Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.570 | 1.605 | 1.493 | 1.493 | 1,645,492 | -0.01(-0.57%) |
Apr 29, 2009 | 1.475 | 1.536 | 1.423 | 1.501 | 1,173,880 | +0.05(+3.57%) |
Apr 28, 2009 | 1.449 | 1.510 | 1.406 | 1.449 | 965,410 | +0.03(+1.82%) |
Apr 27, 2009 | 1.467 | 1.510 | 1.415 | 1.423 | 1,298,029 | -0.09(-5.71%) |
Apr 24, 2009 | 1.441 | 1.518 | 1.398 | 1.510 | 1,396,458 | +0.09(+6.71%) |
Apr 23, 2009 | 1.562 | 1.562 | 1.398 | 1.415 | 1,201,071 | -0.09(-6.29%) |
Apr 22, 2009 | 1.579 | 1.639 | 1.035 | 1.510 | 1,751,441 | -0.12(-7.41%) |
Apr 21, 2009 | 1.493 | 1.700 | 1.423 | 1.631 | 1,821,882 | +0.14(+9.25%) |
Apr 20, 2009 | 1.725 | 1.760 | 1.467 | 1.493 | 1,809,622 | -0.31(-17.22%) |
Apr 17, 2009 | 1.829 | 1.889 | 1.777 | 1.803 | 1,699,575 | -0.05(-2.79%) |
Apr 16, 2009 | 1.708 | 1.950 | 1.708 | 1.855 | 2,358,047 | +0.17(+10.26%) |
Apr 15, 2009 | 1.725 | 1.725 | 1.605 | 1.682 | 1,154,118 | -0.07(-3.94%) |
Apr 14, 2009 | 1.933 | 2.044 | 1.751 | 1.751 | 1,211,721 | -0.23(-11.74%) |
Apr 13, 2009 | 2.002 | 2.027 | 1.812 | 1.984 | 1,304,514 | -0.02(-0.86%) |
Apr 09, 2009 | 1.829 | 2.002 | 1.769 | 2.002 | 1,798,594 | +0.18(+9.95%) |
Apr 08, 2009 | 2.036 | 2.071 | 1.760 | 1.820 | 1,145,455 | -0.12(-6.22%) |
Apr 07, 2009 | 1.820 | 2.036 | 1.769 | 1.941 | 1,518,043 | +0.12(+6.64%) |
Apr 06, 2009 | 1.743 | 1.846 | 1.682 | 1.820 | 953,471 | +0.04(+2.43%) |
Apr 03, 2009 | 1.769 | 1.794 | 1.656 | 1.777 | 572,873 | +0.01(+0.49%) |
Apr 02, 2009 | 1.700 | 1.812 | 1.674 | 1.769 | 2,036,388 | +0.14(+8.47%) |
Apr 01, 2009 | 1.493 | 1.648 | 1.458 | 1.631 | 788,764 | +0.06(+3.85%) |
Mar 31, 2009 | 1.363 | 1.605 | 1.303 | 1.570 | 1,730,819 | +0.23(+17.42%) |
Mar 30, 2009 | 1.527 | 1.527 | 1.337 | 1.337 | 924,872 | -0.36(-21.32%) |
Mar 26, 2009 | 1.527 | 1.700 | 1.432 | 1.700 | 3,330,687 | +0.25(+17.26%) |
Mar 25, 2009 | 1.354 | 1.527 | 1.311 | 1.449 | 1,848,852 | +0.12(+9.09%) |
Mar 24, 2009 | 1.380 | 1.510 | 1.303 | 1.329 | 1,167,368 | -0.09(-6.10%) |
Mar 23, 2009 | 1.354 | 1.415 | 1.320 | 1.415 | 1,994,054 | +0.09(+7.19%) |
Mar 20, 2009 | 1.484 | 1.484 | 1.268 | 1.320 | 1,039,561 | -0.14(-9.47%) |
Mar 19, 2009 | 1.631 | 1.725 | 1.337 | 1.458 | 1,950,144 | -0.13(-8.15%) |
Mar 18, 2009 | 1.501 | 1.700 | 1.415 | 1.587 | 1,582,694 | +0.08(+5.14%) |
Mar 17, 2009 | 1.346 | 1.510 | 1.337 | 1.510 | 919,014 | +0.22(+16.67%) |
