Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.645 | 1.662 | 1.417 | 1.451 | 921,977 | -0.17(-10.42%) |
Apr 29, 2009 | 1.173 | 1.620 | 1.164 | 1.620 | 658,130 | +0.47(+41.18%) |
Apr 28, 2009 | 1.080 | 1.164 | 1.063 | 1.147 | 791,837 | +0.05(+4.62%) |
Apr 27, 2009 | 1.055 | 1.130 | 1.012 | 1.097 | 308,490 | +0.02(+1.56%) |
Apr 24, 2009 | 1.012 | 1.139 | 0.9533 | 1.080 | 527,746 | +0.08(+8.47%) |
Apr 23, 2009 | 1.004 | 1.038 | 0.9313 | 0.9955 | 378,280 | -0.01(-0.84%) |
Apr 22, 2009 | 1.038 | 1.038 | 0.9449 | 1.004 | 378,365 | -0.01(-0.83%) |
Apr 21, 2009 | 0.8436 | 1.038 | 0.8183 | 1.012 | 677,476 | +0.17(+20.00%) |
Apr 20, 2009 | 0.8183 | 0.8774 | 0.8015 | 0.8436 | 465,200 | -0.02(-1.96%) |
Apr 17, 2009 | 0.8690 | 0.8690 | 0.8015 | 0.8605 | 452,245 | +0.02(+2.00%) |
Apr 16, 2009 | 0.8268 | 0.8436 | 0.7593 | 0.8436 | 311,667 | +0.03(+3.09%) |
Apr 15, 2009 | 0.7593 | 0.8183 | 0.7593 | 0.8183 | 419,532 | +0.04(+5.43%) |
Apr 14, 2009 | 0.8015 | 0.8352 | 0.7508 | 0.7762 | 242,426 | -0.06(-7.07%) |
Apr 13, 2009 | 0.7677 | 0.8428 | 0.7424 | 0.8352 | 573,126 | +0.04(+5.32%) |
Apr 09, 2009 | 0.7762 | 0.7930 | 0.7340 | 0.7930 | 306,896 | +0.06(+8.05%) |
Apr 08, 2009 | 0.7087 | 0.7762 | 0.7087 | 0.7340 | 145,491 | +0.04(+6.10%) |
Apr 07, 2009 | 0.7340 | 0.7593 | 0.6834 | 0.6918 | 723,111 | -0.06(-7.87%) |
Apr 06, 2009 | 0.7762 | 0.8183 | 0.7255 | 0.7508 | 1,050,227 | -0.07(-8.25%) |
Apr 03, 2009 | 0.7762 | 0.8268 | 0.7678 | 0.8183 | 223,819 | +0.04(+5.43%) |
Apr 02, 2009 | 0.8015 | 0.8099 | 0.7340 | 0.7762 | 463,919 | +0.02(+2.22%) |
Apr 01, 2009 | 0.7255 | 0.7762 | 0.7171 | 0.7593 | 273,283 | +0.03(+3.45%) |
Mar 31, 2009 | 0.7677 | 0.8099 | 0.7255 | 0.7340 | 247,234 | -0.01(-1.14%) |
Mar 30, 2009 | 0.7255 | 0.8436 | 0.7171 | 0.7424 | 330,129 | -0.08(-9.28%) |
Mar 26, 2009 | 0.8015 | 0.8436 | 0.7762 | 0.8183 | 320,721 | +0.04(+5.43%) |
Mar 25, 2009 | 0.7255 | 0.8183 | 0.7171 | 0.7762 | 294,927 | +0.06(+8.24%) |
Mar 24, 2009 | 0.7340 | 0.7677 | 0.7171 | 0.7171 | 312,826 | -0.04(-5.56%) |
Mar 23, 2009 | 0.7837 | 0.7930 | 0.7424 | 0.7593 | 450,881 | +0.06(+8.43%) |
Mar 20, 2009 | 0.7424 | 0.7846 | 0.7002 | 0.7002 | 627,018 | -0.03(-3.49%) |
Mar 19, 2009 | 0.8352 | 0.8436 | 0.7255 | 0.7255 | 329,684 | -0.09(-11.34%) |
Mar 18, 2009 | 0.8268 | 0.8268 | 0.7424 | 0.8183 | 396,606 | -0.03(-3.00%) |
