Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 2.852 | 2.854 | 2.767 | 2.791 | 2,471,686,656 | -0.07(-2.45%) |
Nov 26, 2008 | 2.708 | 2.869 | 2.706 | 2.861 | 3,174,152,704 | +0.13(+4.63%) |
Nov 25, 2008 | 2.850 | 2.853 | 2.655 | 2.735 | 1,663,655,936 | -0.06(-2.31%) |
Nov 24, 2008 | 2.566 | 2.855 | 2.555 | 2.800 | 3,381,574,656 | +0.31(+12.56%) |
Nov 21, 2008 | 2.468 | 2.534 | 2.384 | 2.487 | 140,888,064 | +0.06(+2.60%) |
Nov 20, 2008 | 2.567 | 2.604 | 2.409 | 2.424 | 1,365,574,656 | -0.17(-6.72%) |
Nov 19, 2008 | 2.694 | 2.758 | 2.597 | 2.599 | 1,137,468,416 | -0.11(-4.03%) |
Nov 18, 2008 | 2.700 | 2.740 | 2.616 | 2.708 | 1,451,183,104 | +0.05(+2.01%) |
Nov 17, 2008 | 2.665 | 2.727 | 2.628 | 2.655 | 1,059,656,704 | -0.06(-2.33%) |
Nov 14, 2008 | 2.824 | 2.831 | 2.711 | 2.718 | 3,074,531,328 | -0.19(-6.43%) |
Nov 13, 2008 | 2.707 | 2.905 | 2.591 | 2.905 | 2,505,013,248 | +0.19(+7.01%) |
Nov 12, 2008 | 2.784 | 2.808 | 2.711 | 2.714 | 1,196,199,936 | -0.14(-4.91%) |
Nov 11, 2008 | 2.856 | 2.927 | 2.779 | 2.854 | 1,574,385,664 | -0.03(-1.16%) |
Nov 10, 2008 | 3.017 | 3.024 | 2.846 | 2.888 | 738,387,968 | -0.07(-2.40%) |
Nov 07, 2008 | 2.989 | 3.007 | 2.883 | 2.959 | 501,256,192 | -0.03(-0.87%) |
Nov 06, 2008 | 3.043 | 3.096 | 2.952 | 2.985 | 2,359,088,128 | -0.13(-4.07%) |
Nov 05, 2008 | 3.280 | 3.305 | 3.102 | 3.111 | 1,839,314,944 | -0.23(-6.93%) |
Nov 04, 2008 | 3.313 | 3.367 | 3.213 | 3.343 | 3,019,867,136 | +0.12(+3.77%) |
Nov 03, 2008 | 3.190 | 3.286 | 3.158 | 3.221 | 191,516,672 | -0.02(-0.59%) |
Oct 31, 2008 | 3.235 | 3.337 | 3.167 | 3.240 | 891,960,320 | -0.10(-3.11%) |
Oct 30, 2008 | 3.260 | 3.379 | 3.241 | 3.344 | 712,117,248 | +0.20(+6.21%) |
Oct 29, 2008 | 3.038 | 3.299 | 3.010 | 3.149 | 3,309,261,824 | +0.14(+4.64%) |
Oct 28, 2008 | 2.874 | 3.027 | 2.782 | 3.009 | 679,277,568 | +0.24(+8.49%) |
Oct 27, 2008 | 2.863 | 2.940 | 2.767 | 2.774 | 1,443,512,320 | -0.13(-4.45%) |
Oct 24, 2008 | 2.721 | 2.949 | 2.714 | 2.903 | 313,433,088 | -0.06(-1.88%) |
Oct 23, 2008 | 2.907 | 2.989 | 2.768 | 2.959 | 1,022,066,688 | +0.04(+1.40%) |
Oct 22, 2008 | 2.933 | 3.050 | 2.799 | 2.918 | 1,486,444,544 | +0.16(+5.88%) |
Oct 21, 2008 | 2.920 | 2.949 | 2.746 | 2.756 | 1,028,681,728 | -0.21(-7.06%) |
