Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 0.6232 | 0.6232 | 0.5453 | 0.5843 | 2,053 | -0.01(-1.32%) |
Feb 26, 2009 | 0.5921 | 0.5999 | 0.5843 | 0.5921 | 1,809 | +0.01(+1.33%) |
Feb 25, 2009 | 0.5609 | 0.5905 | 0.5609 | 0.5843 | 8,044 | +0.00(+0.00%) |
Feb 24, 2009 | 0.6217 | 0.6232 | 0.5765 | 0.5843 | 4,043 | -0.01(-1.06%) |
Feb 23, 2009 | 0.7011 | 0.7011 | 0.5687 | 0.5905 | 2,757 | +0.02(+3.84%) |
Feb 20, 2009 | 0.6310 | 0.6701 | 0.5609 | 0.5687 | 88,544 | -0.06(-9.88%) |
Feb 19, 2009 | 0.7479 | 0.7479 | 0.6232 | 0.6310 | 35,286 | -0.02(-2.41%) |
Feb 18, 2009 | 0.6856 | 0.6856 | 0.6466 | 0.6466 | 37,279 | -0.05(-7.78%) |
Feb 17, 2009 | 0.6817 | 0.7011 | 0.6817 | 0.7011 | 12,881 | +0.00(+0.00%) |
Feb 13, 2009 | 0.7011 | 0.7307 | 0.6856 | 0.7011 | 4,171 | +0.02(+2.27%) |
Feb 12, 2009 | 0.6912 | 0.7089 | 0.6778 | 0.6856 | 48,438 | -0.04(-5.38%) |
Feb 11, 2009 | 0.7479 | 0.7479 | 0.7011 | 0.7245 | 172,800 | -0.01(-1.06%) |
Feb 10, 2009 | 0.7479 | 0.7479 | 0.6933 | 0.7323 | 65,832 | +0.01(+1.08%) |
Feb 09, 2009 | 0.7070 | 0.7245 | 0.6778 | 0.7245 | 20,064 | +0.04(+5.68%) |
Feb 06, 2009 | 0.7479 | 0.7479 | 0.6637 | 0.6856 | 324,840 | +0.00(+0.00%) |
Feb 05, 2009 | 0.7479 | 0.7479 | 0.6154 | 0.6856 | 176,579 | +0.00(+0.00%) |
Feb 04, 2009 | 0.7790 | 0.7790 | 0.6326 | 0.6856 | 177,267 | +0.02(+3.53%) |
Feb 03, 2009 | 0.6700 | 0.6856 | 0.6543 | 0.6622 | 71,344 | +0.03(+4.94%) |
Feb 02, 2009 | 0.6622 | 0.6856 | 0.6310 | 0.6310 | 88,248 | +0.00(+0.00%) |
Jan 30, 2009 | 0.6544 | 0.6777 | 0.5999 | 0.6310 | 95,127 | +0.01(+1.25%) |
Jan 29, 2009 | 0.6544 | 0.6621 | 0.6232 | 0.6232 | 34,606 | -0.03(-4.76%) |
Jan 28, 2009 | 0.5453 | 0.6622 | 0.5453 | 0.6544 | 58,460 | +0.08(+13.51%) |
Jan 27, 2009 | 0.5375 | 0.5765 | 0.5142 | 0.5765 | 12,449 | +0.04(+7.25%) |
Jan 26, 2009 | 0.5843 | 0.5843 | 0.5375 | 0.5375 | 11,121 | -0.05(-8.00%) |
Jan 23, 2009 | 0.5843 | 0.5843 | 0.5843 | 0.5843 | 5,618 | +0.02(+4.17%) |
Jan 22, 2009 | 0.5610 | 0.5843 | 0.5609 | 0.5609 | 7,701 | -0.00(-0.55%) |
Jan 21, 2009 | 0.5532 | 0.6120 | 0.5532 | 0.5640 | 7,661 | +0.02(+3.43%) |
Jan 20, 2009 | 0.5946 | 0.6207 | 0.5453 | 0.5453 | 3,485 | -0.05(-9.09%) |
Jan 16, 2009 | 0.6622 | 0.6933 | 0.5999 | 0.5999 | 29,781 | +0.01(+1.32%) |
Jan 15, 2009 | 0.6218 | 0.6218 | 0.5921 | 0.5921 | 1,572 | -0.03(-5.00%) |