Mar 17, 2009 | 0.7171 | 0.8436 | 0.6496 | 0.8436 | 269,894 | +0.13(+17.65%) |
Mar 16, 2009 | 0.6834 | 0.7593 | 0.6665 | 0.7171 | 273,382 | +0.05(+7.59%) |
Mar 13, 2009 | 0.7508 | 0.7593 | 0.6580 | 0.6665 | 0 | -0.08(-11.24%) |
Mar 12, 2009 | 0.6580 | 0.7593 | 0.6496 | 0.7508 | 615,823 | +0.08(+12.66%) |
Mar 11, 2009 | 0.7087 | 0.7593 | 0.6412 | 0.6665 | 315,504 | -0.03(-4.82%) |
Mar 10, 2009 | 0.6159 | 0.7340 | 0.6070 | 0.7002 | 377,563 | +0.12(+20.29%) |
Mar 09, 2009 | 0.7087 | 0.7677 | 0.5062 | 0.5821 | 551,365 | -0.13(-18.82%) |
Mar 06, 2009 | 0.7340 | 0.7762 | 0.7171 | 0.7171 | 0 | -0.01(-1.16%) |
Mar 05, 2009 | 0.7087 | 0.7593 | 0.7002 | 0.7255 | 87,356 | -0.03(-3.37%) |
Mar 04, 2009 | 0.7424 | 0.8015 | 0.6918 | 0.7508 | 354,541 | +0.00(+0.00%) |
Mar 02, 2009 | 0.7053 | 0.8268 | 0.6496 | 0.7508 | 531,150 | +0.08(+11.25%) |
Feb 27, 2009 | 0.6327 | 0.8436 | 0.6327 | 0.6749 | 0 | +0.03(+5.26%) |
Feb 26, 2009 | 0.7087 | 0.7171 | 0.5821 | 0.6412 | 434,748 | +0.01(+1.33%) |
Feb 25, 2009 | 0.6327 | 0.7087 | 0.5484 | 0.6327 | 489,786 | +0.00(+0.00%) |
Feb 24, 2009 | 0.5332 | 0.6580 | 0.5062 | 0.6327 | 503,959 | +0.13(+25.00%) |
Feb 23, 2009 | 0.5231 | 0.5652 | 0.5062 | 0.5062 | 178,673 | -0.01(-1.64%) |
Feb 20, 2009 | 0.5146 | 0.5821 | 0.5146 | 0.5146 | 283,050 | -0.01(-1.61%) |
Feb 19, 2009 | 0.5062 | 0.6327 | 0.5062 | 0.5231 | 310,598 | +0.03(+6.90%) |
Feb 18, 2009 | 0.5484 | 0.5653 | 0.4809 | 0.4893 | 1,034,710 | -0.05(-9.38%) |
Feb 17, 2009 | 0.6327 | 0.6327 | 0.5231 | 0.5399 | 814,176 | -0.06(-9.86%) |
Feb 13, 2009 | 0.6834 | 0.6834 | 0.5737 | 0.5990 | 406,342 | -0.03(-5.33%) |
Feb 12, 2009 | 0.6327 | 0.6580 | 0.5990 | 0.6327 | 315,262 | -0.02(-2.60%) |
Feb 11, 2009 | 0.6412 | 0.6834 | 0.6412 | 0.6496 | 187,807 | +0.03(+5.48%) |
Feb 10, 2009 | 0.7087 | 0.7762 | 0.6159 | 0.6159 | 256,502 | -0.10(-14.12%) |
Feb 09, 2009 | 0.7340 | 0.7340 | 0.7002 | 0.7171 | 126,257 | -0.03(-3.41%) |
Feb 06, 2009 | 0.6834 | 0.7930 | 0.6580 | 0.7424 | 267,036 | +0.05(+7.32%) |
Feb 05, 2009 | 0.7002 | 0.7171 | 0.6834 | 0.6918 | 293,433 | -0.02(-2.38%) |
Feb 04, 2009 | 0.7340 | 0.7593 | 0.7087 | 0.7087 | 272,572 | -0.03(-4.55%) |
Feb 03, 2009 | 0.7171 | 0.7508 | 0.7002 | 0.7424 | 250,931 | -0.01(-1.12%) |
Feb 02, 2009 | 0.7340 | 0.7930 | 0.6834 | 0.7508 | 359,251 | +0.02(+2.30%) |
Jan 30, 2009 | 0.8015 | 0.8436 | 0.6749 | 0.7340 | 0 | -0.05(-6.45%) |
