Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.112 | 2.388 | 2.112 | 2.268 | 82,374 | +0.14(+6.48%) |
Apr 29, 2009 | 2.190 | 2.294 | 2.087 | 2.130 | 168,576 | -0.03(-1.20%) |
Apr 28, 2009 | 1.974 | 2.173 | 1.974 | 2.156 | 136,125 | +0.20(+10.13%) |
Apr 27, 2009 | 1.854 | 2.069 | 1.854 | 1.957 | 127,839 | +0.06(+3.18%) |
Apr 24, 2009 | 1.811 | 2.018 | 1.811 | 1.897 | 94,317 | +0.05(+2.80%) |
Apr 23, 2009 | 1.828 | 1.871 | 1.811 | 1.845 | 44,094 | +0.08(+4.39%) |
Apr 22, 2009 | 1.776 | 1.862 | 1.664 | 1.768 | 66,548 | +0.03(+1.49%) |
Apr 21, 2009 | 1.638 | 1.888 | 1.638 | 1.742 | 137,738 | -0.02(-0.98%) |
Apr 20, 2009 | 1.561 | 1.759 | 1.552 | 1.759 | 39,249 | +0.12(+7.37%) |
Apr 17, 2009 | 1.655 | 1.768 | 1.638 | 1.638 | 94,655 | -0.03(-1.55%) |
Apr 16, 2009 | 1.690 | 1.769 | 1.656 | 1.664 | 198,691 | -0.03(-1.53%) |
Apr 15, 2009 | 1.466 | 1.690 | 1.466 | 1.690 | 64,310 | +0.17(+11.36%) |
Apr 14, 2009 | 1.552 | 1.612 | 1.483 | 1.518 | 80,322 | -0.08(-4.86%) |
Apr 13, 2009 | 1.431 | 1.612 | 1.431 | 1.595 | 89,105 | +0.17(+12.12%) |
Apr 09, 2009 | 1.371 | 1.492 | 1.371 | 1.423 | 53,031 | +0.03(+1.85%) |
Apr 08, 2009 | 1.388 | 1.474 | 1.388 | 1.397 | 32,103 | +0.00(+0.00%) |
Apr 07, 2009 | 1.380 | 1.466 | 1.371 | 1.397 | 59,782 | +0.02(+1.25%) |
Apr 06, 2009 | 1.405 | 1.431 | 1.362 | 1.380 | 74,719 | +0.01(+0.64%) |
Apr 03, 2009 | 1.405 | 1.405 | 1.336 | 1.371 | 26,385 | -0.04(-3.05%) |
Apr 02, 2009 | 1.466 | 1.509 | 1.379 | 1.414 | 65,067 | +0.04(+3.14%) |
Apr 01, 2009 | 1.285 | 1.371 | 1.285 | 1.371 | 167,233 | +0.05(+3.92%) |
Mar 31, 2009 | 1.293 | 1.328 | 1.293 | 1.319 | 120,815 | +0.03(+2.00%) |
Mar 30, 2009 | 1.414 | 1.414 | 1.293 | 1.293 | 57,085 | -0.04(-3.23%) |
Mar 26, 2009 | 1.298 | 1.354 | 1.293 | 1.336 | 72,823 | +0.05(+4.03%) |
Mar 25, 2009 | 1.285 | 1.311 | 1.285 | 1.285 | 35,867 | -0.01(-0.67%) |
Mar 24, 2009 | 1.190 | 1.302 | 1.190 | 1.293 | 45,579 | +0.03(+2.04%) |
Mar 23, 2009 | 1.293 | 1.315 | 1.267 | 1.267 | 159,703 | +0.02(+1.38%) |
Mar 20, 2009 | 1.216 | 1.267 | 1.207 | 1.250 | 88,347 | +0.03(+2.84%) |
Mar 19, 2009 | 1.233 | 1.276 | 1.177 | 1.216 | 219,479 | -0.07(-5.37%) |
Mar 18, 2009 | 1.293 | 1.319 | 1.285 | 1.285 | 30,572 | -0.02(-1.32%) |
Mar 17, 2009 | 1.449 | 1.449 | 1.285 | 1.302 | 41,112 | +0.00(+0.00%) |
