Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 1.717 | 1.743 | 1.690 | 1.713 | 19,176,600 | -0.03(-1.84%) |
Nov 26, 2008 | 1.575 | 1.750 | 1.566 | 1.745 | 65,502,136 | +0.14(+8.87%) |
Nov 25, 2008 | 1.628 | 1.631 | 1.557 | 1.603 | 57,593,900 | +0.04(+2.79%) |
Nov 24, 2008 | 1.552 | 1.578 | 1.468 | 1.559 | 65,449,500 | +0.10(+6.58%) |
Nov 21, 2008 | 1.396 | 1.463 | 1.318 | 1.463 | 65,346,468 | +0.11(+8.14%) |
Nov 20, 2008 | 1.417 | 1.488 | 1.337 | 1.353 | 92,349,248 | -0.08(-5.30%) |
Nov 19, 2008 | 1.543 | 1.582 | 1.422 | 1.429 | 54,537,184 | -0.13(-8.25%) |
Nov 18, 2008 | 1.642 | 1.651 | 1.504 | 1.557 | 61,566,752 | -0.05(-3.28%) |
Nov 17, 2008 | 1.628 | 1.672 | 1.594 | 1.610 | 42,326,400 | -0.03(-2.09%) |
Nov 14, 2008 | 1.747 | 1.756 | 1.637 | 1.644 | 80,803,416 | -0.18(-9.70%) |
Nov 13, 2008 | 1.605 | 1.823 | 1.573 | 1.821 | 86,918,896 | +0.14(+8.17%) |
Nov 12, 2008 | 1.734 | 1.775 | 1.662 | 1.683 | 70,336,896 | -0.11(-5.90%) |
Nov 11, 2008 | 1.844 | 1.857 | 1.769 | 1.789 | 62,851,972 | -0.08(-4.41%) |
Nov 10, 2008 | 2.075 | 2.087 | 1.828 | 1.871 | 62,842,328 | -0.13(-6.42%) |
Nov 07, 2008 | 1.990 | 2.080 | 1.857 | 2.000 | 123,439,968 | +0.25(+14.44%) |
Nov 06, 2008 | 1.837 | 1.905 | 1.743 | 1.747 | 87,069,664 | -0.20(-10.46%) |
Nov 05, 2008 | 1.983 | 2.041 | 1.951 | 1.951 | 85,881,152 | -0.11(-5.23%) |
Nov 04, 2008 | 2.002 | 2.059 | 1.949 | 2.059 | 67,548,616 | +0.12(+6.40%) |
Nov 03, 2008 | 2.018 | 2.089 | 1.903 | 1.935 | 78,930,336 | -0.07(-3.65%) |
Oct 31, 2008 | 1.917 | 2.048 | 1.912 | 2.009 | 66,381,100 | +0.03(+1.51%) |
Oct 30, 2008 | 2.006 | 2.018 | 1.857 | 1.979 | 71,663,368 | +0.08(+4.23%) |
Oct 29, 2008 | 1.828 | 2.018 | 1.818 | 1.899 | 106,554,240 | +0.06(+3.24%) |
Oct 28, 2008 | 1.683 | 1.841 | 1.653 | 1.839 | 92,664,416 | +0.24(+15.06%) |
Oct 27, 2008 | 1.507 | 1.692 | 1.458 | 1.598 | 76,202,488 | +0.08(+5.45%) |
Oct 24, 2008 | 1.376 | 1.594 | 1.369 | 1.516 | 87,042,024 | +0.02(+1.07%) |
Oct 23, 2008 | 1.584 | 1.623 | 1.435 | 1.500 | 90,730,976 | -0.09(-5.63%) |
Oct 22, 2008 | 1.628 | 1.697 | 1.545 | 1.589 | 65,534,688 | -0.06(-3.75%) |
Oct 21, 2008 | 1.754 | 1.772 | 1.642 | 1.651 | 71,808,712 | -0.14(-7.69%) |
Oct 20, 2008 | 1.814 | 1.828 | 1.745 | 1.789 | 64,949,696 | +0.03(+1.96%) |
Oct 17, 2008 | 1.715 | 1.855 | 1.683 | 1.754 | 91,521,448 | -0.01(-0.65%) |
Oct 16, 2008 | 1.658 | 1.775 | 1.582 | 1.766 | 111,096,536 | +0.16(+9.69%) |
Oct 15, 2008 | 1.793 | 1.802 | 1.610 | 1.610 | 93,115,672 | -0.19(-10.80%) |