Jan 29, 2009 | 0.8605 | 0.8858 | 0.7846 | 0.7846 | 184,335 | -0.06(-7.00%) |
Jan 28, 2009 | 0.8521 | 0.9280 | 0.8268 | 0.8436 | 283,201 | +0.02(+2.04%) |
Jan 27, 2009 | 0.8690 | 0.8690 | 0.7846 | 0.8268 | 183,085 | -0.05(-5.77%) |
Jan 26, 2009 | 0.8268 | 0.8858 | 0.8099 | 0.8774 | 237,915 | +0.05(+6.12%) |
Jan 23, 2009 | 0.7762 | 0.9111 | 0.6834 | 0.8268 | 920,508 | +0.06(+7.69%) |
Jan 22, 2009 | 0.7340 | 0.8015 | 0.6580 | 0.7677 | 713,794 | -0.03(-3.19%) |
Jan 21, 2009 | 0.7087 | 0.8335 | 0.6580 | 0.7930 | 663,328 | +0.11(+16.05%) |
Jan 20, 2009 | 0.7255 | 0.7255 | 0.6749 | 0.6834 | 267,478 | -0.06(-7.95%) |
Jan 16, 2009 | 0.6834 | 0.7508 | 0.6580 | 0.7424 | 1,078,950 | +0.07(+10.00%) |
Jan 15, 2009 | 0.7171 | 0.7508 | 0.6327 | 0.6749 | 477,234 | -0.03(-4.76%) |
Jan 14, 2009 | 0.8268 | 0.8774 | 0.6918 | 0.7087 | 850,341 | -0.12(-14.29%) |
Jan 13, 2009 | 0.9280 | 0.9280 | 0.8183 | 0.8268 | 674,148 | -0.10(-10.91%) |
Jan 12, 2009 | 0.8690 | 0.9280 | 0.8690 | 0.9280 | 630,271 | +0.08(+8.91%) |
Jan 09, 2009 | 0.9111 | 0.9111 | 0.8521 | 0.8521 | 583,335 | -0.06(-6.48%) |
Jan 08, 2009 | 0.9027 | 0.9364 | 0.9027 | 0.9111 | 288,053 | +0.00(+0.00%) |
Jan 07, 2009 | 0.9533 | 1.012 | 0.8943 | 0.9111 | 263,064 | -0.08(-7.69%) |
Jan 06, 2009 | 1.012 | 1.046 | 0.9786 | 0.9871 | 308,738 | -0.01(-0.85%) |
Jan 05, 2009 | 1.055 | 1.055 | 0.9702 | 0.9955 | 413,600 | -0.06(-5.60%) |
Jan 02, 2009 | 0.9786 | 1.173 | 0.9364 | 1.055 | 0 | +0.09(+9.65%) |
Jan 01, 2009 | 0.8774 | 0.9702 | 0.8268 | 0.9618 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 0.8774 | 0.9702 | 0.8268 | 0.9618 | 432,564 | +0.09(+10.68%) |
Dec 30, 2008 | 0.8858 | 0.9280 | 0.8605 | 0.8690 | 248,513 | +0.00(+0.00%) |
Dec 29, 2008 | 0.8690 | 0.9280 | 0.8522 | 0.8690 | 273,572 | -0.03(-2.83%) |
Dec 26, 2008 | 0.9280 | 0.9618 | 0.8521 | 0.8943 | 101,738 | -0.03(-2.75%) |
Dec 24, 2008 | 0.9280 | 0.9281 | 0.8943 | 0.9196 | 34,158 | -0.01(-0.91%) |
Dec 23, 2008 | 1.029 | 1.029 | 0.9280 | 0.9280 | 198,385 | +0.00(+0.00%) |
Dec 22, 2008 | 0.9702 | 0.9871 | 0.8858 | 0.9280 | 294,358 | -0.02(-1.79%) |
Dec 19, 2008 | 0.9618 | 0.9786 | 0.8943 | 0.9449 | 1,129,687 | -0.02(-1.75%) |
Dec 18, 2008 | 0.9618 | 0.9871 | 0.9364 | 0.9618 | 195,586 | +0.00(+0.00%) |
Dec 17, 2008 | 1.004 | 1.029 | 0.9449 | 0.9618 | 865,556 | -0.05(-5.00%) |
Dec 16, 2008 | 1.029 | 1.046 | 0.9280 | 1.012 | 1,010,011 | +0.04(+4.35%) |