Mar 16, 2009 | 1.293 | 1.319 | 1.293 | 1.302 | 76,748 | -0.01(-0.66%) |
Mar 13, 2009 | 1.285 | 1.354 | 1.285 | 1.311 | 0 | +0.03(+2.01%) |
Mar 12, 2009 | 1.293 | 1.333 | 1.285 | 1.285 | 182,867 | -0.02(-1.32%) |
Mar 11, 2009 | 1.354 | 1.371 | 1.293 | 1.302 | 90,466 | -0.16(-10.65%) |
Mar 10, 2009 | 1.336 | 1.500 | 1.336 | 1.457 | 31,190 | +0.08(+5.62%) |
Mar 09, 2009 | 1.336 | 1.457 | 1.336 | 1.380 | 50,698 | -0.03(-2.44%) |
Mar 06, 2009 | 1.345 | 1.449 | 1.345 | 1.414 | 0 | -0.03(-2.38%) |
Mar 05, 2009 | 1.423 | 1.457 | 1.328 | 1.449 | 46,971 | -0.08(-5.08%) |
Mar 04, 2009 | 1.405 | 1.561 | 1.405 | 1.526 | 93,538 | -0.21(-11.94%) |
Mar 02, 2009 | 2.112 | 2.112 | 1.578 | 1.733 | 123,177 | -0.34(-16.25%) |
Feb 27, 2009 | 1.431 | 2.069 | 1.250 | 2.069 | 0 | +0.78(+60.00%) |
Feb 26, 2009 | 1.328 | 1.328 | 0.9484 | 1.293 | 347,242 | -0.07(-4.87%) |
Feb 25, 2009 | 1.500 | 1.500 | 1.293 | 1.360 | 65,981 | -0.06(-4.44%) |
Feb 24, 2009 | 1.423 | 1.509 | 1.362 | 1.423 | 44,033 | -0.07(-4.62%) |
Feb 23, 2009 | 1.552 | 1.612 | 1.173 | 1.492 | 211,713 | -0.16(-9.42%) |
Feb 20, 2009 | 1.630 | 1.681 | 1.543 | 1.647 | 0 | -0.03(-1.55%) |
Feb 19, 2009 | 1.707 | 1.716 | 1.664 | 1.673 | 9,881 | +0.00(+0.00%) |
Feb 18, 2009 | 1.750 | 1.750 | 1.647 | 1.673 | 5,219 | -0.08(-4.43%) |
Feb 17, 2009 | 1.759 | 1.837 | 1.690 | 1.750 | 34,457 | +0.06(+3.57%) |
Feb 13, 2009 | 1.604 | 1.811 | 1.604 | 1.690 | 7,654 | +0.09(+5.95%) |
Feb 12, 2009 | 1.768 | 1.768 | 1.543 | 1.595 | 18,081 | -0.05(-3.14%) |
Feb 11, 2009 | 1.699 | 1.699 | 1.552 | 1.647 | 50,420 | -0.00(-0.00%) |
Feb 10, 2009 | 1.733 | 1.742 | 1.638 | 1.647 | 31,488 | -0.07(-4.02%) |
Feb 09, 2009 | 1.724 | 1.750 | 1.664 | 1.716 | 92,760 | -0.04(-2.45%) |
Feb 06, 2009 | 1.854 | 1.958 | 1.664 | 1.759 | 138,985 | -0.11(-5.99%) |
Feb 05, 2009 | 1.923 | 1.923 | 1.854 | 1.871 | 175,297 | +0.09(+4.83%) |
Feb 04, 2009 | 1.802 | 1.957 | 1.750 | 1.785 | 82,286 | -0.06(-3.27%) |
Feb 03, 2009 | 1.854 | 2.009 | 1.681 | 1.845 | 79,503 | +0.03(+1.90%) |
Feb 02, 2009 | 1.974 | 1.974 | 1.638 | 1.811 | 59,350 | -0.09(-4.98%) |
Jan 30, 2009 | 1.897 | 1.914 | 1.724 | 1.906 | 0 | -0.03(-1.78%) |
Jan 29, 2009 | 2.069 | 2.069 | 1.802 | 1.940 | 40,191 | -0.03(-1.75%) |
Jan 28, 2009 | 1.940 | 1.974 | 1.909 | 1.974 | 5,567 | +0.00(+0.00%) |