Oct 14, 2008 | 1.915 | 1.926 | 1.754 | 1.805 | 131,820,128 | -0.04(-2.24%) |
Oct 13, 2008 | 1.695 | 1.848 | 1.674 | 1.846 | 99,924,488 | +0.28(+18.21%) |
Oct 10, 2008 | 1.449 | 1.681 | 1.440 | 1.562 | 130,885,152 | -0.03(-1.59%) |
Oct 09, 2008 | 1.756 | 1.782 | 1.568 | 1.587 | 99,157,232 | -0.11(-6.36%) |
Oct 08, 2008 | 1.601 | 1.793 | 1.584 | 1.695 | 132,952,944 | +0.03(+2.07%) |
Oct 07, 2008 | 1.864 | 1.869 | 1.646 | 1.660 | 115,566,424 | -0.14(-7.77%) |
Oct 06, 2008 | 1.972 | 1.977 | 1.676 | 1.800 | 182,877,856 | -0.27(-13.07%) |
Oct 03, 2008 | 2.174 | 2.236 | 2.057 | 2.071 | 102,622,312 | -0.07(-3.22%) |
Oct 02, 2008 | 2.403 | 2.403 | 2.128 | 2.139 | 85,880,824 | -0.25(-10.37%) |
Oct 01, 2008 | 2.419 | 2.463 | 2.343 | 2.387 | 60,750,236 | -0.07(-2.80%) |
Sep 30, 2008 | 2.353 | 2.479 | 2.327 | 2.456 | 71,864,232 | +0.14(+6.04%) |
Sep 29, 2008 | 2.609 | 2.642 | 2.293 | 2.316 | 106,327,040 | -0.36(-13.60%) |
Sep 26, 2008 | 2.566 | 2.699 | 2.518 | 2.681 | 70,524,392 | +0.05(+1.92%) |
Sep 25, 2008 | 2.580 | 2.692 | 2.536 | 2.630 | 64,138,372 | +0.05(+1.96%) |
Sep 24, 2008 | 2.456 | 2.630 | 2.442 | 2.580 | 94,420,952 | +0.09(+3.69%) |
Sep 23, 2008 | 2.541 | 2.635 | 2.479 | 2.488 | 89,561,992 | -0.07(-2.86%) |
Sep 22, 2008 | 2.596 | 2.671 | 2.548 | 2.561 | 76,326,480 | -0.06(-2.10%) |
Sep 19, 2008 | 2.616 | 2.637 | 2.498 | 2.616 | 121,885,464 | +0.12(+4.78%) |
Sep 18, 2008 | 2.321 | 2.619 | 2.316 | 2.497 | 173,801,712 | +0.20(+8.90%) |
Sep 17, 2008 | 2.149 | 2.343 | 2.128 | 2.293 | 151,572,016 | +0.09(+4.28%) |
Sep 16, 2008 | 2.057 | 2.215 | 2.018 | 2.199 | 135,278,240 | +0.07(+3.12%) |
Sep 15, 2008 | 2.254 | 2.288 | 2.105 | 2.132 | 94,191,072 | -0.20(-8.73%) |
Sep 12, 2008 | 2.341 | 2.357 | 2.204 | 2.337 | 131,843,896 | -0.03(-1.07%) |
Sep 11, 2008 | 2.339 | 2.412 | 2.284 | 2.362 | 116,328,664 | -0.12(-4.81%) |
Sep 10, 2008 | 2.509 | 2.559 | 2.465 | 2.481 | 70,243,904 | +0.00(+0.09%) |
Sep 09, 2008 | 2.557 | 2.713 | 2.470 | 2.479 | 119,743,392 | -0.09(-3.40%) |
Sep 08, 2008 | 2.701 | 2.701 | 2.522 | 2.566 | 143,347,376 | -0.11(-4.11%) |
Sep 05, 2008 | 2.614 | 2.683 | 2.612 | 2.676 | 86,270,384 | +0.04(+1.48%) |
Sep 04, 2008 | 2.644 | 2.671 | 2.621 | 2.637 | 78,073,560 | -0.04(-1.37%) |
Sep 03, 2008 | 2.786 | 2.797 | 2.648 | 2.674 | 77,938,232 | -0.15(-5.36%) |
Sep 02, 2008 | 2.947 | 2.972 | 2.786 | 2.825 | 75,661,880 | -0.07(-2.53%) |
Aug 29, 2008 | 2.972 | 2.981 | 2.889 | 2.898 | 56,259,088 | -0.11(-3.81%) |