Oct 20, 2008 | 3.005 | 3.013 | 2.820 | 2.965 | 4,269,004,800 | +0.03(+1.07%) |
Oct 17, 2008 | 3.000 | 3.073 | 2.587 | 2.934 | 1,742,529,536 | -0.14(-4.41%) |
Oct 16, 2008 | 3.005 | 3.115 | 2.763 | 3.069 | 3,554,483,200 | +0.12(+4.02%) |
Oct 15, 2008 | 3.128 | 3.223 | 2.948 | 2.950 | 264,602,624 | -0.18(-5.89%) |
Oct 14, 2008 | 3.502 | 3.506 | 3.106 | 3.135 | 3,558,411,264 | -0.19(-5.60%) |
Oct 13, 2008 | 3.149 | 3.329 | 3.043 | 3.321 | 4,185,219,072 | +0.41(+13.91%) |
Oct 10, 2008 | 2.581 | 3.012 | 2.560 | 2.915 | 1,241,503,744 | +0.24(+9.08%) |
Oct 09, 2008 | 2.812 | 2.885 | 2.608 | 2.673 | 540,246,016 | -0.03(-1.17%) |
Oct 08, 2008 | 2.587 | 2.901 | 2.581 | 2.704 | 1,145,563,136 | +0.02(+0.71%) |
Oct 07, 2008 | 3.026 | 3.057 | 2.679 | 2.685 | 2,709,909,504 | -0.27(-9.15%) |
Oct 06, 2008 | 2.770 | 2.975 | 2.637 | 2.956 | 312,819,712 | +0.03(+1.10%) |
Oct 03, 2008 | 3.132 | 3.208 | 2.851 | 2.924 | 1,864,865,792 | -0.09(-3.03%) |
Oct 02, 2008 | 3.253 | 3.277 | 3.012 | 3.015 | 473,682,944 | -0.27(-8.27%) |
Oct 01, 2008 | 3.371 | 3.384 | 3.234 | 3.287 | 2,171,575,296 | -0.14(-3.99%) |
Sep 30, 2008 | 3.260 | 3.464 | 3.202 | 3.423 | 617,431,040 | +0.25(+7.98%) |
Sep 29, 2008 | 3.603 | 3.605 | 3.030 | 3.170 | 289,640,448 | -0.69(-17.92%) |
Sep 26, 2008 | 3.762 | 3.909 | 3.705 | 3.862 | 760,212,480 | -0.11(-2.80%) |
Sep 25, 2008 | 3.909 | 4.060 | 3.871 | 3.974 | 4,055,748,608 | +0.10(+2.50%) |
Sep 24, 2008 | 3.833 | 3.944 | 3.769 | 3.877 | 100,850,688 | +0.06(+1.47%) |
Sep 23, 2008 | 3.971 | 4.090 | 3.815 | 3.820 | 2,037,774,336 | -0.13(-3.21%) |
Sep 22, 2008 | 4.215 | 4.224 | 3.935 | 3.947 | 2,816,210,432 | -0.30(-7.00%) |
Sep 19, 2008 | 4.295 | 4.343 | 4.105 | 4.244 | 3,287,098,368 | +0.21(+5.09%) |
Sep 18, 2008 | 3.933 | 4.079 | 3.635 | 4.039 | 1,028,898,816 | +0.19(+4.90%) |
Sep 17, 2008 | 4.171 | 4.172 | 3.850 | 3.850 | 1,374,485,504 | -0.36(-8.61%) |
Sep 16, 2008 | 4.032 | 4.292 | 3.980 | 4.213 | 1,369,349,120 | -0.01(-0.34%) |
Sep 15, 2008 | 4.278 | 4.448 | 4.227 | 4.227 | 3,346,790,400 | -0.26(-5.76%) |
Sep 12, 2008 | 4.545 | 4.545 | 4.412 | 4.486 | 2,287,582,208 | -0.11(-2.43%) |
Sep 11, 2008 | 4.463 | 4.608 | 4.397 | 4.598 | 3,765,974,528 | +0.03(+0.69%) |