Jan 27, 2009 | 1.949 | 2.018 | 1.802 | 1.974 | 30,610 | +0.04(+2.23%) |
Jan 26, 2009 | 1.949 | 1.983 | 1.897 | 1.931 | 24,935 | -0.06(-3.03%) |
Jan 23, 2009 | 1.931 | 2.026 | 1.931 | 1.992 | 19,426 | -0.04(-1.91%) |
Jan 22, 2009 | 2.000 | 2.069 | 1.906 | 2.031 | 10,786 | -0.06(-2.69%) |
Jan 21, 2009 | 1.862 | 2.087 | 1.854 | 2.087 | 38,227 | +0.22(+12.04%) |
Jan 20, 2009 | 1.949 | 1.974 | 1.854 | 1.862 | 29,342 | -0.11(-5.68%) |
Jan 16, 2009 | 2.078 | 2.095 | 1.949 | 1.974 | 0 | -0.15(-6.91%) |
Jan 15, 2009 | 2.173 | 2.207 | 2.009 | 2.121 | 41,926 | -0.11(-5.02%) |
Jan 14, 2009 | 2.104 | 2.233 | 2.078 | 2.233 | 56,943 | +0.09(+4.44%) |
Jan 13, 2009 | 2.069 | 2.147 | 2.018 | 2.138 | 32,010 | +0.06(+2.90%) |
Jan 12, 2009 | 2.035 | 2.138 | 1.949 | 2.078 | 26,269 | -0.02(-0.82%) |
Jan 09, 2009 | 2.035 | 2.130 | 2.018 | 2.095 | 22,367 | +0.02(+0.83%) |
Jan 08, 2009 | 1.949 | 2.112 | 1.949 | 2.078 | 68,079 | +0.14(+7.11%) |
Jan 07, 2009 | 1.949 | 2.009 | 1.906 | 1.940 | 23,195 | -0.08(-3.85%) |
Jan 06, 2009 | 2.061 | 2.061 | 1.974 | 2.018 | 46,232 | +0.05(+2.63%) |
Jan 05, 2009 | 1.837 | 2.061 | 1.811 | 1.966 | 76,476 | +0.12(+6.54%) |
Jan 02, 2009 | 1.733 | 1.854 | 1.733 | 1.845 | 0 | +0.11(+6.47%) |
Jan 01, 2009 | 1.543 | 1.768 | 1.543 | 1.733 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.543 | 1.768 | 1.543 | 1.733 | 70,254 | +0.15(+9.24%) |
Dec 30, 2008 | 1.621 | 1.673 | 1.578 | 1.586 | 47,899 | -0.02(-1.07%) |
Dec 29, 2008 | 1.716 | 1.716 | 1.509 | 1.604 | 96,236 | -0.06(-3.63%) |
Dec 26, 2008 | 1.664 | 1.724 | 1.655 | 1.664 | 0 | -0.02(-1.03%) |
Dec 24, 2008 | 1.561 | 1.707 | 1.561 | 1.681 | 44,624 | +0.13(+8.33%) |
Dec 23, 2008 | 1.526 | 1.699 | 1.509 | 1.552 | 349,356 | +0.02(+1.12%) |
Dec 22, 2008 | 1.586 | 1.664 | 1.492 | 1.535 | 226,427 | -0.07(-4.30%) |
Dec 19, 2008 | 1.569 | 1.604 | 1.431 | 1.604 | 62,762 | +0.07(+4.49%) |
Dec 18, 2008 | 1.595 | 1.604 | 1.535 | 1.535 | 41,337 | -0.04(-2.73%) |
Dec 17, 2008 | 1.535 | 1.655 | 1.518 | 1.578 | 25,765 | -0.03(-2.14%) |
Dec 16, 2008 | 1.724 | 1.724 | 1.604 | 1.612 | 77,904 | -0.07(-4.10%) |
Dec 15, 2008 | 1.776 | 1.827 | 1.621 | 1.681 | 50,130 | -0.14(-7.58%) |
Dec 12, 2008 | 1.724 | 1.819 | 1.681 | 1.819 | 0 | +0.08(+4.46%) |