Jan 14, 2009 | 0.6497 | 0.6497 | 0.5453 | 0.6232 | 25,680 | +0.09(+17.65%) |
Jan 13, 2009 | 0.5414 | 0.5687 | 0.5142 | 0.5297 | 10,900 | -0.02(-4.23%) |
Jan 12, 2009 | 0.6622 | 0.6622 | 0.5399 | 0.5531 | 12,994 | -0.05(-7.79%) |
Jan 09, 2009 | 0.6388 | 0.6544 | 0.5999 | 0.5999 | 18,230 | -0.06(-9.41%) |
Jan 08, 2009 | 0.6622 | 0.6933 | 0.6311 | 0.6622 | 23,197 | +0.02(+3.66%) |
Jan 07, 2009 | 0.5609 | 0.6918 | 0.5609 | 0.6388 | 72,781 | +0.08(+13.89%) |
Jan 06, 2009 | 0.5064 | 0.5765 | 0.5064 | 0.5609 | 58,315 | +0.06(+12.50%) |
Jan 05, 2009 | 0.5356 | 0.5375 | 0.4908 | 0.4986 | 21,482 | -0.04(-7.25%) |
Jan 02, 2009 | 0.5220 | 0.5375 | 0.4597 | 0.5375 | 24,709 | +0.14(+35.03%) |
Dec 31, 2008 | 0.5064 | 0.5181 | 0.3895 | 0.3981 | 289,447 | -0.07(-14.83%) |
Dec 30, 2008 | 0.4814 | 0.4908 | 0.4285 | 0.4674 | 34,118 | +0.00(+0.00%) |
Dec 29, 2008 | 0.4674 | 0.5064 | 0.4363 | 0.4674 | 35,606 | -0.03(-6.25%) |
Dec 26, 2008 | 0.4829 | 0.4986 | 0.4673 | 0.4986 | 24,577 | +0.04(+8.47%) |
Dec 24, 2008 | 0.5297 | 0.5313 | 0.4518 | 0.4596 | 58,004 | -0.07(-12.59%) |
Dec 23, 2008 | 0.5181 | 0.5375 | 0.4596 | 0.5259 | 164,689 | -0.00(-0.74%) |
Dec 22, 2008 | 0.5999 | 0.6154 | 0.4752 | 0.5297 | 81,985 | +0.09(+19.30%) |
Dec 19, 2008 | 0.3895 | 0.5142 | 0.3895 | 0.4441 | 210,437 | +0.02(+3.64%) |
Dec 18, 2008 | 0.4673 | 0.4674 | 0.3895 | 0.4285 | 216,269 | -0.09(-16.67%) |
Dec 17, 2008 | 0.5453 | 0.5570 | 0.4752 | 0.5142 | 95,489 | -0.02(-3.08%) |
Dec 16, 2008 | 0.4830 | 0.5687 | 0.4363 | 0.5305 | 13,698 | +0.06(+13.50%) |
Dec 15, 2008 | 0.5453 | 0.5531 | 0.4674 | 0.4674 | 93,217 | -0.04(-7.69%) |
Dec 12, 2008 | 0.5064 | 0.5220 | 0.4831 | 0.5064 | 137,990 | -0.01(-1.52%) |
Dec 11, 2008 | 0.5064 | 0.5868 | 0.3895 | 0.5142 | 224,573 | -0.01(-1.49%) |
Dec 10, 2008 | 0.5921 | 0.6155 | 0.5064 | 0.5220 | 109,797 | -0.01(-1.46%) |
Dec 09, 2008 | 0.5220 | 0.6700 | 0.5220 | 0.5297 | 88,068 | -0.17(-24.46%) |
Dec 08, 2008 | 0.7479 | 0.7479 | 0.6388 | 0.7011 | 59,560 | +0.01(+1.12%) |
Dec 05, 2008 | 0.6154 | 0.7323 | 0.6154 | 0.6933 | 74,736 | +0.16(+30.88%) |
Dec 04, 2008 | 0.5687 | 0.7401 | 0.5297 | 0.5297 | 129,225 | -0.19(-26.88%) |
Dec 03, 2008 | 0.5297 | 0.8180 | 0.5064 | 0.7245 | 131,571 | +0.21(+40.91%) |
Dec 02, 2008 | 0.5453 | 0.5531 | 0.5142 | 0.5142 | 170,467 | -0.04(-7.04%) |
Dec 01, 2008 | 0.6154 | 0.6154 | 0.5453 | 0.5531 | 27,343 | -0.07(-11.83%) |