Aug 28, 2008 | 3.029 | 3.061 | 2.983 | 3.013 | 39,767,096 | -0.01(-0.38%) |
Aug 27, 2008 | 2.933 | 3.061 | 2.905 | 3.024 | 48,992,392 | +0.02(+0.76%) |
Aug 26, 2008 | 3.091 | 3.093 | 2.969 | 3.002 | 66,849,632 | -0.07(-2.39%) |
Aug 25, 2008 | 3.102 | 3.176 | 3.066 | 3.075 | 51,415,804 | -0.05(-1.47%) |
Aug 22, 2008 | 3.146 | 3.183 | 3.054 | 3.121 | 50,085,280 | -0.00(-0.07%) |
Aug 21, 2008 | 3.171 | 3.196 | 3.059 | 3.123 | 111,377,096 | -0.11(-3.27%) |
Aug 20, 2008 | 3.123 | 3.238 | 3.100 | 3.229 | 124,534,992 | +0.15(+4.92%) |
Aug 19, 2008 | 2.969 | 3.096 | 2.969 | 3.077 | 110,560,976 | +0.05(+1.51%) |
Aug 18, 2008 | 2.992 | 3.059 | 2.960 | 3.031 | 97,469,304 | +0.06(+2.01%) |
Aug 15, 2008 | 3.034 | 3.068 | 2.951 | 2.972 | 84,805,416 | -0.01(-0.31%) |
Aug 14, 2008 | 2.791 | 3.093 | 2.791 | 2.981 | 178,274,304 | +0.17(+6.04%) |
Aug 13, 2008 | 2.740 | 2.853 | 2.674 | 2.811 | 228,433,568 | +0.27(+10.75%) |
Aug 12, 2008 | 2.596 | 2.603 | 2.502 | 2.538 | 153,592,752 | -0.04(-1.42%) |
Aug 11, 2008 | 2.541 | 2.637 | 2.531 | 2.575 | 130,310,512 | +0.05(+2.09%) |
Aug 08, 2008 | 2.614 | 2.637 | 2.513 | 2.522 | 93,062,192 | -0.07(-2.74%) |
Aug 07, 2008 | 2.612 | 2.729 | 2.564 | 2.593 | 89,317,440 | -0.04(-1.57%) |
Aug 06, 2008 | 2.573 | 2.658 | 2.490 | 2.635 | 88,827,424 | +0.07(+2.68%) |
Aug 05, 2008 | 2.472 | 2.566 | 2.444 | 2.566 | 74,774,328 | +0.14(+5.77%) |
Aug 04, 2008 | 2.486 | 2.499 | 2.419 | 2.426 | 56,913,756 | -0.06(-2.40%) |
Aug 01, 2008 | 2.554 | 2.564 | 2.454 | 2.486 | 96,062,200 | -0.14(-5.24%) |
Jul 31, 2008 | 2.626 | 2.681 | 2.596 | 2.623 | 53,120,932 | -0.01(-0.35%) |
Jul 30, 2008 | 2.724 | 2.729 | 2.573 | 2.632 | 64,156,184 | -0.04(-1.46%) |
Jul 29, 2008 | 2.648 | 2.738 | 2.619 | 2.671 | 83,359,600 | +0.03(+1.04%) |
Jul 28, 2008 | 2.616 | 2.731 | 2.605 | 2.644 | 80,056,016 | -0.01(-0.26%) |
Jul 25, 2008 | 2.554 | 2.660 | 2.502 | 2.651 | 113,344,200 | +0.12(+4.81%) |
Jul 24, 2008 | 2.660 | 2.685 | 2.522 | 2.529 | 76,932,296 | -0.16(-5.89%) |
Jul 23, 2008 | 2.628 | 2.715 | 2.616 | 2.687 | 64,857,424 | +0.08(+2.99%) |
Jul 22, 2008 | 2.642 | 2.653 | 2.559 | 2.609 | 60,606,172 | -0.06(-2.15%) |
Jul 21, 2008 | 2.692 | 2.731 | 2.644 | 2.667 | 62,316,928 | +0.02(+0.61%) |
Jul 18, 2008 | 2.587 | 2.667 | 2.513 | 2.651 | 98,093,200 | +0.05(+1.76%) |
Jul 17, 2008 | 2.637 | 2.637 | 2.504 | 2.605 | 93,987,096 | +0.01(+0.35%) |
Jul 16, 2008 | 2.591 | 2.664 | 2.520 | 2.596 | 112,776,256 | +0.01(+0.53%) |