Dec 11, 2008 | 1.750 | 1.750 | 1.724 | 1.742 | 46,820 | -0.02(-0.99%) |
Dec 10, 2008 | 1.724 | 1.768 | 1.707 | 1.759 | 39,172 | +0.04(+2.51%) |
Dec 09, 2008 | 1.759 | 1.802 | 1.690 | 1.716 | 57,173 | -0.01(-0.50%) |
Dec 08, 2008 | 1.862 | 1.862 | 1.690 | 1.724 | 56,938 | -0.02(-0.99%) |
Dec 05, 2008 | 1.888 | 1.888 | 1.724 | 1.742 | 0 | -0.11(-6.05%) |
Dec 04, 2008 | 2.000 | 2.000 | 1.837 | 1.854 | 40,523 | -0.11(-5.70%) |
Dec 03, 2008 | 1.940 | 2.087 | 1.897 | 1.966 | 61,201 | -0.19(-8.80%) |
Dec 02, 2008 | 1.871 | 2.156 | 1.854 | 2.156 | 29,797 | +0.22(+11.11%) |
Dec 01, 2008 | 1.983 | 1.992 | 1.871 | 1.940 | 31,194 | -0.09(-4.26%) |
Nov 28, 2008 | 2.009 | 2.052 | 1.992 | 2.026 | 6,750 | -0.01(-0.42%) |
Nov 26, 2008 | 1.897 | 2.035 | 1.828 | 2.035 | 41,983 | +0.14(+7.27%) |
Nov 25, 2008 | 1.819 | 1.897 | 1.776 | 1.897 | 41,288 | -0.02(-0.90%) |
Nov 24, 2008 | 1.854 | 1.983 | 1.724 | 1.914 | 37,113 | +0.15(+8.29%) |
Nov 21, 2008 | 1.793 | 1.966 | 1.681 | 1.768 | 47,783 | +0.04(+2.50%) |
Nov 20, 2008 | 1.931 | 1.983 | 1.724 | 1.724 | 87,417 | -0.24(-12.28%) |
Nov 19, 2008 | 2.328 | 2.328 | 1.828 | 1.966 | 40,824 | -0.38(-16.18%) |
Nov 18, 2008 | 1.819 | 2.345 | 1.724 | 2.345 | 102,987 | +0.43(+22.52%) |
Nov 17, 2008 | 1.914 | 1.949 | 1.819 | 1.914 | 15,110 | -0.06(-3.06%) |
Nov 14, 2008 | 1.957 | 2.018 | 1.862 | 1.974 | 0 | +0.04(+2.23%) |
Nov 13, 2008 | 1.768 | 1.931 | 1.742 | 1.931 | 82,355 | +0.19(+10.89%) |
Nov 12, 2008 | 1.750 | 1.767 | 1.724 | 1.742 | 42,216 | -0.03(-1.46%) |
Nov 11, 2008 | 1.707 | 1.785 | 1.707 | 1.768 | 115,476 | +0.05(+3.02%) |
Nov 10, 2008 | 1.699 | 1.750 | 1.690 | 1.716 | 81,925 | -0.01(-0.50%) |
Nov 07, 2008 | 1.793 | 1.802 | 1.595 | 1.724 | 0 | -0.10(-5.66%) |
Nov 06, 2008 | 1.897 | 2.009 | 1.802 | 1.828 | 75,695 | -0.16(-8.23%) |
Nov 05, 2008 | 1.811 | 1.992 | 1.811 | 1.992 | 112,950 | +0.09(+5.00%) |
Nov 04, 2008 | 1.733 | 1.983 | 1.733 | 1.897 | 77,056 | -0.03(-1.35%) |
Nov 03, 2008 | 2.052 | 2.052 | 1.897 | 1.923 | 111,946 | -0.13(-6.30%) |
Oct 31, 2008 | 2.078 | 2.095 | 2.009 | 2.052 | 99,444 | -0.04(-2.05%) |
Oct 30, 2008 | 2.130 | 2.138 | 2.078 | 2.095 | 20,905 | -0.03(-1.62%) |
Oct 29, 2008 | 2.225 | 2.225 | 2.130 | 2.130 | 25,358 | -0.07(-3.14%) |
Oct 28, 2008 | 2.156 | 2.199 | 2.095 | 2.199 | 30,481 | -0.02(-0.78%) |
