 2.812 | 3.002 | 5,755,117 | +0.12(+4.19%) |
Aug 22, 2008 | 2.786 | 2.933 | 2.467 | 2.881 | 0 | +0.28(+10.96%) |
Aug 21, 2008 | 2.562 | 2.803 | 2.433 | 2.596 | 5,640,943 | -0.26(-9.06%) |
Aug 20, 2008 | 3.330 | 3.390 | 2.657 | 2.855 | 8,705,743 | -0.57(-16.62%) |
Aug 19, 2008 | 4.089 | 4.166 | 3.200 | 3.425 | 8,880,948 | -0.64(-15.71%) |
Aug 18, 2008 | 3.830 | 4.296 | 3.666 | 4.063 | 11,291,238 | +0.23(+6.08%) |
Aug 15, 2008 | 3.494 | 4.097 | 3.338 | 3.830 | 0 | +0.68(+21.64%) |
Aug 14, 2008 | 2.786 | 3.321 | 2.786 | 3.148 | 9,221,878 | +0.37(+13.35%) |
Aug 13, 2008 | 2.415 | 2.786 | 2.415 | 2.778 | 4,633,380 | +0.23(+9.15%) |
Aug 12, 2008 | 2.467 | 2.571 | 2.329 | 2.545 | 6,231,761 | -0.01(-0.34%) |
Aug 11, 2008 | 2.389 | 2.640 | 2.027 | 2.553 | 8,990,960 | +0.19(+8.03%) |
Aug 08, 2008 | 2.251 | 2.364 | 2.157 | 2.364 | 4,121,170 | +0.22(+10.48%) |
Aug 07, 2008 | 2.355 | 2.458 | 1.941 | 2.139 | 8,694,642 | -0.27(-11.11%) |
Aug 06, 2008 | 2.389 | 2.743 | 2.320 | 2.407 | 9,203,477 | +0.10(+4.49%) |
Aug 05, 2008 | 2.096 | 2.502 | 2.052 | 2.303 | 8,246,301 | +0.31(+15.58%) |
Aug 04, 2008 | 2.053 | 2.312 | 1.855 | 1.993 | 7,443,221 | -0.21(-9.41%) |
Aug 01, 2008 | 1.587 | 2.303 | 1.510 | 2.200 | 13,621,038 | +0.70(+46.55%) |
Jul 31, 2008 | 1.475 | 1.622 | 1.466 | 1.501 | 3,035,925 | -0.07(-4.40%) |
Jul 30, 2008 | 1.846 | 1.863 | 1.466 | 1.570 | 4,454,344 | -0.09(-5.70%) |
Jul 29, 2008 | 1.475 | 1.665 | 1.389 | 1.665 | 3,792,418 | +0.33(+24.52%) |
Jul 28, 2008 | 1.673 | 1.794 | 1.337 | 1.337 | 3,734,665 | -0.23(-14.83%) |
Jul 25, 2008 | 1.708 | 1.760 | 1.475 | 1.570 | 4,178,219 | -0.18(-10.34%) |
Jul 24, 2008 | 2.036 | 2.226 | 1.630 | 1.751 | 13,843,084 | +0.11(+6.84%) |
Jul 23, 2008 | 1.208 | 1.725 | 1.035 | 1.639 | 10,874,199 | +0.55(+50.79%) |
Jul 22, 2008 | 0.9661 | 1.104 | 0.8799 | 1.087 | 4,262,908 | +0.08(+7.69%) |
Jul 21, 2008 | 1.035 | 1.121 | 1.001 | 1.009 | 3,739,775 | +0.00(+0.00%) |
Jul 18, 2008 | 1.251 | 1.277 | 0.9747 | 1.009 | 5,550,928 | -0.07(-6.40%) |
Jul 17, 2008 | 0.9230 | 1.208 | 0.9144 | 1.078 | 13,177,803 | +0.26(+31.58%) |
Jul 16, 2008 | 0.8022 | 0.9057 | 0.7591 | 0.8195 | 5,210,503 | +0.07(+9.20%) |
Jul 15, 2008 | 0.8281 | 0.9316 | 0.7505 | 0.7505 | 5,625,797 | -0.03(-3.33%) |
Jul 14, 2008 | 1.104 | 1.147 | 0.7763 | 0.7763 | 4,778,702 | -0.17(-18.18%) |
Jul 11, 2008 | 1.190 | 1.199 | 0.8367 | 0.9489 | 10,046,688 | -0.32(-25.17%) |
Jul 10, 2008 | 1.415 | 1.466 | 1.251 | 1.268 | 4,364,924 | -0.09(-6.37%) |
Jul 09, 2008 | 1.510 | 1.777 | 1.320 | 1.354 | 6,049,719 | -0.12(-8.19%) |
Jul 08, 2008 | 1.173 | 1.484 | 1.035 | 1.475 | 8,640,643 | +0.30(+25.74%) |
Jul 07, 2008 | 1.061 | 1.553 | 0.9575 | 1.173 | 11,236,151 | +0.29(+33.33%) |
Jul 04, 2008 | 0.6901 | 1.001 | 0.6038 | 0.8799 | 12,305,743 | +0.00(+0.00%) |
Jul 03, 2008 | 0.6901 | 1.001 | 0.6038 | 0.8799 | 12,305,743 | +0.22(+32.47%) |
Jul 02, 2008 | 0.9402 | 0.9661 | 0.6470 | 0.6642 | 13,225,035 | -0.28(-29.36%) |
Jul 01, 2008 | 1.251 | 1.251 | 0.8971 | 0.9402 | 7,157,516 | -0.31(-24.83%) |
Jun 30, 2008 | 1.363 | 1.363 | 1.070 | 1.251 | 4,401,442 | +0.02(+1.40%) |