Jul 15, 2008 | 2.531 | 2.635 | 2.454 | 2.582 | 122,379,552 | +0.03(+1.08%) |
Jul 14, 2008 | 2.697 | 2.717 | 2.536 | 2.554 | 96,195,664 | -0.12(-4.54%) |
Jul 11, 2008 | 2.648 | 2.742 | 2.596 | 2.676 | 88,067,448 | -0.03(-1.02%) |
Jul 10, 2008 | 2.725 | 2.756 | 2.653 | 2.703 | 115,076,400 | -0.01(-0.25%) |
Jul 09, 2008 | 2.765 | 2.807 | 2.709 | 2.710 | 154,058,432 | -0.05(-1.75%) |
Jul 08, 2008 | 2.793 | 2.862 | 2.706 | 2.759 | 196,835,744 | -0.02(-0.58%) |
Jul 07, 2008 | 2.908 | 2.926 | 2.697 | 2.775 | 239,694,336 | -0.09(-3.12%) |
Jul 04, 2008 | 2.976 | 3.011 | 2.843 | 2.864 | 325,796,192 | +0.00(+0.00%) |
Jul 03, 2008 | 2.976 | 3.011 | 2.843 | 2.864 | 325,796,192 | -1.27(-30.73%) |
Jul 02, 2008 | 4.279 | 4.306 | 4.127 | 4.134 | 83,208,808 | -0.17(-3.84%) |
Jul 01, 2008 | 4.242 | 4.304 | 4.164 | 4.299 | 96,106,384 | +0.01(+0.16%) |
Jun 30, 2008 | 4.370 | 4.409 | 4.263 | 4.293 | 71,301,944 | -0.13(-2.90%) |
Jun 27, 2008 | 4.391 | 4.446 | 4.290 | 4.421 | 64,161,836 | +0.05(+1.10%) |
Jun 26, 2008 | 4.471 | 4.506 | 4.372 | 4.373 | 92,216,904 | -0.24(-5.12%) |
Jun 25, 2008 | 4.655 | 4.689 | 4.536 | 4.609 | 98,245,976 | +0.03(+0.55%) |
Jun 24, 2008 | 4.412 | 4.689 | 4.412 | 4.584 | 117,631,648 | +0.15(+3.31%) |
Jun 23, 2008 | 4.565 | 4.570 | 4.398 | 4.437 | 84,671,568 | -0.09(-2.08%) |
Jun 20, 2008 | 4.453 | 4.581 | 4.451 | 4.531 | 80,789,472 | -0.02(-0.50%) |
Jun 19, 2008 | 4.591 | 4.655 | 4.444 | 4.554 | 86,018,232 | -0.01(-0.25%) |
Jun 18, 2008 | 4.655 | 4.815 | 4.490 | 4.565 | 116,160,008 | -0.14(-2.93%) |
Jun 17, 2008 | 4.889 | 4.891 | 4.692 | 4.703 | 75,000,672 | -0.12(-2.43%) |
Jun 16, 2008 | 4.834 | 4.880 | 4.781 | 4.820 | 68,748,936 | -0.07(-1.36%) |
Jun 13, 2008 | 4.909 | 4.967 | 4.742 | 4.886 | 76,945,440 | -0.02(-0.33%) |
Jun 12, 2008 | 4.983 | 5.079 | 4.861 | 4.902 | 90,049,496 | +0.03(+0.61%) |
Jun 11, 2008 | 5.111 | 5.235 | 4.866 | 4.873 | 108,943,736 | -0.24(-4.67%) |
Jun 10, 2008 | 5.189 | 5.292 | 5.077 | 5.111 | 133,585,624 | -0.32(-5.91%) |
Jun 09, 2008 | 5.485 | 5.561 | 5.322 | 5.432 | 69,549,928 | -0.08(-1.54%) |
Jun 06, 2008 | 5.629 | 5.636 | 5.485 | 5.517 | 85,581,656 | -0.18(-3.18%) |
Jun 05, 2008 | 5.751 | 5.813 | 5.634 | 5.698 | 90,276,104 | +0.14(+2.52%) |
Jun 04, 2008 | 5.373 | 5.570 | 5.343 | 5.558 | 90,689,024 | +0.06(+1.17%) |
Jun 03, 2008 | 5.705 | 5.714 | 5.428 | 5.494 | 91,684,864 | -0.19(-3.39%) |
Jun 02, 2008 | 5.664 | 5.730 | 5.602 | 5.687 | 80,097,288 | +0.02(+0.40%) |