Oct 27, 2008 | 2.362 | 2.362 | 2.216 | 2.216 | 12,030 | -0.14(-5.86%) |
Oct 24, 2008 | 2.371 | 2.431 | 2.302 | 2.354 | 6,842 | -0.03(-1.09%) |
Oct 23, 2008 | 2.388 | 2.518 | 2.328 | 2.380 | 14,497 | -0.13(-5.15%) |
Oct 22, 2008 | 2.509 | 2.544 | 2.397 | 2.509 | 16,697 | +0.02(+0.69%) |
Oct 21, 2008 | 2.509 | 2.544 | 2.483 | 2.492 | 17,799 | +0.01(+0.35%) |
Oct 20, 2008 | 2.423 | 2.509 | 2.406 | 2.483 | 20,644 | +0.07(+2.86%) |
Oct 17, 2008 | 2.345 | 2.440 | 2.345 | 2.414 | 0 | +0.06(+2.56%) |
Oct 16, 2008 | 2.457 | 2.457 | 2.302 | 2.354 | 12,835 | -0.03(-1.44%) |
Oct 15, 2008 | 2.656 | 2.656 | 2.388 | 2.388 | 11,655 | -0.21(-7.97%) |
Oct 14, 2008 | 2.940 | 2.940 | 2.587 | 2.595 | 47,534 | -0.28(-9.61%) |
Oct 13, 2008 | 2.500 | 2.940 | 2.500 | 2.871 | 55,100 | +0.46(+18.93%) |
Oct 10, 2008 | 2.285 | 2.564 | 2.207 | 2.414 | 0 | +0.22(+9.80%) |
Oct 09, 2008 | 2.587 | 2.664 | 2.199 | 2.199 | 38,359 | -0.32(-12.67%) |
Oct 08, 2008 | 2.587 | 2.750 | 2.518 | 2.518 | 71,921 | -0.08(-2.99%) |
Oct 07, 2008 | 2.699 | 2.906 | 2.587 | 2.595 | 188,350 | -0.03(-1.31%) |
Oct 06, 2008 | 2.750 | 2.776 | 2.449 | 2.630 | 242,534 | -0.16(-5.57%) |
Oct 03, 2008 | 2.759 | 3.013 | 2.759 | 2.785 | 0 | +0.00(+0.00%) |
Oct 02, 2008 | 2.983 | 3.044 | 2.759 | 2.785 | 123,387 | -0.28(-9.01%) |
Oct 01, 2008 | 3.095 | 3.164 | 2.940 | 3.061 | 180,439 | +0.04(+1.43%) |
Sep 30, 2008 | 3.449 | 3.492 | 2.888 | 3.018 | 128,744 | -0.39(-11.39%) |
Sep 29, 2008 | 2.957 | 3.564 | 2.759 | 3.406 | 103,072 | +0.46(+15.50%) |
Sep 26, 2008 | 2.983 | 3.018 | 2.802 | 2.949 | 0 | +0.04(+1.48%) |
Sep 25, 2008 | 2.845 | 3.001 | 2.828 | 2.906 | 146,362 | +0.08(+2.74%) |
Sep 24, 2008 | 2.983 | 3.087 | 2.811 | 2.828 | 150,505 | -0.17(-5.75%) |
Sep 23, 2008 | 2.975 | 3.233 | 2.897 | 3.001 | 306,941 | +0.06(+2.05%) |
Sep 22, 2008 | 2.897 | 2.983 | 2.845 | 2.940 | 268,311 | +0.09(+3.33%) |
Sep 19, 2008 | 2.854 | 3.166 | 2.759 | 2.845 | 0 | -0.04(-1.49%) |
Sep 18, 2008 | 2.932 | 2.975 | 2.819 | 2.888 | 140,383 | -0.06(-2.05%) |
Sep 17, 2008 | 3.173 | 3.173 | 2.949 | 2.949 | 93,494 | -0.11(-3.66%) |
Sep 16, 2008 | 3.147 | 3.242 | 2.992 | 3.061 | 119,675 | -0.09(-2.74%) |
Sep 15, 2008 | 3.259 | 3.276 | 3.138 | 3.147 | 26,733 | -0.13(-3.95%) |