Dec 15, 2008 | 1.021 | 1.046 | 0.9702 | 0.9702 | 239,024 | -0.04(-4.17%) |
Dec 12, 2008 | 1.046 | 1.046 | 0.9702 | 1.012 | 334,744 | +0.08(+9.09%) |
Dec 11, 2008 | 1.105 | 1.114 | 0.9280 | 0.9280 | 528,128 | -0.21(-18.52%) |
Dec 10, 2008 | 1.156 | 1.181 | 1.114 | 1.139 | 186,532 | +0.05(+4.65%) |
Dec 09, 2008 | 1.122 | 1.173 | 1.029 | 1.088 | 600,393 | -0.10(-8.51%) |
Dec 08, 2008 | 0.9786 | 1.190 | 0.9786 | 1.190 | 624,774 | +0.13(+12.80%) |
Dec 05, 2008 | 0.9618 | 1.055 | 0.9027 | 1.055 | 304,663 | +0.12(+12.61%) |
Dec 04, 2008 | 1.038 | 1.055 | 0.8858 | 0.9364 | 343,564 | -0.13(-11.90%) |
Dec 03, 2008 | 1.012 | 1.173 | 0.9702 | 1.063 | 264,075 | +0.00(+0.00%) |
Dec 02, 2008 | 0.9449 | 1.080 | 0.9449 | 1.063 | 426,439 | +0.16(+17.76%) |
Dec 01, 2008 | 1.333 | 1.375 | 0.9027 | 0.9027 | 380,349 | -0.49(-35.15%) |
Nov 28, 2008 | 1.384 | 1.392 | 1.198 | 1.392 | 220,116 | -0.04(-2.94%) |
Nov 26, 2008 | 1.139 | 1.434 | 1.097 | 1.434 | 414,154 | +0.24(+20.57%) |
Nov 25, 2008 | 1.215 | 1.215 | 1.055 | 1.190 | 392,777 | -0.03(-2.76%) |
Nov 24, 2008 | 0.8943 | 1.223 | 0.8943 | 1.223 | 394,765 | +0.35(+40.78%) |
Nov 21, 2008 | 0.8268 | 0.9111 | 0.7593 | 0.8690 | 838,672 | +0.08(+9.57%) |
Nov 20, 2008 | 0.9196 | 0.9364 | 0.6159 | 0.7930 | 695,168 | -0.13(-14.55%) |
Nov 19, 2008 | 1.012 | 1.097 | 0.9196 | 0.9280 | 307,181 | -0.08(-7.56%) |
Nov 18, 2008 | 1.071 | 1.130 | 0.9786 | 1.004 | 372,234 | -0.06(-5.56%) |
Nov 17, 2008 | 1.130 | 1.130 | 1.055 | 1.063 | 132,073 | -0.03(-2.33%) |
Nov 14, 2008 | 1.308 | 1.308 | 1.071 | 1.088 | 411,790 | -0.25(-18.87%) |
Nov 13, 2008 | 1.139 | 1.341 | 1.055 | 1.341 | 530,905 | +0.21(+18.66%) |
Nov 12, 2008 | 1.122 | 1.308 | 1.080 | 1.130 | 943,794 | -0.03(-2.19%) |
Nov 11, 2008 | 1.299 | 1.308 | 1.156 | 1.156 | 358,714 | -0.15(-11.61%) |
Nov 10, 2008 | 1.434 | 1.443 | 1.308 | 1.308 | 175,261 | -0.07(-4.91%) |
Nov 07, 2008 | 1.350 | 1.392 | 1.333 | 1.375 | 353,880 | +0.05(+3.82%) |
Nov 06, 2008 | 1.350 | 1.392 | 1.316 | 1.325 | 175,001 | -0.04(-3.09%) |
Nov 05, 2008 | 1.552 | 1.594 | 1.350 | 1.367 | 500,774 | -0.19(-11.96%) |
Nov 04, 2008 | 1.375 | 1.561 | 1.358 | 1.552 | 521,189 | +0.16(+11.51%) |
Nov 03, 2008 | 1.544 | 1.552 | 1.367 | 1.392 | 357,931 | -0.17(-10.81%) |
Oct 31, 2008 | 1.341 | 1.561 | 1.257 | 1.561 | 580,598 | +0.26(+20.13%) |