Nov 28, 2008 | 0.6274 | 0.6274 | 0.6274 | 0.6274 | 320 | +0.00(+0.66%) |
Nov 26, 2008 | 0.5999 | 0.6778 | 0.5869 | 0.6232 | 24,044 | +0.08(+14.29%) |
Nov 25, 2008 | 0.5056 | 0.5765 | 0.5005 | 0.5453 | 42,395 | +0.00(+0.00%) |
Nov 24, 2008 | 0.4596 | 0.5531 | 0.4596 | 0.5453 | 26,728 | +0.03(+6.06%) |
Nov 21, 2008 | 0.5220 | 0.5297 | 0.4752 | 0.5142 | 120,404 | +0.05(+11.86%) |
Nov 20, 2008 | 0.6232 | 0.6232 | 0.3739 | 0.4596 | 378,609 | +0.00(+0.00%) |
Nov 19, 2008 | 0.6310 | 0.6310 | 0.4518 | 0.4596 | 196,122 | -0.02(-3.28%) |
Nov 18, 2008 | 0.5066 | 0.5608 | 0.4674 | 0.4752 | 295,183 | -0.06(-11.59%) |
Nov 17, 2008 | 0.6778 | 0.6856 | 0.4986 | 0.5375 | 103,029 | -0.16(-22.47%) |
Nov 14, 2008 | 0.7713 | 0.7790 | 0.6778 | 0.6933 | 26,129 | -0.04(-5.32%) |
Nov 13, 2008 | 0.8881 | 0.8881 | 0.7011 | 0.7323 | 12,301 | +0.07(+10.59%) |
Nov 12, 2008 | 1.021 | 1.324 | 0.6622 | 0.6622 | 135,689 | -0.13(-16.63%) |
Nov 11, 2008 | 1.083 | 1.083 | 0.7868 | 0.7943 | 21,562 | -0.12(-13.59%) |
Nov 10, 2008 | 1.246 | 1.363 | 0.8258 | 0.9193 | 40,436 | -0.33(-26.25%) |
Nov 07, 2008 | 1.278 | 1.309 | 1.161 | 1.246 | 16,558 | -0.02(-1.23%) |
Nov 06, 2008 | 1.075 | 1.402 | 1.075 | 1.262 | 6,650 | +0.20(+19.12%) |
Nov 05, 2008 | 1.013 | 1.106 | 0.9738 | 1.060 | 25,578 | +0.05(+5.43%) |
Nov 04, 2008 | 0.9348 | 1.075 | 0.9348 | 1.005 | 17,658 | +0.07(+7.50%) |
Nov 03, 2008 | 0.8102 | 0.9348 | 0.7011 | 0.9348 | 12,808 | +0.02(+1.69%) |
Oct 31, 2008 | 0.7401 | 1.075 | 0.6622 | 0.9193 | 183,807 | -0.05(-4.84%) |
Oct 30, 2008 | 0.6856 | 1.013 | 0.5921 | 0.9660 | 28,192 | +0.26(+37.78%) |
Oct 29, 2008 | 0.3895 | 0.8180 | 0.3895 | 0.7011 | 40,046 | +0.18(+34.33%) |
Oct 28, 2008 | 0.3973 | 0.5220 | 0.3808 | 0.5220 | 58,597 | +0.13(+34.00%) |
Oct 27, 2008 | 0.4596 | 0.5297 | 0.3272 | 0.3895 | 122,078 | -0.13(-25.37%) |
Oct 24, 2008 | 0.5531 | 0.6232 | 0.4830 | 0.5220 | 64,438 | -0.07(-12.42%) |
Oct 23, 2008 | 0.6310 | 0.6376 | 0.5843 | 0.5960 | 11,948 | -0.06(-8.93%) |
Oct 22, 2008 | 0.8764 | 0.8764 | 0.6310 | 0.6544 | 32,136 | -0.04(-5.62%) |
Oct 21, 2008 | 0.8375 | 0.8375 | 0.6622 | 0.6933 | 49,627 | -0.14(-16.82%) |
Oct 20, 2008 | 0.9115 | 0.9115 | 0.8180 | 0.8336 | 56,501 | -0.09(-10.08%) |
Oct 17, 2008 | 1.021 | 1.028 | 0.9193 | 0.9271 | 47,685 | +0.12(+14.42%) |
Oct 16, 2008 | 1.091 | 1.161 | 0.6622 | 0.8102 | 112,883 | -0.25(-23.53%) |