Sep 12, 2008 | 3.320 | 3.363 | 3.251 | 3.276 | 0 | +0.15(+4.68%) |
Sep 11, 2008 | 3.156 | 3.432 | 3.104 | 3.130 | 155,651 | -0.02(-0.55%) |
Sep 10, 2008 | 3.320 | 3.414 | 3.147 | 3.147 | 180,807 | -0.21(-6.17%) |
Sep 09, 2008 | 3.320 | 3.552 | 3.320 | 3.354 | 133,927 | +0.08(+2.37%) |
Sep 08, 2008 | 3.526 | 3.535 | 3.225 | 3.276 | 74,876 | +0.00(+0.00%) |
Sep 05, 2008 | 3.552 | 3.552 | 3.225 | 3.276 | 0 | -0.22(-6.40%) |
Sep 04, 2008 | 3.578 | 3.664 | 3.458 | 3.501 | 57,604 | -0.15(-4.02%) |
Sep 03, 2008 | 3.544 | 3.699 | 3.475 | 3.647 | 51,958 | +0.14(+3.93%) |
Sep 02, 2008 | 3.751 | 3.802 | 3.475 | 3.509 | 115,285 | -0.24(-6.44%) |
Aug 29, 2008 | 3.846 | 3.871 | 3.751 | 3.751 | 0 | -0.06(-1.58%) |
Aug 28, 2008 | 3.751 | 3.958 | 3.751 | 3.811 | 81,463 | +0.04(+1.14%) |
Aug 27, 2008 | 3.958 | 3.958 | 3.759 | 3.768 | 38,653 | -0.12(-3.10%) |
Aug 26, 2008 | 4.070 | 4.070 | 3.889 | 3.889 | 12,583 | -0.12(-3.01%) |
Aug 25, 2008 | 4.009 | 4.052 | 3.863 | 4.009 | 50,618 | +0.15(+3.79%) |
Aug 22, 2008 | 3.983 | 3.983 | 3.777 | 3.863 | 0 | -0.11(-2.82%) |
Aug 21, 2008 | 4.001 | 4.096 | 3.966 | 3.975 | 16,822 | +0.03(+0.88%) |
Aug 20, 2008 | 3.871 | 4.078 | 3.871 | 3.940 | 22,975 | +0.07(+1.78%) |
Aug 19, 2008 | 3.837 | 4.251 | 3.811 | 3.871 | 236,134 | -0.03(-0.66%) |
Aug 18, 2008 | 3.932 | 4.052 | 3.854 | 3.897 | 146,143 | +0.03(+0.89%) |
Aug 15, 2008 | 3.966 | 3.992 | 3.768 | 3.863 | 0 | -0.14(-3.45%) |
Aug 14, 2008 | 3.837 | 4.139 | 3.820 | 4.001 | 61,876 | +0.18(+4.74%) |
Aug 13, 2008 | 3.863 | 3.906 | 3.794 | 3.820 | 60,051 | -0.04(-1.12%) |
Aug 12, 2008 | 3.906 | 3.923 | 3.846 | 3.863 | 68,906 | -0.11(-2.82%) |
Aug 11, 2008 | 3.880 | 4.136 | 3.880 | 3.975 | 127,942 | +0.10(+2.67%) |
Aug 08, 2008 | 4.897 | 4.897 | 3.742 | 3.871 | 343,032 | -1.41(-26.75%) |
Aug 07, 2008 | 5.260 | 5.337 | 5.242 | 5.285 | 26,327 | -0.05(-0.97%) |
Aug 06, 2008 | 5.225 | 5.354 | 5.225 | 5.337 | 42,651 | +0.07(+1.31%) |
Aug 05, 2008 | 5.225 | 5.346 | 5.225 | 5.268 | 19,377 | -0.01(-0.16%) |
Aug 04, 2008 | 5.260 | 5.389 | 5.225 | 5.277 | 29,451 | -0.03(-0.49%) |
Aug 01, 2008 | 5.346 | 5.398 | 5.277 | 5.303 | 12,108 | -0.04(-0.81%) |
Jul 31, 2008 | 5.311 | 5.423 | 5.303 | 5.346 | 18,672 | +0.00(+0.00%) |
Jul 30, 2008 | 5.260 | 5.389 | 5.260 | 5.346 | 36,077 | +0.00(+0.00%) |