Mar 16, 2009 | 1.191 | 1.579 | 1.165 | 1.294 | 2,193,076 | +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 | 0.9490 | 1.165 | 1,609,668 | +0.09(+8.87%) |
Mar 11, 2009 | 1.199 | 1.294 | 0.9749 | 1.070 | 1,737,313 | -0.13(-10.79%) |
Mar 10, 2009 | 1.018 | 1.260 | 1.018 | 1.199 | 2,892,115 | +0.23(+24.11%) |
Mar 09, 2009 | 0.8196 | 1.009 | 0.8196 | 0.9662 | 1,552,067 | +0.14(+16.67%) |
Mar 06, 2009 | 0.9662 | 0.9749 | 0.8196 | 0.8282 | 0 | -0.10(-11.11%) |
Mar 05, 2009 | 1.001 | 1.061 | 0.8627 | 0.9317 | 1,921,006 | -0.16(-14.29%) |
Mar 04, 2009 | 1.156 | 1.156 | 0.8800 | 1.087 | 3,995,062 | -0.38(-25.88%) |
Mar 02, 2009 | 1.605 | 1.631 | 1.467 | 1.467 | 1,655,457 | -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 | 1,513,830 | -0.10(-5.88%) |
Feb 25, 2009 | 2.053 | 2.079 | 1.674 | 1.760 | 2,490,764 | -0.34(-16.05%) |
Feb 24, 2009 | 1.579 | 2.096 | 1.449 | 2.096 | 2,174,180 | +0.56(+36.52%) |
Feb 23, 2009 | 1.777 | 1.898 | 1.536 | 1.536 | 919,176 | -0.18(-10.55%) |
Feb 20, 2009 | 1.976 | 2.053 | 1.631 | 1.717 | 1,984,107 | -0.33(-16.03%) |
Feb 19, 2009 | 2.140 | 2.312 | 2.014 | 2.045 | 1,763,547 | -0.05(-2.47%) |
Feb 18, 2009 | 2.433 | 2.554 | 2.062 | 2.096 | 1,860,613 | -0.15(-6.54%) |
Feb 17, 2009 | 2.580 | 2.580 | 2.243 | 2.243 | 2,274,694 | -0.45(-16.67%) |
Feb 13, 2009 | 2.933 | 3.321 | 2.631 | 2.692 | 3,098,730 | -0.20(-6.87%) |
Feb 12, 2009 | 2.735 | 2.916 | 2.528 | 2.890 | 1,016,932 | +0.09(+3.08%) |
Feb 11, 2009 | 2.649 | 2.856 | 2.649 | 2.804 | 969,973 | +0.19(+7.26%) |
Feb 10, 2009 | 2.925 | 2.968 | 2.586 | 2.614 | 1,184,552 | -0.31(-10.62%) |
Feb 09, 2009 | 2.804 | 2.976 | 2.726 | 2.925 | 1,113,464 | +0.15(+5.28%) |
Feb 06, 2009 | 2.519 | 2.873 | 2.511 | 2.778 | 1,767,322 | +0.26(+10.27%) |
Feb 05, 2009 | 2.459 | 2.631 | 2.260 | 2.519 | 1,390,799 | +0.06(+2.46%) |
Feb 04, 2009 | 2.476 | 2.700 | 2.433 | 2.459 | 1,103,794 | -0.01(-0.35%) |
Feb 03, 2009 | 2.588 | 2.623 | 2.442 | 2.467 | 1,076,093 | -0.10(-4.03%) |
Feb 02, 2009 | 2.718 | 2.743 | 2.528 | 2.571 | 1,171,296 | -0.21(-7.45%) |
Jan 30, 2009 | 3.063 | 3.321 | 2.743 | 2.778 | 0 | -0.38(-12.02%) |
Jan 29, 2009 | 2.899 | 3.235 | 2.649 | 3.158 | 2,438,280 | +0.16(+5.48%) |
Jan 28, 2009 | 2.485 | 3.063 | 2.476 | 2.994 | 2,248,817 | +0.62(+26.18%) |
Jan 27, 2009 | 2.226 | 2.381 | 2.174 | 2.372 | 1,032,137 | +0.15(+6.59%) |