Oct 15, 2008 | 1.106 | 1.169 | 1.060 | 1.060 | 13,093 | -0.11(-9.33%) |
Oct 14, 2008 | 1.208 | 1.208 | 1.075 | 1.169 | 18,005 | -0.04(-3.23%) |
Oct 13, 2008 | 1.169 | 1.208 | 1.114 | 1.208 | 29,242 | +0.06(+5.44%) |
Oct 10, 2008 | 1.394 | 1.394 | 0.8725 | 1.145 | 48,958 | -0.20(-15.13%) |
Oct 09, 2008 | 1.433 | 1.667 | 1.130 | 1.349 | 57,865 | +0.13(+10.32%) |
Oct 08, 2008 | 2.010 | 2.010 | 1.005 | 1.223 | 46,921 | -0.38(-23.79%) |
Oct 07, 2008 | 1.410 | 1.792 | 1.410 | 1.605 | 54,425 | +0.43(+36.42%) |
Oct 06, 2008 | 1.278 | 1.504 | 1.013 | 1.176 | 64,343 | -0.17(-12.72%) |
Oct 03, 2008 | 1.340 | 1.916 | 1.176 | 1.348 | 47,752 | +0.02(+1.76%) |
Oct 02, 2008 | 1.558 | 1.613 | 1.324 | 1.324 | 44,734 | -0.21(-13.71%) |
Oct 01, 2008 | 1.893 | 2.127 | 1.324 | 1.535 | 81,159 | -0.19(-11.26%) |
Sep 30, 2008 | 2.162 | 2.162 | 1.683 | 1.729 | 91,980 | -0.48(-21.83%) |
Sep 29, 2008 | 1.753 | 2.719 | 1.753 | 2.212 | 109,475 | +0.28(+14.52%) |
Sep 26, 2008 | 1.729 | 1.932 | 1.574 | 1.932 | 91,375 | +0.05(+2.48%) |
Sep 25, 2008 | 2.283 | 2.345 | 1.776 | 1.885 | 102,963 | -0.37(-16.55%) |
Sep 24, 2008 | 2.259 | 2.376 | 2.158 | 2.259 | 34,713 | -0.09(-3.65%) |
Sep 23, 2008 | 2.727 | 2.727 | 2.142 | 2.345 | 47,797 | -0.35(-13.01%) |
Sep 22, 2008 | 2.446 | 2.695 | 2.446 | 2.695 | 8,050 | +0.07(+2.67%) |
Sep 19, 2008 | 2.594 | 2.867 | 1.932 | 2.625 | 80,451 | +0.25(+10.49%) |
Sep 18, 2008 | 2.033 | 2.828 | 2.033 | 2.376 | 90,901 | +0.34(+16.86%) |
Sep 17, 2008 | 2.041 | 2.158 | 1.932 | 2.033 | 82,040 | -0.11(-5.09%) |
Sep 16, 2008 | 2.205 | 2.306 | 1.558 | 2.142 | 39,353 | -0.28(-11.58%) |
Sep 15, 2008 | 2.407 | 2.438 | 2.275 | 2.423 | 4,067 | -0.07(-2.81%) |
Sep 12, 2008 | 2.431 | 2.540 | 2.431 | 2.493 | 9,017 | -0.03(-1.23%) |
Sep 11, 2008 | 2.719 | 2.719 | 2.524 | 2.524 | 37,556 | -0.25(-8.99%) |
Sep 10, 2008 | 2.657 | 2.773 | 2.275 | 2.773 | 29,428 | +0.16(+5.95%) |
Sep 09, 2008 | 2.703 | 2.711 | 2.540 | 2.618 | 14,082 | -0.12(-4.55%) |
Sep 08, 2008 | 2.703 | 2.758 | 2.672 | 2.742 | 17,775 | +0.02(+0.57%) |
Sep 05, 2008 | 2.680 | 2.727 | 2.680 | 2.727 | 11,022 | +0.04(+1.45%) |
Sep 04, 2008 | 2.672 | 2.719 | 2.672 | 2.688 | 6,931 | +0.06(+2.37%) |
Sep 03, 2008 | 2.649 | 2.672 | 2.610 | 2.625 | 16,433 | -0.02(-0.59%) |
Sep 02, 2008 | 2.820 | 2.820 | 2.641 | 2.641 | 12,189 | -0.17(-6.09%) |