Sep 10, 2008 | 4.588 | 4.668 | 4.482 | 4.566 | 3,782,638,080 | -0.00(-0.05%) |
Sep 09, 2008 | 4.724 | 4.818 | 4.511 | 4.568 | 1,744,443,392 | -0.19(-3.95%) |
Sep 08, 2008 | 4.957 | 4.966 | 4.562 | 4.756 | 92,252,160 | -0.07(-1.41%) |
Sep 05, 2008 | 4.777 | 4.891 | 4.748 | 4.824 | 2,236,590,592 | -0.03(-0.65%) |
Sep 04, 2008 | 4.995 | 5.057 | 4.843 | 4.856 | 1,875,533,824 | -0.17(-3.44%) |
Sep 03, 2008 | 5.025 | 5.080 | 4.939 | 5.029 | 1,804,554,752 | +0.02(+0.46%) |
Sep 02, 2008 | 5.192 | 5.226 | 4.970 | 5.005 | 2,185,784,832 | -0.10(-1.97%) |
Aug 29, 2008 | 5.209 | 5.226 | 5.091 | 5.106 | 679,456,768 | -0.13(-2.42%) |
Aug 28, 2008 | 5.279 | 5.308 | 5.203 | 5.233 | 3,580,724,480 | -0.03(-0.53%) |
Aug 27, 2008 | 5.220 | 5.294 | 5.186 | 5.261 | 3,965,836,032 | +0.03(+0.59%) |
Aug 26, 2008 | 5.203 | 5.267 | 5.199 | 5.230 | 3,698,303,232 | +0.03(+0.63%) |
Aug 25, 2008 | 5.305 | 5.308 | 5.170 | 5.197 | 4,020,988,416 | -0.13(-2.40%) |
Aug 22, 2008 | 5.295 | 5.346 | 5.288 | 5.325 | 3,649,008,128 | +0.08(+1.43%) |
Aug 21, 2008 | 5.255 | 5.284 | 5.177 | 5.249 | 185,202,688 | -0.05(-0.88%) |
Aug 20, 2008 | 5.264 | 5.329 | 5.229 | 5.296 | 4,207,965,952 | +0.07(+1.33%) |
Aug 19, 2008 | 5.257 | 5.333 | 5.175 | 5.226 | 819,858,944 | -0.06(-1.06%) |
Aug 18, 2008 | 5.288 | 5.355 | 5.235 | 5.282 | 287,047,168 | -0.01(-0.20%) |
Aug 15, 2008 | 5.392 | 5.414 | 5.272 | 5.293 | 1,583,899,648 | -0.11(-2.00%) |
Aug 14, 2008 | 5.371 | 5.435 | 5.356 | 5.401 | 1,609,209,856 | +0.00(+0.01%) |
Aug 13, 2008 | 5.361 | 5.421 | 5.298 | 5.400 | 2,696,957,952 | +0.08(+1.45%) |
Aug 12, 2008 | 5.226 | 5.400 | 5.226 | 5.323 | 2,646,593,536 | +0.10(+1.83%) |
Aug 11, 2008 | 5.122 | 5.316 | 5.110 | 5.227 | 3,103,335,424 | +0.12(+2.36%) |
Aug 08, 2008 | 4.935 | 5.110 | 4.932 | 5.107 | 1,631,590,912 | +0.18(+3.66%) |
Aug 07, 2008 | 4.901 | 5.004 | 4.864 | 4.926 | 1,286,083,072 | -0.02(-0.38%) |
Aug 06, 2008 | 4.818 | 5.042 | 4.759 | 4.945 | 2,274,148,864 | +0.11(+2.21%) |
Aug 05, 2008 | 4.681 | 4.843 | 4.663 | 4.838 | 1,418,885,120 | +0.22(+4.84%) |
Aug 04, 2008 | 4.717 | 4.756 | 4.605 | 4.615 | 623,328,768 | -0.10(-2.19%) |
Aug 01, 2008 | 4.816 | 4.819 | 4.691 | 4.718 | 225,829,376 | -0.07(-1.44%) |