Jan 26, 2009 | 2.088 | 2.347 | 2.079 | 2.226 | 1,677,557 | +0.15(+7.05%) |
Jan 23, 2009 | 2.165 | 2.243 | 1.898 | 2.079 | 1,955,319 | -0.11(-5.12%) |
Jan 22, 2009 | 2.372 | 2.407 | 2.157 | 2.191 | 1,165,483 | -0.27(-10.88%) |
Jan 21, 2009 | 2.649 | 2.709 | 2.269 | 2.459 | 1,885,898 | -0.13(-5.00%) |
Jan 20, 2009 | 2.976 | 3.175 | 2.588 | 2.588 | 1,206,235 | -0.46(-15.01%) |
Jan 16, 2009 | 2.985 | 3.296 | 2.830 | 3.045 | 892,174 | +0.09(+3.22%) |
Jan 15, 2009 | 3.028 | 3.123 | 2.623 | 2.951 | 1,307,675 | -0.08(-2.56%) |
Jan 14, 2009 | 3.149 | 3.201 | 2.933 | 3.028 | 1,063,520 | -0.26(-7.87%) |
Jan 13, 2009 | 3.166 | 3.373 | 3.063 | 3.287 | 1,342,966 | +0.09(+2.97%) |
Jan 12, 2009 | 3.511 | 3.511 | 3.192 | 3.192 | 1,111,088 | -0.34(-9.54%) |
Jan 09, 2009 | 3.710 | 3.796 | 3.434 | 3.529 | 1,021,748 | -0.16(-4.44%) |
Jan 08, 2009 | 3.321 | 3.770 | 3.235 | 3.692 | 2,702,899 | +0.29(+8.63%) |
Jan 07, 2009 | 3.460 | 3.546 | 3.330 | 3.399 | 1,129,080 | -0.22(-6.19%) |
Jan 06, 2009 | 3.503 | 3.667 | 3.330 | 3.623 | 1,487,993 | +0.20(+5.79%) |
Jan 05, 2009 | 3.339 | 3.494 | 2.994 | 3.425 | 1,754,949 | +0.07(+2.06%) |
Jan 02, 2009 | 3.175 | 3.434 | 3.149 | 3.356 | 0 | +0.18(+5.71%) |
Jan 01, 2009 | 2.778 | 3.365 | 2.743 | 3.175 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.778 | 3.365 | 2.743 | 3.175 | 1,521,416 | +0.40(+14.29%) |
Dec 30, 2008 | 2.718 | 2.787 | 2.588 | 2.778 | 584,674 | +0.10(+3.87%) |
Dec 29, 2008 | 2.683 | 2.752 | 2.588 | 2.674 | 483,806 | -0.03(-1.27%) |
Dec 26, 2008 | 2.631 | 2.718 | 2.459 | 2.709 | 370,117 | +0.11(+4.32%) |
Dec 24, 2008 | 2.545 | 2.640 | 2.424 | 2.597 | 508,432 | -0.03(-1.31%) |
Dec 23, 2008 | 2.735 | 2.856 | 2.502 | 2.631 | 909,899 | -0.07(-2.56%) |
Dec 22, 2008 | 2.942 | 2.994 | 2.580 | 2.700 | 1,359,572 | -0.22(-7.67%) |
Dec 19, 2008 | 3.132 | 3.132 | 2.890 | 2.925 | 2,070,136 | +0.06(+2.11%) |
Dec 18, 2008 | 2.674 | 3.063 | 2.674 | 2.864 | 2,611,155 | +0.21(+7.79%) |
Dec 17, 2008 | 2.536 | 2.666 | 2.424 | 2.657 | 1,067,222 | +0.09(+3.70%) |
Dec 16, 2008 | 2.303 | 2.588 | 2.286 | 2.562 | 2,499,841 | +0.30(+13.36%) |
Dec 15, 2008 | 2.390 | 2.433 | 2.200 | 2.260 | 813,727 | -0.07(-2.96%) |
Dec 12, 2008 | 2.519 | 2.545 | 2.295 | 2.329 | 2,527,309 | -0.28(-10.60%) |
Dec 11, 2008 | 2.856 | 3.080 | 2.605 | 2.605 | 1,444,953 | -0.31(-10.65%) |
Dec 10, 2008 | 3.011 | 3.020 | 2.718 | 2.916 | 959,149 | +0.03(+0.90%) |