Aug 29, 2008 | 2.758 | 2.875 | 2.758 | 2.812 | 11,674 | +0.08(+2.85%) |
Aug 28, 2008 | 2.750 | 2.781 | 2.695 | 2.734 | 9,298 | -0.02(-0.57%) |
Aug 27, 2008 | 2.727 | 2.882 | 2.571 | 2.750 | 21,477 | +0.06(+2.32%) |
Aug 26, 2008 | 2.672 | 2.711 | 2.571 | 2.688 | 20,079 | +0.01(+0.29%) |
Aug 25, 2008 | 2.773 | 2.773 | 2.563 | 2.680 | 23,807 | -0.11(-3.91%) |
Aug 22, 2008 | 2.828 | 2.828 | 2.734 | 2.789 | 15,365 | +0.02(+0.85%) |
Aug 21, 2008 | 2.859 | 2.859 | 2.758 | 2.766 | 14,119 | -0.09(-3.27%) |
Aug 20, 2008 | 2.797 | 2.960 | 2.789 | 2.859 | 81,497 | +0.06(+2.23%) |
Aug 19, 2008 | 2.641 | 2.844 | 2.641 | 2.797 | 29,459 | +0.16(+5.90%) |
Aug 18, 2008 | 2.867 | 2.882 | 2.633 | 2.641 | 48,483 | -0.24(-8.38%) |
Aug 15, 2008 | 2.937 | 2.937 | 2.805 | 2.882 | 50,369 | -0.02(-0.80%) |
Aug 14, 2008 | 2.664 | 3.007 | 2.501 | 2.906 | 62,470 | +0.29(+11.01%) |
Aug 13, 2008 | 2.705 | 2.734 | 2.602 | 2.618 | 56,079 | -0.06(-2.33%) |
Aug 12, 2008 | 2.680 | 2.937 | 2.563 | 2.680 | 50,472 | +0.10(+3.93%) |
Aug 11, 2008 | 2.625 | 2.727 | 2.540 | 2.579 | 79,849 | -0.05(-1.78%) |
Aug 08, 2008 | 2.501 | 2.641 | 2.329 | 2.625 | 51,832 | +0.11(+4.33%) |
Aug 07, 2008 | 2.485 | 2.867 | 2.446 | 2.516 | 180,674 | +0.10(+4.19%) |
Aug 06, 2008 | 2.579 | 2.586 | 2.298 | 2.415 | 81,713 | -0.10(-4.02%) |
Aug 05, 2008 | 2.236 | 2.695 | 2.236 | 2.516 | 60,603 | +0.15(+6.25%) |
Aug 04, 2008 | 2.322 | 2.368 | 2.142 | 2.368 | 40,316 | -0.05(-1.94%) |
Aug 01, 2008 | 2.368 | 2.431 | 2.314 | 2.415 | 56,165 | +0.12(+5.08%) |
Jul 31, 2008 | 2.275 | 2.376 | 2.259 | 2.298 | 19,832 | -0.04(-1.67%) |
Jul 30, 2008 | 2.392 | 2.415 | 2.337 | 2.337 | 17,960 | +0.02(+1.01%) |
Jul 29, 2008 | 2.314 | 2.633 | 2.306 | 2.314 | 20,292 | -0.02(-1.00%) |
Jul 28, 2008 | 2.540 | 2.540 | 2.337 | 2.337 | 56,871 | -0.24(-9.37%) |
Jul 25, 2008 | 2.688 | 2.695 | 2.485 | 2.579 | 13,271 | -0.02(-0.90%) |
Jul 24, 2008 | 2.625 | 2.649 | 2.524 | 2.602 | 91,500 | +0.04(+1.52%) |
Jul 23, 2008 | 2.477 | 2.711 | 2.454 | 2.563 | 68,576 | +0.12(+4.78%) |
Jul 22, 2008 | 2.283 | 2.766 | 2.283 | 2.446 | 55,902 | +0.12(+5.37%) |
Jul 21, 2008 | 2.314 | 2.353 | 2.259 | 2.322 | 40,864 | -0.02(-0.67%) |
Jul 18, 2008 | 2.158 | 2.462 | 2.057 | 2.337 | 230,465 | +0.21(+9.89%) |
Jul 17, 2008 | 2.127 | 2.212 | 2.072 | 2.127 | 63,837 | +0.00(+0.00%) |