Jul 31, 2008 | 4.745 | 4.885 | 4.728 | 4.787 | 996,610,048 | -0.03(-0.58%) |
Jul 30, 2008 | 4.752 | 4.834 | 4.701 | 4.815 | 1,724,441,088 | +0.08(+1.78%) |
Jul 29, 2008 | 4.681 | 4.802 | 4.628 | 4.731 | 1,383,185,920 | +0.08(+1.74%) |
Jul 28, 2008 | 4.889 | 4.893 | 4.639 | 4.650 | 2,185,366,528 | -0.23(-4.76%) |
Jul 25, 2008 | 4.831 | 4.909 | 4.778 | 4.883 | 964,559,872 | +0.09(+1.94%) |
Jul 24, 2008 | 4.949 | 4.977 | 4.772 | 4.790 | 2,674,320,896 | -0.22(-4.35%) |
Jul 23, 2008 | 4.969 | 5.071 | 4.866 | 5.008 | 223,310,848 | +0.13(+2.62%) |
Jul 22, 2008 | 4.488 | 4.902 | 4.413 | 4.880 | 2,716,720,128 | -0.13(-2.57%) |
Jul 21, 2008 | 5.027 | 5.045 | 4.853 | 5.008 | 2,702,690,304 | +0.03(+0.69%) |
Jul 18, 2008 | 5.076 | 5.110 | 4.970 | 4.974 | 2,913,336,320 | -0.20(-3.88%) |
Jul 17, 2008 | 5.244 | 5.270 | 5.162 | 5.175 | 1,992,903,680 | -0.03(-0.58%) |
Jul 16, 2008 | 5.126 | 5.208 | 5.078 | 5.205 | 1,912,092,672 | +0.10(+1.87%) |
Jul 15, 2008 | 5.195 | 5.233 | 5.011 | 5.109 | 42,980,352 | -0.13(-2.44%) |
Jul 14, 2008 | 5.398 | 5.400 | 5.213 | 5.237 | 3,059,758,080 | +0.04(+0.75%) |
Jul 11, 2008 | 5.285 | 5.334 | 5.150 | 5.198 | 3,424,626,176 | -0.12(-2.29%) |
Jul 10, 2008 | 5.268 | 5.341 | 5.161 | 5.320 | 2,683,198,976 | +0.07(+1.37%) |
Jul 09, 2008 | 5.427 | 5.449 | 5.245 | 5.248 | 3,140,452,352 | -0.16(-2.95%) |
Jul 08, 2008 | 5.283 | 5.412 | 5.203 | 5.408 | 3,078,815,744 | +0.13(+2.51%) |
Jul 07, 2008 | 5.215 | 5.335 | 5.177 | 5.276 | 2,514,721,792 | +0.15(+2.96%) |
Jul 03, 2008 | 5.108 | 5.186 | 4.992 | 5.124 | 49,217,024 | +0.06(+1.15%) |
Jul 02, 2008 | 5.277 | 5.345 | 5.065 | 5.065 | 2,656,890,368 | -0.20(-3.72%) |
Jul 01, 2008 | 4.946 | 5.262 | 4.939 | 5.261 | 634,290,176 | +0.22(+4.32%) |
Jun 30, 2008 | 5.126 | 5.180 | 5.018 | 5.043 | 1,384,231,936 | -0.08(-1.56%) |
Jun 27, 2008 | 5.015 | 5.137 | 4.944 | 5.123 | 61,294,592 | +0.06(+1.09%) |
Jun 26, 2008 | 5.243 | 5.266 | 5.060 | 5.068 | 2,923,260,416 | -0.27(-5.15%) |
Jun 25, 2008 | 5.259 | 5.386 | 5.237 | 5.343 | 1,054,319,104 | +0.12(+2.39%) |
Jun 24, 2008 | 5.192 | 5.294 | 5.169 | 5.218 | 867,527,168 | +0.00(+0.05%) |
Jun 23, 2008 | 5.263 | 5.297 | 5.167 | 5.215 | 1,065,358,848 | -0.06(-1.20%) |