Dec 09, 2008 | 2.787 | 3.020 | 2.640 | 2.890 | 1,146,427 | +0.04(+1.52%) |
Dec 08, 2008 | 3.020 | 3.106 | 2.588 | 2.847 | 2,105,942 | -0.14(-4.62%) |
Dec 05, 2008 | 2.804 | 3.063 | 2.390 | 2.985 | 3,248,732 | +0.16(+5.49%) |
Dec 04, 2008 | 2.312 | 3.080 | 2.286 | 2.830 | 3,928,348 | +0.48(+20.59%) |
Dec 03, 2008 | 2.200 | 2.450 | 1.907 | 2.347 | 2,342,844 | +0.29(+14.29%) |
Dec 02, 2008 | 2.088 | 2.088 | 1.812 | 2.053 | 1,565,080 | +0.35(+20.81%) |
Dec 01, 2008 | 2.157 | 2.157 | 1.682 | 1.700 | 1,651,737 | -0.64(-27.31%) |
Nov 28, 2008 | 2.071 | 2.459 | 2.053 | 2.338 | 1,418,301 | +0.15(+6.69%) |
Nov 26, 2008 | 1.639 | 2.252 | 1.605 | 2.191 | 3,075,943 | +0.47(+27.64%) |
Nov 25, 2008 | 1.769 | 1.855 | 1.363 | 1.717 | 2,270,662 | +0.02(+1.02%) |
Nov 24, 2008 | 1.423 | 1.743 | 1.260 | 1.700 | 2,281,607 | +0.41(+31.33%) |
Nov 21, 2008 | 1.553 | 1.587 | 1.173 | 1.294 | 4,241,042 | -0.15(-10.18%) |
Nov 20, 2008 | 1.484 | 1.725 | 1.130 | 1.441 | 5,758,320 | -0.41(-22.33%) |
Nov 19, 2008 | 2.088 | 2.157 | 1.794 | 1.855 | 1,831,285 | -0.32(-14.68%) |
Nov 18, 2008 | 2.278 | 2.364 | 1.976 | 2.174 | 1,498,472 | -0.17(-7.35%) |
Nov 17, 2008 | 2.252 | 2.536 | 2.252 | 2.347 | 1,185,195 | +0.07(+3.03%) |
Nov 14, 2008 | 2.787 | 2.856 | 2.278 | 2.278 | 0 | -0.62(-21.43%) |
Nov 13, 2008 | 2.821 | 3.235 | 2.519 | 2.899 | 4,609,846 | +0.13(+4.67%) |
Nov 12, 2008 | 3.304 | 3.434 | 2.692 | 2.769 | 3,320,967 | -0.59(-17.48%) |
Nov 11, 2008 | 2.812 | 3.408 | 2.597 | 3.356 | 2,065,575 | +0.49(+17.17%) |
Nov 10, 2008 | 3.365 | 3.408 | 2.812 | 2.864 | 1,742,115 | -0.36(-11.23%) |
Nov 07, 2008 | 3.408 | 3.606 | 3.106 | 3.227 | 2,350,387 | -0.10(-3.11%) |
Nov 06, 2008 | 3.753 | 3.917 | 3.270 | 3.330 | 3,390,531 | -0.34(-9.18%) |
Nov 05, 2008 | 3.546 | 4.572 | 3.485 | 3.667 | 12,863,320 | +0.62(+20.40%) |
Nov 04, 2008 | 3.149 | 3.321 | 2.890 | 3.045 | 2,227,570 | -0.03(-0.84%) |
Nov 03, 2008 | 3.071 | 3.235 | 2.890 | 3.071 | 1,503,435 | -0.03(-1.11%) |
Oct 31, 2008 | 2.580 | 3.416 | 2.580 | 3.106 | 2,886,542 | +0.53(+20.81%) |
Oct 30, 2008 | 2.890 | 2.890 | 2.372 | 2.571 | 1,645,892 | +0.04(+1.71%) |
Oct 29, 2008 | 1.855 | 2.692 | 1.777 | 2.528 | 3,651,540 | +0.72(+39.52%) |
Oct 28, 2008 | 2.079 | 2.088 | 1.605 | 1.812 | 2,459,911 | +0.00(+0.00%) |
Oct 27, 2008 | 2.191 | 2.674 | 1.777 | 1.812 | 1,643,205 | -0.38(-17.32%) |