Jul 16, 2008 | 1.823 | 2.290 | 1.792 | 2.127 | 740,206 | +0.31(+17.17%) |
Jul 15, 2008 | 1.979 | 2.010 | 1.807 | 1.815 | 137,076 | -0.19(-9.69%) |
Jul 14, 2008 | 2.033 | 2.111 | 1.948 | 2.010 | 50,565 | -0.03(-1.53%) |
Jul 11, 2008 | 2.251 | 2.298 | 1.948 | 2.041 | 89,421 | -0.27(-11.78%) |
Jul 10, 2008 | 2.228 | 2.423 | 2.111 | 2.314 | 38,955 | +0.06(+2.77%) |
Jul 09, 2008 | 2.329 | 2.407 | 2.228 | 2.251 | 92,547 | -0.07(-3.02%) |
Jul 08, 2008 | 2.454 | 2.493 | 2.220 | 2.322 | 145,735 | -0.16(-6.58%) |
Jul 07, 2008 | 2.789 | 2.789 | 2.309 | 2.485 | 234,988 | -0.31(-11.14%) |
Jul 04, 2008 | 3.023 | 3.023 | 2.742 | 2.797 | 45,690 | +0.00(+0.00%) |
Jul 03, 2008 | 3.023 | 3.023 | 2.742 | 2.797 | 45,690 | -0.26(-8.42%) |
Jul 02, 2008 | 2.859 | 3.116 | 2.844 | 3.054 | 103,831 | +0.21(+7.40%) |
Jul 01, 2008 | 3.085 | 3.249 | 2.828 | 2.844 | 183,228 | -0.34(-10.76%) |
Jun 30, 2008 | 3.287 | 3.342 | 3.132 | 3.186 | 34,288 | -0.08(-2.39%) |
Jun 27, 2008 | 3.295 | 3.467 | 3.241 | 3.264 | 1,461,144 | -0.05(-1.41%) |
Jun 26, 2008 | 3.334 | 3.467 | 3.264 | 3.311 | 58,527 | -0.11(-3.19%) |
Jun 25, 2008 | 3.428 | 3.716 | 3.093 | 3.420 | 115,615 | -0.02(-0.45%) |
Jun 24, 2008 | 3.537 | 3.864 | 3.389 | 3.436 | 57,157 | -0.16(-4.55%) |
Jun 23, 2008 | 3.747 | 3.895 | 3.576 | 3.599 | 44,846 | -0.14(-3.75%) |
Jun 20, 2008 | 3.895 | 4.020 | 3.677 | 3.739 | 134,748 | -0.19(-4.76%) |
Jun 19, 2008 | 3.685 | 3.926 | 3.513 | 3.926 | 111,341 | +0.22(+5.88%) |
Jun 18, 2008 | 3.467 | 3.763 | 3.467 | 3.708 | 114,767 | +0.19(+5.54%) |
Jun 17, 2008 | 3.521 | 3.521 | 3.241 | 3.513 | 117,024 | -0.02(-0.44%) |
Jun 16, 2008 | 3.560 | 3.560 | 3.404 | 3.529 | 49,532 | -0.02(-0.66%) |
Jun 13, 2008 | 3.490 | 3.685 | 3.311 | 3.552 | 106,233 | +0.12(+3.40%) |
Jun 12, 2008 | 3.599 | 3.856 | 3.420 | 3.436 | 167,507 | -0.16(-4.34%) |
Jun 11, 2008 | 3.973 | 4.012 | 3.591 | 3.591 | 81,203 | -0.41(-10.14%) |
Jun 10, 2008 | 3.996 | 4.043 | 3.926 | 3.996 | 74,867 | +0.07(+1.79%) |
Jun 09, 2008 | 3.911 | 4.121 | 3.872 | 3.926 | 110,178 | +0.02(+0.40%) |
Jun 06, 2008 | 3.989 | 4.028 | 3.911 | 3.911 | 89,816 | -0.12(-2.90%) |
Jun 05, 2008 | 3.989 | 4.028 | 3.786 | 4.028 | 256,435 | +0.01(+0.19%) |
Jun 04, 2008 | 3.872 | 4.051 | 3.599 | 4.020 | 201,157 | +0.11(+2.79%) |
Jun 03, 2008 | 3.950 | 4.183 | 3.841 | 3.911 | 148,691 | -0.05(-1.18%) |