Oct 30, 2008 | 1.249 | 1.392 | 1.202 | 1.299 | 376,212 | +0.10(+8.45%) |
Oct 29, 2008 | 1.333 | 1.510 | 1.177 | 1.198 | 437,696 | -0.15(-11.25%) |
Oct 28, 2008 | 1.156 | 1.350 | 0.9955 | 1.350 | 402,584 | +0.27(+25.00%) |
Oct 27, 2008 | 1.114 | 1.333 | 1.080 | 1.080 | 341,431 | -0.10(-8.57%) |
Oct 24, 2008 | 1.265 | 1.325 | 1.139 | 1.181 | 294,788 | -0.20(-14.63%) |
Oct 23, 2008 | 1.350 | 1.417 | 1.249 | 1.384 | 331,092 | +0.06(+4.46%) |
Oct 22, 2008 | 1.299 | 1.358 | 1.257 | 1.325 | 236,642 | -0.03(-1.88%) |
Oct 21, 2008 | 1.443 | 1.476 | 1.350 | 1.350 | 284,184 | -0.12(-8.05%) |
Oct 20, 2008 | 1.400 | 1.476 | 1.350 | 1.468 | 311,054 | +0.07(+4.82%) |
Oct 17, 2008 | 1.603 | 1.603 | 1.400 | 1.400 | 761,002 | -0.27(-16.16%) |
Oct 16, 2008 | 1.341 | 1.679 | 1.240 | 1.670 | 1,412,193 | +0.32(+23.75%) |
Oct 15, 2008 | 1.392 | 1.451 | 1.299 | 1.350 | 585,563 | -0.08(-5.33%) |
Oct 14, 2008 | 1.687 | 1.696 | 1.350 | 1.426 | 347,983 | -0.19(-11.52%) |
Oct 13, 2008 | 1.687 | 1.763 | 1.350 | 1.611 | 839,270 | -0.13(-7.28%) |
Oct 10, 2008 | 1.021 | 1.738 | 0.9449 | 1.738 | 782,143 | +0.68(+64.80%) |
Oct 09, 2008 | 1.417 | 1.451 | 1.021 | 1.055 | 699,345 | -0.28(-20.89%) |
Oct 08, 2008 | 1.282 | 1.400 | 1.274 | 1.333 | 806,636 | +0.01(+0.64%) |
Oct 07, 2008 | 1.460 | 1.460 | 1.291 | 1.325 | 614,913 | -0.10(-7.10%) |
Oct 06, 2008 | 1.485 | 1.687 | 1.308 | 1.426 | 628,199 | -0.11(-7.14%) |
Oct 03, 2008 | 1.746 | 1.755 | 1.493 | 1.535 | 475,037 | -0.13(-7.61%) |
Oct 02, 2008 | 1.974 | 1.974 | 1.611 | 1.662 | 910,057 | -0.02(-1.00%) |
Oct 01, 2008 | 2.084 | 2.084 | 1.679 | 1.679 | 1,599,395 | -0.43(-20.40%) |
Sep 30, 2008 | 1.898 | 2.109 | 1.848 | 2.109 | 1,395,908 | +0.24(+13.12%) |
Sep 29, 2008 | 2.109 | 2.253 | 1.763 | 1.864 | 710,813 | -0.28(-12.99%) |
Sep 26, 2008 | 2.092 | 2.193 | 1.957 | 2.143 | 0 | -0.03(-1.55%) |
Sep 25, 2008 | 2.379 | 2.447 | 2.151 | 2.177 | 1,548,738 | -0.20(-8.51%) |
Sep 24, 2008 | 2.514 | 2.531 | 2.362 | 2.379 | 1,376,090 | -0.13(-5.05%) |
Sep 23, 2008 | 2.624 | 2.725 | 2.413 | 2.506 | 795,296 | -0.12(-4.50%) |
Sep 22, 2008 | 2.506 | 2.835 | 2.506 | 2.624 | 724,748 | +0.08(+2.98%) |
Sep 19, 2008 | 2.480 | 2.573 | 2.193 | 2.548 | 0 | +0.20(+8.63%) |
Sep 18, 2008 | 2.345 | 2.447 | 2.193 | 2.345 | 697,065 | +0.03(+1.46%) |
Sep 17, 2008 | 2.430 | 2.447 | 2.295 | 2.312 | 375,842 | -0.18(-7.12%) |