Oct 24, 2008 | 1.976 | 2.373 | 1.863 | 2.191 | 2,565,786 | -0.12(-5.22%) |
Oct 23, 2008 | 2.881 | 2.881 | 2.234 | 2.312 | 2,468,234 | -0.55(-19.28%) |
Oct 22, 2008 | 3.020 | 3.261 | 2.795 | 2.864 | 1,478,793 | -0.35(-10.99%) |
Oct 21, 2008 | 3.330 | 3.416 | 3.106 | 3.218 | 733,269 | -0.19(-5.57%) |
Oct 20, 2008 | 3.460 | 3.667 | 3.321 | 3.408 | 1,044,779 | +0.03(+1.02%) |
Oct 17, 2008 | 3.175 | 3.701 | 3.106 | 3.373 | 0 | -0.35(-9.49%) |
Oct 16, 2008 | 2.787 | 3.727 | 2.674 | 3.727 | 3,021,075 | +1.06(+39.81%) |
Oct 15, 2008 | 2.890 | 3.080 | 2.666 | 2.666 | 931,802 | -0.45(-14.40%) |
Oct 14, 2008 | 3.020 | 3.132 | 2.761 | 3.114 | 2,128,032 | +0.40(+14.60%) |
Oct 13, 2008 | 2.372 | 2.804 | 2.372 | 2.718 | 2,250,933 | +0.60(+28.57%) |
Oct 10, 2008 | 1.941 | 2.372 | 1.717 | 2.114 | 3,340,629 | -0.01(-0.41%) |
Oct 09, 2008 | 3.089 | 3.451 | 1.863 | 2.122 | 2,828,147 | -0.94(-30.70%) |
Oct 08, 2008 | 2.812 | 3.382 | 2.769 | 3.063 | 1,549,281 | -0.04(-1.39%) |
Oct 07, 2008 | 3.796 | 3.969 | 3.106 | 3.106 | 1,202,696 | -0.70(-18.37%) |
Oct 06, 2008 | 3.373 | 3.839 | 2.942 | 3.805 | 1,968,214 | +0.02(+0.46%) |
Oct 03, 2008 | 4.193 | 4.529 | 3.731 | 3.787 | 0 | -0.30(-7.38%) |
Oct 02, 2008 | 4.314 | 4.616 | 4.089 | 4.089 | 1,391,028 | -0.31(-7.06%) |
Oct 01, 2008 | 4.357 | 4.736 | 4.184 | 4.400 | 1,430,209 | +0.05(+1.19%) |
Sep 30, 2008 | 3.960 | 4.348 | 3.839 | 4.348 | 1,230,955 | +0.59(+15.60%) |
Sep 29, 2008 | 4.365 | 4.529 | 3.580 | 3.761 | 2,571,516 | -0.77(-16.95%) |
Sep 26, 2008 | 3.692 | 4.779 | 3.546 | 4.529 | 0 | +0.29(+6.92%) |
Sep 25, 2008 | 4.745 | 4.745 | 4.132 | 4.236 | 2,231,202 | +0.05(+1.24%) |
Sep 24, 2008 | 4.529 | 4.572 | 4.107 | 4.184 | 3,112,529 | -0.12(-2.81%) |
Sep 23, 2008 | 4.383 | 4.659 | 3.856 | 4.305 | 5,122,894 | +0.03(+0.60%) |
Sep 22, 2008 | 5.728 | 6.168 | 4.219 | 4.279 | 3,803,313 | -1.10(-20.39%) |
Sep 19, 2008 | 6.125 | 6.470 | 4.788 | 5.375 | 0 | +1.06(+24.60%) |
Sep 18, 2008 | 3.434 | 4.314 | 3.278 | 4.314 | 7,678,877 | +1.12(+35.14%) |
Sep 17, 2008 | 3.598 | 3.839 | 3.192 | 3.192 | 3,827,288 | -0.41(-11.27%) |
Sep 16, 2008 | 3.020 | 3.649 | 2.933 | 3.598 | 4,071,862 | +0.23(+6.92%) |
Sep 15, 2008 | 3.667 | 3.925 | 3.089 | 3.365 | 5,915,288 | -0.58(-14.66%) |
Sep 12, 2008 | 3.270 | 4.443 | 3.261 | 3.943 | 10,206,897 | +0.49(+14.25%) |