Jun 27, 2008 | 1.484 | 1.484 | 1.234 | 1.234 | 9,498,071 | -0.21(-14.37%) |
Jun 26, 2008 | 1.717 | 1.717 | 1.423 | 1.441 | 3,269,101 | -0.28(-16.50%) |
Jun 25, 2008 | 1.768 | 1.794 | 1.682 | 1.725 | 3,089,410 | -0.04(-2.44%) |
Jun 24, 2008 | 1.742 | 1.863 | 1.561 | 1.768 | 3,368,332 | +0.04(+2.50%) |
Jun 23, 2008 | 2.027 | 2.122 | 1.725 | 1.725 | 2,798,011 | -0.31(-15.25%) |
Jun 20, 2008 | 2.157 | 2.243 | 1.924 | 2.036 | 3,359,364 | -0.21(-9.23%) |
Jun 19, 2008 | 2.527 | 2.571 | 2.174 | 2.243 | 2,622,141 | -0.33(-12.75%) |
Jun 18, 2008 | 2.502 | 2.622 | 2.251 | 2.571 | 2,796,630 | +0.05(+2.05%) |
Jun 17, 2008 | 2.717 | 2.838 | 2.502 | 2.519 | 2,508,259 | -0.20(-7.30%) |
Jun 16, 2008 | 2.571 | 2.950 | 2.571 | 2.717 | 3,335,322 | +0.13(+5.00%) |
Jun 13, 2008 | 3.036 | 3.097 | 2.553 | 2.588 | 3,987,626 | -0.45(-14.77%) |
Jun 12, 2008 | 3.269 | 3.407 | 2.916 | 3.036 | 2,990,533 | -0.21(-6.38%) |
Jun 11, 2008 | 3.675 | 3.675 | 3.243 | 3.243 | 2,134,742 | -0.41(-11.11%) |
Jun 10, 2008 | 3.709 | 3.839 | 3.623 | 3.649 | 2,064,106 | +0.03(+0.71%) |
Jun 09, 2008 | 4.399 | 4.477 | 3.537 | 3.623 | 2,815,676 | -0.70(-16.17%) |
Jun 06, 2008 | 4.615 | 4.615 | 4.270 | 4.322 | 1,573,194 | -0.32(-6.88%) |
Jun 05, 2008 | 4.580 | 4.675 | 4.442 | 4.641 | 1,304,542 | +0.06(+1.32%) |
Jun 04, 2008 | 5.046 | 5.176 | 4.555 | 4.580 | 1,208,982 | -0.52(-10.15%) |
Jun 03, 2008 | 4.796 | 5.098 | 4.770 | 5.098 | 724,568 | +0.30(+6.29%) |
Jun 02, 2008 | 4.874 | 5.107 | 4.675 | 4.796 | 569,044 | -0.15(-2.97%) |
May 30, 2008 | 5.029 | 5.055 | 4.839 | 4.943 | 643,821 | -0.03(-0.52%) |
May 29, 2008 | 4.900 | 5.219 | 4.848 | 4.969 | 1,507,881 | +0.07(+1.41%) |
May 28, 2008 | 4.831 | 4.900 | 4.667 | 4.900 | 1,975,082 | +0.05(+1.07%) |
May 27, 2008 | 4.468 | 4.865 | 4.460 | 4.848 | 1,376,856 | +0.38(+8.49%) |
May 26, 2008 | 4.520 | 4.537 | 4.391 | 4.468 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.520 | 4.537 | 4.391 | 4.468 | 808,521 | -0.12(-2.63%) |
May 22, 2008 | 4.296 | 4.891 | 4.296 | 4.589 | 2,154,178 | +0.31(+7.26%) |
May 21, 2008 | 4.624 | 4.710 | 4.115 | 4.279 | 1,795,373 | -0.33(-7.12%) |
May 20, 2008 | 4.598 | 4.744 | 4.537 | 4.606 | 613,571 | -0.02(-0.37%) |
May 19, 2008 | 4.796 | 4.934 | 4.529 | 4.624 | 967,033 | -0.09(-2.01%) |
May 16, 2008 | 4.831 | 4.831 | 4.589 | 4.718 | 1,022,798 | -0.11(-2.32%) |
May 15, 2008 | 4.417 | 4.908 | 4.399 | 4.831 | 1,122,516 | +0.47(+10.89%) |
May 14, 2008 | 4.356 | 4.529 | 4.339 | 4.356 | 1,165,353 | +0.03(+0.60%) |
May 13, 2008 | 4.762 | 4.815 | 4.253 | 4.330 | 1,946,323 | -0.46(-9.55%) |
May 12, 2008 | 4.960 | 5.383 | 4.753 | 4.787 | 1,561,479 | +0.10(+2.21%) |
May 09, 2008 | 4.649 | 5.046 | 4.649 | 4.684 | 1,189,799 | -0.09(-1.99%) |
May 08, 2008 | 5.012 | 5.107 | 4.624 | 4.779 | 969,994 | -0.19(-3.82%) |
May 07, 2008 | 5.279 | 5.305 | 4.969 | 4.969 | 952,912 | -0.31(-5.88%) |
May 06, 2008 | 5.038 | 5.348 | 4.856 | 5.279 | 1,028,824 | +0.19(+3.73%) |
May 05, 2008 | 5.227 | 5.374 | 4.977 | 5.089 | 1,205,649 | -0.17(-3.28%) |
May 02, 2008 | 5.434 | 5.650 | 4.882 | 5.262 | 1,669,219 | -0.07(-1.29%) |