Sep 16, 2008 | 2.244 | 2.514 | 2.244 | 2.489 | 664,435 | +0.24(+10.90%) |
Sep 15, 2008 | 2.244 | 2.489 | 2.210 | 2.244 | 269,619 | -0.19(-7.96%) |
Sep 12, 2008 | 2.421 | 2.489 | 2.379 | 2.438 | 187,598 | -0.03(-1.36%) |
Sep 11, 2008 | 2.447 | 2.489 | 2.312 | 2.472 | 369,125 | +0.00(+0.00%) |
Sep 10, 2008 | 2.345 | 2.489 | 2.312 | 2.472 | 363,842 | +0.10(+4.27%) |
Sep 09, 2008 | 2.404 | 2.480 | 2.371 | 2.371 | 437,101 | -0.08(-3.10%) |
Sep 08, 2008 | 2.447 | 2.463 | 2.396 | 2.447 | 330,103 | +0.06(+2.47%) |
Sep 05, 2008 | 2.345 | 2.447 | 2.244 | 2.388 | 0 | +0.03(+1.43%) |
Sep 04, 2008 | 2.404 | 2.438 | 2.312 | 2.354 | 192,329 | -0.08(-3.46%) |
Sep 03, 2008 | 2.413 | 2.447 | 2.354 | 2.438 | 295,107 | +0.06(+2.48%) |
Sep 02, 2008 | 2.447 | 2.447 | 2.303 | 2.379 | 179,467 | -0.03(-1.05%) |
Aug 29, 2008 | 2.430 | 2.455 | 2.312 | 2.404 | 647,588 | -0.03(-1.04%) |
Aug 28, 2008 | 2.388 | 2.455 | 2.345 | 2.430 | 639,839 | +0.05(+2.13%) |
Aug 27, 2008 | 2.337 | 2.447 | 2.320 | 2.379 | 399,145 | +0.04(+1.80%) |
Aug 26, 2008 | 2.286 | 2.354 | 2.261 | 2.337 | 110,322 | +0.10(+4.53%) |
Aug 25, 2008 | 2.354 | 2.388 | 2.193 | 2.236 | 222,031 | -0.12(-5.02%) |
Aug 22, 2008 | 2.312 | 2.388 | 2.269 | 2.354 | 236,158 | +0.06(+2.57%) |
Aug 21, 2008 | 2.371 | 2.379 | 2.269 | 2.295 | 219,582 | -0.10(-4.23%) |
Aug 20, 2008 | 2.345 | 2.447 | 2.253 | 2.396 | 401,086 | +0.05(+2.16%) |
Aug 19, 2008 | 2.227 | 2.421 | 2.210 | 2.345 | 1,241,216 | +0.06(+2.58%) |
Aug 18, 2008 | 2.404 | 2.447 | 2.253 | 2.286 | 710,452 | -0.10(-4.24%) |
Aug 15, 2008 | 2.303 | 2.404 | 2.236 | 2.388 | 0 | +0.11(+4.82%) |
Aug 14, 2008 | 2.244 | 2.362 | 2.193 | 2.278 | 1,024,920 | +0.03(+1.50%) |
Aug 13, 2008 | 2.261 | 2.320 | 2.143 | 2.244 | 1,138,169 | -0.02(-0.75%) |
Aug 12, 2008 | 2.193 | 2.328 | 2.168 | 2.261 | 964,714 | +0.06(+2.68%) |
Aug 11, 2008 | 2.160 | 2.362 | 2.092 | 2.202 | 1,005,310 | +0.04(+1.95%) |
Aug 08, 2008 | 1.907 | 2.168 | 1.907 | 2.160 | 765,364 | +0.26(+13.78%) |
Aug 07, 2008 | 2.067 | 2.067 | 1.746 | 1.898 | 2,549,723 | +0.00(+0.00%) |
Aug 06, 2008 | 2.033 | 2.058 | 1.822 | 1.898 | 779,051 | -0.13(-6.64%) |
Aug 05, 2008 | 2.177 | 2.177 | 1.940 | 2.033 | 390,077 | +0.07(+3.43%) |
Aug 04, 2008 | 2.177 | 2.177 | 1.915 | 1.966 | 600,830 | +0.00(+0.00%) |
Aug 01, 2008 | 1.898 | 2.101 | 1.831 | 1.966 | 333,411 | +0.07(+3.56%) |
Jul 31, 2008 | 2.008 | 2.084 | 1.864 | 1.898 | 429,311 | -0.17(-8.16%) |