May 30, 2008 | 5.547 | 5.682 | 5.531 | 5.664 | 90,518,752 | +0.27(+5.02%) |
May 29, 2008 | 5.409 | 5.418 | 5.295 | 5.393 | 75,345,608 | -0.01(-0.25%) |
May 28, 2008 | 5.503 | 5.517 | 5.345 | 5.407 | 81,970,296 | +0.05(+0.94%) |
May 27, 2008 | 5.308 | 5.363 | 5.207 | 5.356 | 90,804,192 | +0.06(+1.08%) |
May 26, 2008 | 5.414 | 5.457 | 5.221 | 5.299 | 87,513,536 | +0.00(+0.00%) |
May 23, 2008 | 5.414 | 5.457 | 5.221 | 5.299 | 87,512,664 | -0.12(-2.28%) |
May 22, 2008 | 5.370 | 5.467 | 5.285 | 5.423 | 75,566,984 | +0.13(+2.43%) |
May 21, 2008 | 5.352 | 5.558 | 5.283 | 5.295 | 116,294,344 | -0.04(-0.82%) |
May 20, 2008 | 5.331 | 5.393 | 5.276 | 5.338 | 84,096,560 | -0.14(-2.59%) |
May 19, 2008 | 5.600 | 5.804 | 5.441 | 5.480 | 126,313,624 | -0.12(-2.09%) |
May 16, 2008 | 5.545 | 5.609 | 5.418 | 5.597 | 119,011,448 | +0.14(+2.65%) |
May 15, 2008 | 5.049 | 5.476 | 5.026 | 5.453 | 126,977,240 | +0.39(+7.75%) |
May 14, 2008 | 4.978 | 5.191 | 4.916 | 5.061 | 81,885,128 | +0.14(+2.94%) |
May 13, 2008 | 5.045 | 5.045 | 4.880 | 4.916 | 92,430,960 | -0.10(-2.06%) |
May 12, 2008 | 5.233 | 5.233 | 4.969 | 5.019 | 109,752,128 | -0.15(-2.84%) |
May 09, 2008 | 5.047 | 5.373 | 5.038 | 5.166 | 221,241,616 | +0.13(+2.64%) |
May 08, 2008 | 5.086 | 5.102 | 4.818 | 5.033 | 147,453,552 | -0.01(-0.27%) |
May 07, 2008 | 5.180 | 5.249 | 5.003 | 5.047 | 78,019,520 | -0.12(-2.31%) |
May 06, 2008 | 5.022 | 5.178 | 4.944 | 5.166 | 79,445,904 | +0.13(+2.60%) |
May 05, 2008 | 5.129 | 5.152 | 5.024 | 5.035 | 102,855,616 | -0.13(-2.49%) |
May 02, 2008 | 5.065 | 5.164 | 4.988 | 5.164 | 123,315,984 | +0.23(+4.74%) |
May 01, 2008 | 4.769 | 4.941 | 4.747 | 4.930 | 110,635,856 | +0.22(+4.62%) |
Apr 30, 2008 | 4.686 | 4.763 | 4.655 | 4.712 | 116,425,824 | +0.08(+1.73%) |
Apr 29, 2008 | 4.487 | 4.689 | 4.487 | 4.632 | 62,539,864 | +0.09(+2.07%) |
Apr 28, 2008 | 4.600 | 4.669 | 4.520 | 4.538 | 58,405,464 | -0.08(-1.79%) |
Apr 25, 2008 | 4.618 | 4.632 | 4.474 | 4.620 | 60,205,112 | +0.05(+1.00%) |
Apr 24, 2008 | 4.714 | 4.737 | 4.506 | 4.575 | 71,511,784 | -0.11(-2.40%) |
Apr 23, 2008 | 4.533 | 4.737 | 4.474 | 4.687 | 111,265,640 | +0.22(+4.82%) |
Apr 22, 2008 | 4.474 | 4.522 | 4.375 | 4.471 | 64,071,300 | -0.08(-1.86%) |
Apr 21, 2008 | 4.327 | 4.586 | 4.327 | 4.556 | 74,126,712 | +0.19(+4.47%) |
Apr 18, 2008 | 4.391 | 4.430 | 4.302 | 4.361 | 62,531,020 | +0.10(+2.37%) |
Apr 17, 2008 | 4.121 | 4.276 | 4.118 | 4.260 | 65,085,180 | -0.06(-1.38%) |