Jun 20, 2008 | 5.402 | 5.451 | 5.271 | 5.279 | 3,078,955,520 | -0.17(-3.11%) |
Jun 19, 2008 | 5.378 | 5.492 | 5.325 | 5.448 | 2,278,634,496 | +0.06(+1.20%) |
Jun 18, 2008 | 5.455 | 5.488 | 5.342 | 5.384 | 2,440,651,264 | -0.08(-1.48%) |
Jun 17, 2008 | 5.364 | 5.481 | 5.343 | 5.464 | 3,172,665,344 | +0.14(+2.60%) |
Jun 16, 2008 | 5.159 | 5.358 | 5.092 | 5.326 | 139,990,016 | +0.13(+2.59%) |
Jun 13, 2008 | 5.170 | 5.245 | 4.979 | 5.192 | 2,582,230,016 | -0.03(-0.51%) |
Jun 12, 2008 | 5.466 | 5.500 | 5.156 | 5.218 | 2,269,933,568 | -0.23(-4.18%) |
Jun 11, 2008 | 5.552 | 5.602 | 5.409 | 5.446 | 3,686,418,432 | -0.15(-2.60%) |
Jun 10, 2008 | 5.437 | 5.626 | 5.392 | 5.591 | 880,487,424 | +0.12(+2.22%) |
Jun 09, 2008 | 5.566 | 5.570 | 5.293 | 5.470 | 2,789,768,192 | -0.12(-2.17%) |
Jun 06, 2008 | 5.662 | 5.721 | 5.588 | 5.591 | 3,726,858,752 | -0.11(-2.00%) |
Jun 05, 2008 | 5.612 | 5.718 | 5.593 | 5.705 | 1,975,635,456 | +0.13(+2.29%) |
Jun 04, 2008 | 5.542 | 5.635 | 5.519 | 5.578 | 1,739,385,344 | -0.01(-0.10%) |
Jun 03, 2008 | 5.628 | 5.668 | 5.492 | 5.583 | 1,934,753,280 | -0.02(-0.39%) |
Jun 02, 2008 | 5.680 | 5.712 | 5.558 | 5.605 | 1,348,068,352 | -0.08(-1.40%) |
May 30, 2008 | 5.646 | 5.709 | 5.644 | 5.685 | 769,889,280 | +0.06(+1.10%) |
May 29, 2008 | 5.625 | 5.668 | 5.587 | 5.623 | 1,077,026,304 | -0.01(-0.17%) |
May 28, 2008 | 5.645 | 5.661 | 5.533 | 5.632 | 1,880,460,800 | +0.02(+0.31%) |
May 27, 2008 | 5.504 | 5.615 | 5.477 | 5.615 | 2,261,668,352 | +0.16(+2.90%) |
May 23, 2008 | 5.445 | 5.481 | 5.355 | 5.457 | 3,232,930,304 | +0.12(+2.33%) |
May 22, 2008 | 5.399 | 5.461 | 5.180 | 5.332 | 1,426,616,320 | -0.03(-0.64%) |
May 21, 2008 | 5.592 | 5.661 | 5.308 | 5.367 | 1,019,239,424 | -0.23(-4.15%) |
May 20, 2008 | 5.476 | 5.607 | 5.425 | 5.599 | 3,755,305,984 | +0.07(+1.25%) |
May 19, 2008 | 5.658 | 5.683 | 5.460 | 5.530 | 3,555,847,680 | -0.12(-2.14%) |
May 16, 2008 | 5.726 | 5.732 | 5.632 | 5.651 | 2,061,326,848 | -0.06(-1.11%) |
May 15, 2008 | 5.626 | 5.720 | 5.548 | 5.714 | 2,953,125,888 | +0.10(+1.86%) |
May 14, 2008 | 5.760 | 5.790 | 5.589 | 5.610 | 3,315,159,040 | -0.11(-1.95%) |
May 13, 2008 | 5.681 | 5.766 | 5.658 | 5.721 | 2,538,335,232 | +0.05(+0.96%) |