Jul 30, 2008 | 2.025 | 2.109 | 1.983 | 2.067 | 411,847 | +0.07(+3.38%) |
Jul 29, 2008 | 1.999 | 2.008 | 1.898 | 1.999 | 626,497 | +0.11(+5.80%) |
Jul 28, 2008 | 1.839 | 1.957 | 1.797 | 1.890 | 341,967 | +0.03(+1.82%) |
Jul 25, 2008 | 1.907 | 1.924 | 1.772 | 1.856 | 508,419 | +0.06(+3.29%) |
Jul 24, 2008 | 1.898 | 1.966 | 1.746 | 1.797 | 431,445 | -0.06(-3.18%) |
Jul 23, 2008 | 1.898 | 1.983 | 1.839 | 1.856 | 1,076,448 | -0.04(-2.22%) |
Jul 22, 2008 | 1.729 | 1.898 | 1.713 | 1.898 | 807,996 | +0.11(+6.13%) |
Jul 21, 2008 | 1.738 | 1.797 | 1.679 | 1.789 | 199,095 | +0.06(+3.41%) |
Jul 18, 2008 | 1.729 | 1.780 | 1.645 | 1.729 | 402,530 | +0.00(+0.00%) |
Jul 17, 2008 | 1.696 | 1.755 | 1.603 | 1.729 | 973,160 | +0.03(+1.99%) |
Jul 16, 2008 | 1.679 | 1.797 | 1.637 | 1.696 | 640,944 | +0.03(+2.03%) |
Jul 15, 2008 | 1.721 | 1.780 | 1.645 | 1.662 | 954,648 | -0.09(-5.29%) |
Jul 14, 2008 | 1.932 | 1.957 | 1.713 | 1.755 | 379,197 | -0.17(-8.77%) |
Jul 11, 2008 | 1.738 | 1.949 | 1.729 | 1.924 | 341,278 | +0.16(+9.09%) |
Jul 10, 2008 | 1.713 | 1.890 | 1.696 | 1.763 | 364,260 | +0.04(+2.45%) |
Jul 09, 2008 | 1.746 | 1.797 | 1.628 | 1.721 | 608,382 | -0.03(-1.92%) |
Jul 08, 2008 | 1.662 | 1.772 | 1.637 | 1.755 | 567,622 | +0.09(+5.58%) |
Jul 07, 2008 | 1.670 | 1.738 | 1.620 | 1.662 | 1,113,257 | -0.01(-0.51%) |
Jul 04, 2008 | 1.654 | 1.763 | 1.594 | 1.670 | 185,524 | +0.00(+0.00%) |
Jul 03, 2008 | 1.654 | 1.763 | 1.594 | 1.670 | 185,524 | +0.02(+1.02%) |
Jul 02, 2008 | 1.755 | 1.755 | 1.510 | 1.654 | 518,382 | -0.11(-6.22%) |
Jul 01, 2008 | 1.679 | 1.772 | 1.670 | 1.763 | 478,471 | +0.06(+3.47%) |
Jun 30, 2008 | 1.755 | 1.856 | 1.704 | 1.704 | 549,019 | -0.05(-2.88%) |
Jun 27, 2008 | 1.763 | 1.822 | 1.704 | 1.755 | 3,590,841 | -0.01(-0.48%) |
Jun 26, 2008 | 1.940 | 1.966 | 1.729 | 1.763 | 733,330 | -0.19(-9.91%) |
Jun 25, 2008 | 1.924 | 2.101 | 1.898 | 1.957 | 296,111 | -0.03(-1.69%) |
Jun 24, 2008 | 1.983 | 1.999 | 1.907 | 1.991 | 523,078 | -0.03(-1.67%) |
Jun 23, 2008 | 1.974 | 2.050 | 1.907 | 2.025 | 455,495 | +0.06(+3.00%) |
Jun 20, 2008 | 2.177 | 2.193 | 1.924 | 1.966 | 1,590,107 | -0.23(-10.38%) |
Jun 19, 2008 | 2.202 | 2.253 | 2.109 | 2.193 | 875,624 | +0.00(+0.00%) |
Jun 18, 2008 | 2.303 | 2.303 | 2.177 | 2.193 | 237,962 | -0.12(-5.11%) |
Jun 17, 2008 | 2.354 | 2.354 | 2.261 | 2.312 | 373,343 | -0.06(-2.49%) |