Apr 16, 2008 | 4.313 | 4.375 | 4.237 | 4.320 | 70,532,144 | +0.17(+3.97%) |
Apr 15, 2008 | 4.127 | 4.171 | 4.038 | 4.155 | 47,311,808 | +0.05(+1.17%) |
Apr 14, 2008 | 4.233 | 4.242 | 4.082 | 4.107 | 85,039,080 | -0.14(-3.35%) |
Apr 11, 2008 | 4.254 | 4.499 | 4.221 | 4.249 | 120,569,848 | -0.31(-6.79%) |
Apr 10, 2008 | 4.520 | 4.703 | 4.423 | 4.559 | 119,076,968 | +0.09(+1.95%) |
Apr 09, 2008 | 4.435 | 4.517 | 4.393 | 4.471 | 73,629,504 | +0.09(+1.99%) |
Apr 08, 2008 | 4.357 | 4.526 | 4.357 | 4.384 | 69,719,624 | -0.03(-0.57%) |
Apr 07, 2008 | 4.412 | 4.476 | 4.375 | 4.409 | 79,585,312 | +0.10(+2.40%) |
Apr 04, 2008 | 4.490 | 4.513 | 4.295 | 4.306 | 166,527,472 | -0.28(-6.01%) |
Apr 03, 2008 | 4.630 | 4.636 | 4.446 | 4.581 | 91,797,360 | -0.09(-1.87%) |
Apr 02, 2008 | 4.829 | 4.829 | 4.632 | 4.669 | 67,218,744 | -0.15(-3.05%) |
Apr 01, 2008 | 4.673 | 4.827 | 4.607 | 4.815 | 73,796,976 | +0.28(+6.11%) |
Mar 31, 2008 | 4.561 | 4.646 | 4.481 | 4.538 | 62,144,208 | +0.03(+0.56%) |
Mar 28, 2008 | 4.568 | 4.630 | 4.481 | 4.513 | 61,249,520 | +0.07(+1.50%) |
Mar 27, 2008 | 4.442 | 4.568 | 4.373 | 4.446 | 65,558,532 | -0.06(-1.42%) |
Mar 26, 2008 | 4.597 | 4.630 | 4.460 | 4.510 | 78,689,008 | -0.15(-3.20%) |
Mar 25, 2008 | 4.614 | 4.747 | 4.570 | 4.659 | 80,177,800 | +0.07(+1.45%) |
Mar 24, 2008 | 4.341 | 4.618 | 4.325 | 4.593 | 96,756,864 | +0.35(+8.15%) |
Mar 21, 2008 | 4.098 | 4.256 | 4.024 | 4.247 | 69,068,640 | +0.00(+0.00%) |
Mar 20, 2008 | 4.098 | 4.256 | 4.024 | 4.247 | 69,066,104 | +0.20(+4.87%) |
Mar 19, 2008 | 4.249 | 4.309 | 4.049 | 4.049 | 95,995,376 | -0.30(-6.91%) |
Mar 18, 2008 | 4.192 | 4.357 | 4.072 | 4.350 | 117,234,104 | +0.25(+6.22%) |
Mar 17, 2008 | 4.017 | 4.237 | 3.969 | 4.095 | 87,398,624 | -0.11(-2.51%) |
Mar 14, 2008 | 4.540 | 4.545 | 4.169 | 4.201 | 125,918,152 | -0.32(-7.01%) |
Mar 13, 2008 | 4.180 | 4.581 | 4.155 | 4.517 | 133,074,320 | +0.27(+6.37%) |
Mar 12, 2008 | 4.407 | 4.446 | 4.210 | 4.247 | 81,046,624 | -0.12(-2.73%) |
Mar 11, 2008 | 4.357 | 4.409 | 4.182 | 4.366 | 93,555,800 | +0.14(+3.31%) |
Mar 10, 2008 | 4.428 | 4.483 | 4.219 | 4.226 | 84,663,928 | -0.26(-5.73%) |
Mar 07, 2008 | 4.467 | 4.659 | 4.357 | 4.483 | 83,677,856 | -0.07(-1.46%) |
Mar 06, 2008 | 4.795 | 4.827 | 4.542 | 4.549 | 117,192,272 | -0.30(-6.28%) |
Mar 05, 2008 | 4.845 | 4.969 | 4.795 | 4.854 | 70,284,656 | +0.06(+1.15%) |
Mar 04, 2008 | 4.815 | 4.824 | 4.611 | 4.799 | 84,919,592 | -0.05(-0.99%) |