Sep 11, 2008 | 2.847 | 3.529 | 2.640 | 3.451 | 6,117,895 | +0.35(+11.11%) |
Sep 10, 2008 | 2.942 | 3.270 | 2.562 | 3.106 | 5,336,585 | +0.36(+13.21%) |
Sep 09, 2008 | 3.313 | 3.425 | 2.692 | 2.743 | 7,635,717 | -0.87(-24.11%) |
Sep 08, 2008 | 4.771 | 4.961 | 3.227 | 3.615 | 11,549,254 | -0.52(-12.53%) |
Sep 05, 2008 | 3.796 | 4.210 | 3.520 | 4.132 | 0 | +0.05(+1.27%) |
Sep 04, 2008 | 4.322 | 4.650 | 3.882 | 4.081 | 9,868,542 | -0.20(-4.64%) |
Sep 03, 2008 | 3.839 | 4.391 | 3.796 | 4.279 | 10,689,254 | +0.74(+20.98%) |
Sep 02, 2008 | 3.503 | 3.623 | 3.330 | 3.537 | 4,213,798 | +0.23(+7.05%) |
Aug 29, 2008 | 3.054 | 3.529 | 3.045 | 3.304 | 0 | +0.05(+1.59%) |
Aug 28, 2008 | 2.976 | 3.252 | 2.769 | 3.252 | 6,818,982 | +0.53(+19.68%) |
Aug 27, 2008 | 2.804 | 3.175 | 2.674 | 2.718 | 7,812,935 | -0.08(-2.78%) |
Aug 26, 2008 | 3.235 | 3.520 | 2.700 | 2.795 | 10,142,329 | -0.21(-6.90%) |
Aug 25, 2008 | 2.899 | 3.356 | 2.813 | 3.002 | 5,754,325 | +0.12(+4.19%) |
Aug 22, 2008 | 2.787 | 2.933 | 2.467 | 2.881 | 0 | +0.28(+10.96%) |
Aug 21, 2008 | 2.562 | 2.804 | 2.433 | 2.597 | 5,640,166 | -0.26(-9.06%) |
Aug 20, 2008 | 3.330 | 3.390 | 2.657 | 2.856 | 8,704,545 | -0.57(-16.62%) |
Aug 19, 2008 | 4.089 | 4.167 | 3.201 | 3.425 | 8,879,725 | -0.64(-15.71%) |
Aug 18, 2008 | 3.830 | 4.296 | 3.667 | 4.063 | 11,289,684 | +0.23(+6.08%) |
Aug 15, 2008 | 3.494 | 4.098 | 3.339 | 3.830 | 0 | +0.68(+21.64%) |
Aug 14, 2008 | 2.787 | 3.321 | 2.787 | 3.149 | 9,220,609 | +0.37(+13.35%) |
Aug 13, 2008 | 2.416 | 2.787 | 2.416 | 2.778 | 4,632,743 | +0.23(+9.15%) |
Aug 12, 2008 | 2.467 | 2.571 | 2.329 | 2.545 | 6,230,903 | -0.01(-0.34%) |
Aug 11, 2008 | 2.390 | 2.640 | 2.027 | 2.554 | 8,989,723 | +0.19(+8.03%) |
Aug 08, 2008 | 2.252 | 2.364 | 2.157 | 2.364 | 4,120,603 | +0.22(+10.48%) |
Aug 07, 2008 | 2.355 | 2.459 | 1.941 | 2.140 | 8,693,445 | -0.27(-11.11%) |
Aug 06, 2008 | 2.390 | 2.743 | 2.321 | 2.407 | 9,202,210 | +0.10(+4.49%) |
Aug 05, 2008 | 2.096 | 2.502 | 2.052 | 2.303 | 8,245,166 | +0.31(+15.58%) |
Aug 04, 2008 | 2.053 | 2.312 | 1.855 | 1.993 | 7,442,197 | -0.21(-9.41%) |
Aug 01, 2008 | 1.587 | 2.303 | 1.510 | 2.200 | 13,619,163 | +0.70(+46.55%) |
Jul 31, 2008 | 1.475 | 1.622 | 1.467 | 1.501 | 3,035,507 | -0.07(-4.40%) |
Jul 30, 2008 | 1.846 | 1.863 | 1.467 | 1.570 | 4,453,731 | -0.09(-5.70%) |
Jul 29, 2008 | 1.475 | 1.665 | 1.389 | 1.665 | 3,791,896 | +0.33(+24.52%) |