Jun 16, 2008 | 2.337 | 2.371 | 2.278 | 2.371 | 404,879 | +0.00(+0.00%) |
Jun 13, 2008 | 2.253 | 2.371 | 2.151 | 2.371 | 651,606 | +0.09(+4.07%) |
Jun 12, 2008 | 2.075 | 2.278 | 2.058 | 2.278 | 532,778 | +0.22(+10.66%) |
Jun 11, 2008 | 2.202 | 2.202 | 2.058 | 2.058 | 478,516 | -0.15(-6.87%) |
Jun 10, 2008 | 2.151 | 2.261 | 2.126 | 2.210 | 496,448 | +0.05(+2.34%) |
Jun 09, 2008 | 2.202 | 2.227 | 2.101 | 2.160 | 841,688 | -0.06(-2.66%) |
Jun 06, 2008 | 2.421 | 2.421 | 2.219 | 2.219 | 708,800 | -0.22(-9.00%) |
Jun 05, 2008 | 2.312 | 2.438 | 2.219 | 2.438 | 841,393 | +0.13(+5.47%) |
Jun 04, 2008 | 2.295 | 2.362 | 2.244 | 2.312 | 485,611 | +0.00(+0.00%) |
Jun 03, 2008 | 2.244 | 2.337 | 2.193 | 2.312 | 689,314 | +0.08(+3.40%) |
Jun 02, 2008 | 2.539 | 2.539 | 2.193 | 2.236 | 610,910 | -0.29(-11.37%) |
May 30, 2008 | 2.396 | 2.531 | 2.362 | 2.522 | 576,595 | +0.08(+3.46%) |
May 29, 2008 | 2.210 | 2.438 | 2.202 | 2.438 | 344,497 | +0.22(+9.89%) |
May 28, 2008 | 2.261 | 2.261 | 2.134 | 2.219 | 206,125 | -0.03(-1.13%) |
May 27, 2008 | 2.126 | 2.253 | 2.126 | 2.244 | 214,033 | +0.13(+5.98%) |
May 26, 2008 | 2.219 | 2.236 | 2.109 | 2.118 | 0 | +0.00(+0.00%) |
May 23, 2008 | 2.219 | 2.236 | 2.109 | 2.118 | 206,961 | -0.13(-5.99%) |
May 22, 2008 | 2.151 | 2.278 | 2.143 | 2.253 | 383,771 | +0.10(+4.71%) |
May 21, 2008 | 2.303 | 2.320 | 2.143 | 2.151 | 354,510 | -0.14(-6.25%) |
May 20, 2008 | 2.312 | 2.328 | 2.219 | 2.295 | 415,556 | -0.03(-1.45%) |
May 19, 2008 | 2.396 | 2.396 | 2.278 | 2.328 | 503,028 | -0.08(-3.16%) |
May 16, 2008 | 2.362 | 2.421 | 2.227 | 2.404 | 480,847 | +0.07(+2.89%) |
May 15, 2008 | 2.522 | 2.522 | 2.278 | 2.337 | 279,509 | -0.04(-1.77%) |
May 14, 2008 | 2.506 | 2.522 | 2.379 | 2.379 | 226,520 | -0.13(-5.37%) |
May 13, 2008 | 2.514 | 2.531 | 2.459 | 2.514 | 238,318 | +0.00(+0.00%) |
May 12, 2008 | 2.514 | 2.531 | 2.438 | 2.514 | 367,336 | +0.05(+2.05%) |
May 09, 2008 | 2.126 | 2.598 | 2.126 | 2.463 | 1,148,408 | +0.24(+11.03%) |
May 08, 2008 | 2.177 | 2.354 | 2.109 | 2.219 | 423,344 | +0.02(+0.77%) |
May 07, 2008 | 2.312 | 2.396 | 2.177 | 2.202 | 561,646 | -0.10(-4.40%) |
May 06, 2008 | 2.345 | 2.354 | 2.244 | 2.303 | 317,035 | -0.05(-2.15%) |
May 05, 2008 | 2.447 | 2.463 | 2.202 | 2.354 | 607,842 | -0.09(-3.79%) |
May 02, 2008 | 2.506 | 2.506 | 2.371 | 2.447 | 302,590 | +0.01(+0.35%) |