Mar 03, 2008 | 4.898 | 4.932 | 4.783 | 4.847 | 48,955,892 | -0.06(-1.17%) |
Feb 29, 2008 | 4.960 | 5.026 | 4.884 | 4.905 | 58,936,892 | -0.14(-2.73%) |
Feb 28, 2008 | 5.194 | 5.203 | 5.042 | 5.042 | 54,904,232 | -0.20(-3.76%) |
Feb 27, 2008 | 5.134 | 5.281 | 5.102 | 5.240 | 58,637,656 | +0.08(+1.56%) |
Feb 26, 2008 | 5.086 | 5.237 | 5.008 | 5.159 | 61,645,640 | +0.04(+0.85%) |
Feb 25, 2008 | 5.113 | 5.173 | 4.980 | 5.116 | 73,238,744 | -0.00(-0.04%) |
Feb 22, 2008 | 4.921 | 5.127 | 4.884 | 5.118 | 78,830,392 | +0.24(+4.84%) |
Feb 21, 2008 | 5.045 | 5.070 | 4.852 | 4.882 | 70,243,216 | -0.11(-2.25%) |
Feb 20, 2008 | 4.884 | 5.068 | 4.863 | 4.994 | 82,754,496 | -0.04(-0.73%) |
Feb 19, 2008 | 5.201 | 5.210 | 4.987 | 5.031 | 60,902,932 | -0.08(-1.48%) |
Feb 18, 2008 | 5.164 | 5.304 | 5.024 | 5.107 | 89,114,344 | +0.00(+0.00%) |
Feb 15, 2008 | 5.164 | 5.304 | 5.024 | 5.107 | 89,087,832 | -0.08(-1.50%) |
Feb 14, 2008 | 6.015 | 6.019 | 5.171 | 5.185 | 237,816,000 | -1.01(-16.32%) |
Feb 13, 2008 | 6.008 | 6.214 | 5.943 | 6.196 | 80,581,000 | +0.23(+3.92%) |
Feb 12, 2008 | 5.836 | 6.044 | 5.804 | 5.962 | 66,472,876 | +0.21(+3.71%) |
Feb 11, 2008 | 5.778 | 5.872 | 5.710 | 5.749 | 54,920,320 | +0.02(+0.32%) |
Feb 08, 2008 | 5.577 | 5.774 | 5.503 | 5.730 | 42,948,788 | +0.10(+1.79%) |
Feb 07, 2008 | 5.414 | 5.788 | 5.297 | 5.629 | 72,407,328 | +0.06(+0.99%) |
Feb 06, 2008 | 5.652 | 5.808 | 5.471 | 5.574 | 60,769,180 | -0.02(-0.33%) |
Feb 05, 2008 | 5.847 | 5.849 | 5.590 | 5.593 | 53,956,680 | -0.37(-6.26%) |
Feb 04, 2008 | 6.292 | 6.326 | 5.934 | 5.966 | 61,611,848 | -0.19(-3.13%) |
Feb 01, 2008 | 5.627 | 6.191 | 5.579 | 6.159 | 64,663,828 | +0.52(+9.23%) |
Jan 31, 2008 | 5.650 | 5.744 | 5.464 | 5.639 | 63,957,592 | -0.14(-2.38%) |
Jan 30, 2008 | 5.733 | 5.863 | 5.611 | 5.776 | 57,835,952 | -0.05(-0.87%) |
Jan 29, 2008 | 5.753 | 5.849 | 5.604 | 5.827 | 45,189,556 | +0.17(+3.08%) |
Jan 28, 2008 | 5.700 | 5.758 | 5.531 | 5.652 | 62,974,656 | -0.07(-1.20%) |
Jan 25, 2008 | 6.159 | 6.297 | 5.694 | 5.721 | 75,011,040 | -0.21(-3.56%) |
Jan 24, 2008 | 5.618 | 5.934 | 5.565 | 5.932 | 65,103,040 | +0.42(+7.66%) |
Jan 23, 2008 | 5.191 | 5.673 | 5.141 | 5.510 | 100,641,000 | +0.08(+1.48%) |
Jan 22, 2008 | 5.152 | 5.545 | 5.120 | 5.430 | 77,381,304 | -0.27(-4.67%) |
Jan 21, 2008 | 5.359 | 5.726 | 5.164 | 5.696 | 100,352,248 | +0.00(+0.00%) |
Jan 18, 2008 | 5.359 | 5.726 | 5.164 | 5.696 | 100,350,936 | +0.35(+6.61%) |