Jul 29, 2008 | 5.346 | 5.484 | 5.311 | 5.346 | 23,485 | +0.00(+0.00%) |
Jul 28, 2008 | 5.587 | 5.587 | 5.346 | 5.346 | 83,621 | -0.33(-5.77%) |
Jul 25, 2008 | 5.423 | 5.673 | 5.423 | 5.673 | 14,265 | +0.31(+5.79%) |
Jul 24, 2008 | 5.484 | 5.561 | 5.346 | 5.363 | 37,577 | -0.28(-5.04%) |
Jul 23, 2008 | 5.389 | 5.717 | 5.346 | 5.648 | 42,355 | +0.27(+4.97%) |
Jul 22, 2008 | 5.260 | 5.492 | 5.260 | 5.380 | 81,811 | +0.06(+1.13%) |
Jul 21, 2008 | 5.363 | 5.363 | 5.251 | 5.320 | 28,931 | -0.02(-0.32%) |
Jul 18, 2008 | 5.389 | 5.527 | 5.225 | 5.337 | 42,229 | -0.11(-2.06%) |
Jul 17, 2008 | 5.639 | 5.639 | 5.449 | 5.449 | 47,420 | -0.17(-3.07%) |
Jul 16, 2008 | 5.372 | 5.673 | 5.372 | 5.622 | 38,683 | +0.22(+4.15%) |
Jul 15, 2008 | 5.518 | 5.518 | 5.367 | 5.398 | 34,854 | -0.16(-2.95%) |
Jul 14, 2008 | 5.441 | 5.579 | 5.432 | 5.561 | 40,012 | +0.18(+3.37%) |
Jul 11, 2008 | 5.656 | 5.656 | 5.346 | 5.380 | 31,022 | -0.35(-6.17%) |
Jul 10, 2008 | 5.604 | 5.734 | 5.604 | 5.734 | 20,673 | +0.06(+1.06%) |
Jul 09, 2008 | 5.717 | 5.777 | 5.613 | 5.673 | 17,940 | +0.03(+0.61%) |
Jul 08, 2008 | 5.691 | 5.863 | 5.604 | 5.639 | 37,977 | +0.03(+0.62%) |
Jul 07, 2008 | 5.674 | 5.734 | 5.604 | 5.604 | 47,564 | -0.12(-2.11%) |
Jul 04, 2008 | 5.691 | 5.760 | 5.604 | 5.725 | 15,543 | +0.00(+0.00%) |
Jul 03, 2008 | 5.691 | 5.760 | 5.604 | 5.725 | 15,543 | -0.01(-0.15%) |
Jul 02, 2008 | 5.604 | 5.760 | 5.561 | 5.734 | 44,652 | +0.13(+2.31%) |
Jul 01, 2008 | 5.691 | 5.811 | 5.561 | 5.604 | 49,581 | -0.09(-1.52%) |
Jun 30, 2008 | 5.691 | 5.717 | 5.639 | 5.691 | 34,985 | +0.00(+0.00%) |
Jun 27, 2008 | 5.717 | 5.751 | 5.682 | 5.691 | 26,095 | +0.00(+0.00%) |
Jun 26, 2008 | 5.854 | 5.854 | 5.691 | 5.691 | 20,592 | -0.16(-2.65%) |
Jun 25, 2008 | 5.923 | 5.932 | 5.846 | 5.846 | 18,208 | -0.12(-2.02%) |
Jun 24, 2008 | 6.036 | 6.036 | 5.837 | 5.967 | 24,703 | +0.03(+0.58%) |
Jun 23, 2008 | 5.854 | 6.122 | 5.854 | 5.932 | 44,576 | +0.14(+2.38%) |
Jun 20, 2008 | 5.820 | 6.182 | 5.751 | 5.794 | 47,597 | +0.04(+0.75%) |
Jun 19, 2008 | 5.492 | 5.992 | 5.475 | 5.751 | 107,954 | +0.21(+3.73%) |
Jun 18, 2008 | 5.820 | 5.820 | 5.406 | 5.544 | 40,012 | +0.11(+2.06%) |
Jun 17, 2008 | 5.518 | 5.561 | 5.389 | 5.432 | 26,717 | -0.10(-1.87%) |
Jun 16, 2008 | 5.372 | 5.596 | 5.372 | 5.535 | 48,131 | +0.16(+3.05%) |