Jun 02, 2008 | 4.495 | 4.495 | 3.895 | 3.958 | 206,313 | -0.52(-11.65%) |
May 30, 2008 | 4.495 | 4.542 | 4.441 | 4.479 | 99,642 | -0.02(-0.52%) |
May 29, 2008 | 4.604 | 4.659 | 4.433 | 4.503 | 82,090 | -0.14(-3.02%) |
May 28, 2008 | 4.744 | 4.744 | 4.550 | 4.643 | 88,963 | -0.09(-1.81%) |
May 27, 2008 | 4.620 | 4.760 | 4.534 | 4.729 | 72,554 | +0.12(+2.71%) |
May 26, 2008 | 4.589 | 4.814 | 4.316 | 4.604 | 79,649 | +0.00(+0.00%) |
May 23, 2008 | 4.589 | 4.814 | 4.316 | 4.604 | 79,649 | -0.02(-0.51%) |
May 22, 2008 | 4.487 | 4.885 | 4.293 | 4.628 | 95,390 | +0.18(+4.03%) |
May 21, 2008 | 4.479 | 4.479 | 4.293 | 4.448 | 57,115 | +0.00(+0.00%) |
May 20, 2008 | 4.557 | 4.581 | 4.222 | 4.448 | 120,800 | -0.15(-3.22%) |
May 19, 2008 | 4.557 | 4.651 | 4.308 | 4.596 | 212,797 | +0.02(+0.51%) |
May 16, 2008 | 4.589 | 4.651 | 4.090 | 4.573 | 137,861 | +0.02(+0.51%) |
May 15, 2008 | 4.814 | 4.814 | 4.293 | 4.550 | 147,641 | -0.28(-5.81%) |
May 14, 2008 | 5.064 | 5.064 | 4.620 | 4.830 | 149,428 | -0.23(-4.62%) |
May 13, 2008 | 4.963 | 5.064 | 4.814 | 5.064 | 97,542 | +0.12(+2.52%) |
May 12, 2008 | 4.892 | 4.978 | 4.705 | 4.939 | 49,762 | +0.09(+1.77%) |
May 09, 2008 | 4.682 | 4.900 | 4.444 | 4.853 | 70,910 | +0.18(+3.83%) |
May 08, 2008 | 4.651 | 4.783 | 4.495 | 4.674 | 81,271 | +0.02(+0.33%) |
May 07, 2008 | 4.674 | 4.687 | 4.004 | 4.659 | 193,415 | +0.15(+3.28%) |
May 06, 2008 | 4.277 | 4.908 | 4.183 | 4.511 | 213,801 | +0.24(+5.66%) |
May 05, 2008 | 4.293 | 4.363 | 4.137 | 4.269 | 87,172 | +0.02(+0.37%) |
May 02, 2008 | 4.316 | 4.378 | 4.254 | 4.254 | 72,644 | +0.02(+0.37%) |
May 01, 2008 | 4.386 | 4.448 | 4.183 | 4.238 | 95,114 | -0.16(-3.55%) |
Apr 30, 2008 | 4.534 | 4.666 | 4.285 | 4.394 | 57,955 | -0.13(-2.93%) |
Apr 29, 2008 | 4.666 | 4.698 | 4.456 | 4.526 | 65,871 | -0.12(-2.68%) |
Apr 28, 2008 | 4.666 | 4.947 | 4.518 | 4.651 | 98,289 | -0.02(-0.50%) |
Apr 25, 2008 | 4.596 | 4.744 | 4.526 | 4.674 | 70,640 | +0.11(+2.39%) |
Apr 24, 2008 | 4.518 | 4.581 | 4.386 | 4.565 | 63,684 | +0.05(+1.21%) |
Apr 23, 2008 | 4.402 | 4.705 | 4.199 | 4.511 | 132,108 | +0.14(+3.21%) |
Apr 22, 2008 | 4.285 | 4.861 | 4.160 | 4.370 | 153,189 | +0.09(+2.00%) |
Apr 21, 2008 | 4.394 | 5.025 | 4.098 | 4.285 | 691,011 | -0.16(-3.51%) |
Apr 18, 2008 | 4.378 | 4.666 | 4.277 | 4.441 | 155,770 | +0.16(+3.64%) |
Apr 17, 2008 | 4.300 | 4.659 | 4.277 | 4.285 | 232,257 | -0.04(-0.90%) |