Jan 17, 2008 | 5.522 | 5.668 | 5.329 | 5.343 | 123,423,424 | -0.09(-1.73%) |
Jan 16, 2008 | 5.737 | 5.815 | 5.311 | 5.437 | 159,672,544 | -0.69(-11.30%) |
Jan 15, 2008 | 6.375 | 6.439 | 6.021 | 6.129 | 79,128,976 | -0.49(-7.35%) |
Jan 14, 2008 | 6.294 | 6.625 | 6.193 | 6.615 | 58,785,792 | +0.41(+6.65%) |
Jan 11, 2008 | 6.333 | 6.466 | 6.157 | 6.203 | 62,433,748 | -0.28(-4.38%) |
Jan 10, 2008 | 6.443 | 6.590 | 6.359 | 6.487 | 60,447,852 | -0.14(-2.08%) |
Jan 09, 2008 | 6.384 | 6.627 | 6.290 | 6.625 | 80,794,784 | +0.33(+5.17%) |
Jan 08, 2008 | 6.203 | 6.716 | 6.058 | 6.299 | 120,687,456 | +0.13(+2.12%) |
Jan 07, 2008 | 6.925 | 6.982 | 6.042 | 6.168 | 109,767,896 | -0.71(-10.33%) |
Jan 04, 2008 | 7.285 | 7.322 | 6.833 | 6.879 | 80,253,504 | -0.63(-8.40%) |
Jan 03, 2008 | 7.613 | 7.764 | 7.482 | 7.510 | 51,821,236 | -0.06(-0.79%) |
Jan 02, 2008 | 7.824 | 7.854 | 7.466 | 7.569 | 52,764,756 | -0.23(-2.97%) |
Jan 01, 2008 | 7.913 | 8.058 | 7.799 | 7.801 | 30,116,924 | +0.00(+0.00%) |
Dec 31, 2007 | 7.913 | 8.058 | 7.799 | 7.801 | 29,967,958 | -0.18(-2.21%) |
Dec 28, 2007 | 8.044 | 8.140 | 7.909 | 7.977 | 28,147,106 | -0.08(-1.00%) |
Dec 27, 2007 | 8.301 | 8.347 | 8.037 | 8.058 | 26,315,522 | -0.26(-3.09%) |
Dec 26, 2007 | 8.220 | 8.314 | 8.140 | 8.314 | 23,477,568 | +0.11(+1.34%) |
Dec 24, 2007 | 8.122 | 8.243 | 8.062 | 8.204 | 11,339,314 | +0.14(+1.76%) |
Dec 21, 2007 | 8.161 | 8.232 | 7.989 | 8.062 | 47,252,792 | -0.00(-0.03%) |
Dec 20, 2007 | 8.026 | 8.083 | 7.858 | 8.065 | 30,520,798 | +0.17(+2.09%) |
Dec 19, 2007 | 7.799 | 7.973 | 7.766 | 7.899 | 27,641,790 | +0.07(+0.94%) |
Dec 18, 2007 | 7.748 | 7.911 | 7.670 | 7.826 | 43,271,188 | +0.19(+2.55%) |
Dec 17, 2007 | 7.957 | 8.032 | 7.613 | 7.631 | 55,320,864 | -0.41(-5.10%) |
Dec 14, 2007 | 7.874 | 8.129 | 7.821 | 8.042 | 38,597,200 | +0.13(+1.65%) |
Dec 13, 2007 | 8.035 | 8.087 | 7.677 | 7.911 | 54,553,012 | -0.22(-2.73%) |
Dec 12, 2007 | 8.195 | 8.275 | 7.975 | 8.133 | 67,324,368 | +0.27(+3.44%) |
Dec 11, 2007 | 8.021 | 8.168 | 7.844 | 7.863 | 63,500,884 | +0.01(+0.12%) |
Dec 10, 2007 | 7.794 | 7.945 | 7.771 | 7.854 | 36,671,984 | +0.08(+1.09%) |
Dec 07, 2007 | 7.899 | 7.909 | 7.688 | 7.769 | 34,920,192 | -0.10(-1.25%) |
Dec 06, 2007 | 7.693 | 7.893 | 7.624 | 7.867 | 40,465,336 | +0.16(+2.02%) |
Dec 05, 2007 | 7.611 | 7.854 | 7.516 | 7.711 | 72,689,512 | +0.38(+5.19%) |
Dec 04, 2007 | 7.370 | 7.395 | 7.189 | 7.331 | 40,526,284 | -0.01(-0.09%) |