Jun 13, 2008 | 5.423 | 5.423 | 5.346 | 5.372 | 149,416 | +0.00(+0.00%) |
Jun 12, 2008 | 5.363 | 5.449 | 5.363 | 5.372 | 62,073 | -0.07(-1.27%) |
Jun 11, 2008 | 5.372 | 5.484 | 5.260 | 5.441 | 59,667 | +0.00(+0.00%) |
Jun 10, 2008 | 5.527 | 5.604 | 5.441 | 5.441 | 46,666 | -0.12(-2.17%) |
Jun 09, 2008 | 5.604 | 5.811 | 5.535 | 5.561 | 50,694 | +0.00(+0.00%) |
Jun 06, 2008 | 5.656 | 5.803 | 5.561 | 5.561 | 47,403 | -0.26(-4.44%) |
Jun 05, 2008 | 6.036 | 6.036 | 5.811 | 5.820 | 53,381 | -0.18(-3.02%) |
Jun 04, 2008 | 6.010 | 6.148 | 5.984 | 6.001 | 27,168 | +0.05(+0.87%) |
Jun 03, 2008 | 6.036 | 6.113 | 5.923 | 5.949 | 124,988 | -0.09(-1.43%) |
Jun 02, 2008 | 6.225 | 6.277 | 5.949 | 6.036 | 35,370 | -0.19(-3.05%) |
May 30, 2008 | 6.199 | 6.372 | 6.122 | 6.225 | 19,518 | +0.03(+0.42%) |
May 29, 2008 | 6.036 | 6.286 | 6.001 | 6.199 | 28,854 | +0.16(+2.57%) |
May 28, 2008 | 6.242 | 6.294 | 6.044 | 6.044 | 52,016 | -0.20(-3.18%) |
May 27, 2008 | 6.036 | 6.510 | 5.992 | 6.242 | 72,359 | +0.16(+2.55%) |
May 26, 2008 | 6.165 | 6.208 | 6.044 | 6.087 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.165 | 6.208 | 6.044 | 6.087 | 20,940 | -0.09(-1.53%) |
May 22, 2008 | 6.208 | 6.286 | 6.165 | 6.182 | 18,202 | +0.03(+0.56%) |
May 21, 2008 | 6.363 | 6.449 | 6.130 | 6.148 | 54,465 | -0.13(-2.06%) |
May 20, 2008 | 6.277 | 6.544 | 6.251 | 6.277 | 39,835 | -0.01(-0.14%) |
May 19, 2008 | 6.424 | 6.424 | 6.251 | 6.286 | 44,431 | -0.27(-4.08%) |
May 16, 2008 | 6.725 | 6.725 | 6.475 | 6.553 | 44,356 | -0.10(-1.55%) |
May 15, 2008 | 6.898 | 6.898 | 6.596 | 6.656 | 89,889 | -0.26(-3.74%) |
May 14, 2008 | 6.467 | 6.941 | 6.467 | 6.915 | 82,629 | +0.43(+6.65%) |
May 13, 2008 | 6.406 | 6.493 | 6.217 | 6.484 | 57,218 | +0.03(+0.40%) |
May 12, 2008 | 6.898 | 6.898 | 6.208 | 6.458 | 82,581 | -0.55(-7.87%) |
May 09, 2008 | 7.070 | 7.105 | 6.725 | 7.010 | 33,719 | -0.15(-2.05%) |
May 08, 2008 | 6.967 | 7.156 | 6.872 | 7.156 | 61,626 | +0.19(+2.72%) |
May 07, 2008 | 7.234 | 7.312 | 6.941 | 6.967 | 40,766 | -0.30(-4.15%) |
May 06, 2008 | 6.812 | 7.269 | 6.587 | 7.269 | 41,056 | +0.45(+6.57%) |
May 05, 2008 | 6.768 | 6.984 | 6.768 | 6.820 | 22,152 | -0.08(-1.12%) |
May 02, 2008 | 7.156 | 7.156 | 6.768 | 6.898 | 48,537 | -0.34(-4.76%) |