Jul 28, 2008 | 1.674 | 1.794 | 1.337 | 1.337 | 3,734,151 | -0.23(-14.83%) |
Jul 25, 2008 | 1.708 | 1.760 | 1.475 | 1.570 | 4,177,644 | -0.18(-10.35%) |
Jul 24, 2008 | 2.036 | 2.226 | 1.631 | 1.751 | 13,841,179 | +0.11(+6.84%) |
Jul 23, 2008 | 1.208 | 1.725 | 1.035 | 1.639 | 10,872,703 | +0.55(+50.79%) |
Jul 22, 2008 | 0.9662 | 1.104 | 0.8800 | 1.087 | 4,262,321 | +0.08(+7.69%) |
Jul 21, 2008 | 1.035 | 1.122 | 1.001 | 1.009 | 3,739,260 | +0.00(+0.00%) |
Jul 18, 2008 | 1.251 | 1.277 | 0.9749 | 1.009 | 5,550,164 | -0.07(-6.40%) |
Jul 17, 2008 | 0.9231 | 1.208 | 0.9145 | 1.078 | 13,175,989 | +0.26(+31.58%) |
Jul 16, 2008 | 0.8023 | 0.9059 | 0.7592 | 0.8196 | 5,209,786 | +0.07(+9.20%) |
Jul 15, 2008 | 0.8282 | 0.9317 | 0.7506 | 0.7506 | 5,625,022 | -0.03(-3.33%) |
Jul 14, 2008 | 1.104 | 1.147 | 0.7764 | 0.7764 | 4,778,044 | -0.17(-18.18%) |
Jul 11, 2008 | 1.191 | 1.199 | 0.8368 | 0.9490 | 10,045,305 | -0.32(-25.17%) |
Jul 10, 2008 | 1.415 | 1.467 | 1.251 | 1.268 | 4,364,324 | -0.09(-6.37%) |
Jul 09, 2008 | 1.510 | 1.777 | 1.320 | 1.354 | 6,048,886 | -0.12(-8.19%) |
Jul 08, 2008 | 1.173 | 1.484 | 1.035 | 1.475 | 8,639,453 | +0.30(+25.74%) |
Jul 07, 2008 | 1.061 | 1.553 | 0.9576 | 1.173 | 11,234,605 | +0.29(+33.33%) |
Jul 04, 2008 | 0.6902 | 1.001 | 0.6039 | 0.8800 | 12,304,049 | +0.00(+0.00%) |
Jul 03, 2008 | 0.6902 | 1.001 | 0.6039 | 0.8800 | 12,304,049 | +0.22(+32.47%) |
Jul 02, 2008 | 0.9404 | 0.9662 | 0.6470 | 0.6643 | 13,223,215 | -0.28(-29.36%) |
Jul 01, 2008 | 1.251 | 1.251 | 0.8972 | 0.9404 | 7,156,531 | -0.31(-24.83%) |
Jun 30, 2008 | 1.363 | 1.363 | 1.070 | 1.251 | 4,400,836 | +0.02(+1.40%) |
Jun 27, 2008 | 1.484 | 1.484 | 1.234 | 1.234 | 9,496,764 | -0.21(-14.37%) |
Jun 26, 2008 | 1.717 | 1.717 | 1.423 | 1.441 | 3,268,651 | -0.28(-16.50%) |
Jun 25, 2008 | 1.769 | 1.794 | 1.682 | 1.725 | 3,088,985 | -0.04(-2.44%) |
Jun 24, 2008 | 1.743 | 1.863 | 1.562 | 1.769 | 3,367,869 | +0.04(+2.50%) |
Jun 23, 2008 | 2.027 | 2.122 | 1.725 | 1.725 | 2,797,626 | -0.31(-15.25%) |
Jun 20, 2008 | 2.157 | 2.243 | 1.924 | 2.036 | 3,358,902 | -0.21(-9.23%) |
Jun 19, 2008 | 2.528 | 2.571 | 2.174 | 2.243 | 2,621,780 | -0.33(-12.75%) |
Jun 18, 2008 | 2.502 | 2.623 | 2.252 | 2.571 | 2,796,246 | +0.05(+2.05%) |
Jun 17, 2008 | 2.718 | 2.838 | 2.502 | 2.519 | 2,507,914 | -0.20(-7.30%) |
Jun 16, 2008 | 2.571 | 2.951 | 2.571 | 2.718 | 3,334,863 | +0.13(+5.00%) |