Apr 16, 2008 | 4.222 | 4.409 | 4.090 | 4.324 | 184,385 | +0.10(+2.40%) |
Apr 15, 2008 | 4.246 | 4.448 | 3.887 | 4.222 | 162,381 | -0.02(-0.55%) |
Apr 14, 2008 | 4.363 | 4.433 | 4.067 | 4.246 | 123,492 | -0.16(-3.71%) |
Apr 11, 2008 | 4.651 | 4.744 | 4.300 | 4.409 | 111,240 | -0.30(-6.45%) |
Apr 10, 2008 | 4.628 | 4.822 | 4.628 | 4.713 | 57,122 | +0.11(+2.37%) |
Apr 09, 2008 | 4.931 | 4.931 | 4.604 | 4.604 | 126,928 | -0.33(-6.63%) |
Apr 08, 2008 | 4.760 | 5.040 | 4.581 | 4.931 | 55,165 | +0.12(+2.43%) |
Apr 07, 2008 | 4.846 | 4.908 | 4.791 | 4.814 | 66,649 | -0.01(-0.16%) |
Apr 04, 2008 | 4.931 | 5.064 | 4.822 | 4.822 | 118,318 | -0.12(-2.52%) |
Apr 03, 2008 | 4.737 | 5.064 | 4.666 | 4.947 | 118,095 | +0.16(+3.25%) |
Apr 02, 2008 | 4.698 | 4.791 | 4.596 | 4.791 | 46,028 | +0.07(+1.49%) |
Apr 01, 2008 | 4.682 | 4.768 | 4.651 | 4.721 | 71,947 | +0.12(+2.71%) |
Mar 31, 2008 | 4.666 | 4.737 | 4.581 | 4.596 | 63,583 | -0.02(-0.51%) |
Mar 28, 2008 | 4.744 | 4.924 | 4.620 | 4.620 | 53,404 | -0.12(-2.63%) |
Mar 27, 2008 | 4.861 | 5.064 | 4.604 | 4.744 | 53,552 | -0.09(-1.77%) |
Mar 26, 2008 | 5.001 | 5.001 | 4.721 | 4.830 | 76,076 | -0.23(-4.47%) |
Mar 25, 2008 | 5.025 | 5.064 | 4.892 | 5.056 | 82,683 | +0.08(+1.56%) |
Mar 24, 2008 | 4.869 | 5.056 | 4.822 | 4.978 | 101,726 | +0.12(+2.40%) |
Mar 21, 2008 | 4.814 | 4.978 | 4.713 | 4.861 | 239,404 | +0.00(+0.00%) |
Mar 20, 2008 | 4.814 | 4.978 | 4.713 | 4.861 | 239,404 | +0.14(+2.97%) |
Mar 19, 2008 | 4.885 | 4.955 | 4.659 | 4.721 | 105,842 | -0.11(-2.26%) |
Mar 18, 2008 | 4.674 | 5.048 | 4.674 | 4.830 | 83,393 | +0.19(+4.03%) |
Mar 17, 2008 | 4.861 | 4.892 | 4.643 | 4.643 | 104,426 | -0.14(-2.93%) |
Mar 14, 2008 | 5.118 | 5.134 | 4.768 | 4.783 | 155,998 | -0.24(-4.81%) |
Mar 13, 2008 | 4.978 | 5.227 | 4.935 | 5.025 | 124,809 | -0.04(-0.77%) |
Mar 12, 2008 | 5.072 | 5.181 | 5.001 | 5.064 | 127,332 | -0.03(-0.61%) |
Mar 11, 2008 | 5.173 | 5.173 | 4.994 | 5.095 | 399,029 | +0.07(+1.40%) |
Mar 10, 2008 | 5.126 | 5.188 | 4.986 | 5.025 | 231,127 | -0.06(-1.23%) |
Mar 07, 2008 | 5.181 | 5.438 | 4.674 | 5.087 | 205,272 | -0.15(-2.83%) |
Mar 06, 2008 | 5.929 | 6.225 | 5.235 | 5.235 | 135,257 | -0.73(-12.27%) |
Mar 05, 2008 | 5.960 | 5.983 | 5.921 | 5.967 | 79,587 | +0.05(+0.79%) |
Mar 04, 2008 | 5.905 | 5.999 | 5.671 | 5.921 | 35,806 | -0.06(-1.04%) |