Jun 13, 2008 | 3.037 | 3.097 | 2.554 | 2.588 | 3,987,077 | -0.45(-14.77%) |
Jun 12, 2008 | 3.270 | 3.408 | 2.916 | 3.037 | 2,990,121 | -0.21(-6.38%) |
Jun 11, 2008 | 3.675 | 3.675 | 3.244 | 3.244 | 2,134,449 | -0.41(-11.11%) |
Jun 10, 2008 | 3.710 | 3.839 | 3.623 | 3.649 | 2,063,822 | +0.03(+0.71%) |
Jun 09, 2008 | 4.400 | 4.478 | 3.537 | 3.623 | 2,815,289 | -0.70(-16.17%) |
Jun 06, 2008 | 4.616 | 4.616 | 4.270 | 4.322 | 1,572,977 | -0.32(-6.88%) |
Jun 05, 2008 | 4.581 | 4.676 | 4.443 | 4.641 | 1,304,362 | +0.06(+1.32%) |
Jun 04, 2008 | 5.047 | 5.176 | 4.555 | 4.581 | 1,208,816 | -0.52(-10.15%) |
Jun 03, 2008 | 4.797 | 5.099 | 4.771 | 5.099 | 724,468 | +0.30(+6.29%) |
Jun 02, 2008 | 4.874 | 5.107 | 4.676 | 4.797 | 568,966 | -0.15(-2.97%) |
May 30, 2008 | 5.030 | 5.056 | 4.840 | 4.943 | 643,733 | -0.03(-0.52%) |
May 29, 2008 | 4.900 | 5.219 | 4.848 | 4.969 | 1,507,673 | +0.07(+1.41%) |
May 28, 2008 | 4.831 | 4.900 | 4.667 | 4.900 | 1,974,810 | +0.05(+1.07%) |
May 27, 2008 | 4.469 | 4.866 | 4.460 | 4.848 | 1,376,666 | +0.38(+8.49%) |
May 26, 2008 | 4.521 | 4.538 | 4.391 | 4.469 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.521 | 4.538 | 4.391 | 4.469 | 808,410 | -0.12(-2.63%) |
May 22, 2008 | 4.296 | 4.892 | 4.296 | 4.590 | 2,153,881 | +0.31(+7.26%) |
May 21, 2008 | 4.624 | 4.710 | 4.115 | 4.279 | 1,795,126 | -0.33(-7.12%) |
May 20, 2008 | 4.598 | 4.745 | 4.538 | 4.607 | 613,487 | -0.02(-0.37%) |
May 19, 2008 | 4.797 | 4.935 | 4.529 | 4.624 | 966,900 | -0.09(-2.01%) |
May 16, 2008 | 4.831 | 4.831 | 4.590 | 4.719 | 1,022,658 | -0.11(-2.32%) |
May 15, 2008 | 4.417 | 4.909 | 4.400 | 4.831 | 1,122,362 | +0.47(+10.89%) |
May 14, 2008 | 4.357 | 4.529 | 4.339 | 4.357 | 1,165,192 | +0.03(+0.60%) |
May 13, 2008 | 4.762 | 4.816 | 4.253 | 4.331 | 1,946,055 | -0.46(-9.55%) |
May 12, 2008 | 4.961 | 5.383 | 4.754 | 4.788 | 1,561,264 | +0.10(+2.21%) |
May 09, 2008 | 4.650 | 5.047 | 4.650 | 4.685 | 1,189,635 | -0.09(-1.99%) |
May 08, 2008 | 5.012 | 5.107 | 4.624 | 4.779 | 969,861 | -0.19(-3.82%) |
May 07, 2008 | 5.280 | 5.306 | 4.969 | 4.969 | 952,781 | -0.31(-5.88%) |
May 06, 2008 | 5.038 | 5.349 | 4.857 | 5.280 | 1,028,683 | +0.19(+3.73%) |
May 05, 2008 | 5.228 | 5.375 | 4.978 | 5.090 | 1,205,484 | -0.17(-3.28%) |
May 02, 2008 | 5.435 | 5.651 | 4.883 | 5.263 | 1,668,990 | -0.07(-1.29%) |