May 12, 2008 | 5.578 | 5.688 | 5.507 | 5.667 | 2,499,545,088 | +0.14(+2.57%) |
May 09, 2008 | 5.517 | 5.549 | 5.463 | 5.525 | 1,291,893,248 | -0.05(-0.87%) |
May 08, 2008 | 5.535 | 5.617 | 5.514 | 5.574 | 3,167,923,712 | +0.07(+1.35%) |
May 07, 2008 | 5.604 | 5.668 | 5.438 | 5.499 | 1,014,892,544 | -0.12(-2.18%) |
May 06, 2008 | 5.562 | 5.636 | 5.487 | 5.622 | 3,332,148,224 | +0.06(+1.04%) |
May 05, 2008 | 5.479 | 5.581 | 5.453 | 5.564 | 2,798,313,984 | +0.11(+2.09%) |
May 02, 2008 | 5.427 | 5.479 | 5.378 | 5.450 | 4,056,051,200 | +0.03(+0.52%) |
May 01, 2008 | 5.270 | 5.421 | 5.267 | 5.421 | 3,205,203,456 | +0.18(+3.48%) |
Apr 30, 2008 | 5.307 | 5.421 | 5.208 | 5.239 | 868,726,784 | -0.03(-0.63%) |
Apr 29, 2008 | 5.154 | 5.291 | 5.128 | 5.272 | 3,370,380,800 | +0.08(+1.63%) |
Apr 28, 2008 | 5.113 | 5.233 | 5.094 | 5.188 | 2,239,332,864 | +0.08(+1.48%) |
Apr 25, 2008 | 5.141 | 5.153 | 5.012 | 5.112 | 3,943,097,344 | +0.02(+0.47%) |
Apr 24, 2008 | 4.980 | 5.120 | 4.795 | 5.088 | 1,193,356,288 | +0.18(+3.71%) |
Apr 23, 2008 | 4.941 | 4.965 | 4.851 | 4.906 | 3,895,653,376 | +0.08(+1.68%) |
Apr 22, 2008 | 5.042 | 5.060 | 4.761 | 4.825 | 3,359,285,248 | -0.24(-4.73%) |
Apr 21, 2008 | 4.886 | 5.075 | 4.872 | 5.065 | 35,589,120 | +0.21(+4.42%) |
Apr 18, 2008 | 4.792 | 4.887 | 4.770 | 4.850 | 4,227,736,064 | +0.20(+4.24%) |
Apr 17, 2008 | 4.643 | 4.698 | 4.619 | 4.653 | 1,550,827,008 | +0.02(+0.51%) |
Apr 16, 2008 | 4.570 | 4.641 | 4.536 | 4.629 | 2,310,382,592 | +0.16(+3.59%) |
Apr 15, 2008 | 4.500 | 4.509 | 4.389 | 4.469 | 1,499,114,496 | +0.02(+0.41%) |
Apr 14, 2008 | 4.420 | 4.495 | 4.353 | 4.451 | 2,719,711,744 | +0.02(+0.44%) |
Apr 11, 2008 | 4.600 | 4.617 | 4.409 | 4.432 | 1,454,343,168 | -0.22(-4.79%) |
Apr 10, 2008 | 4.552 | 4.681 | 4.536 | 4.655 | 3,638,378,496 | +0.09(+2.05%) |
Apr 09, 2008 | 4.617 | 4.635 | 4.532 | 4.561 | 2,954,706,432 | -0.04(-0.92%) |
Apr 08, 2008 | 4.625 | 4.712 | 4.588 | 4.603 | 4,124,218,368 | -0.09(-1.96%) |
Apr 07, 2008 | 4.702 | 4.810 | 4.672 | 4.695 | 1,024,793,600 | +0.08(+1.84%) |
Apr 04, 2008 | 4.584 | 4.660 | 4.540 | 4.611 | 2,797,152,256 | +0.04(+0.97%) |
Apr 03, 2008 | 4.429 | 4.627 | 4.427 | 4.566 | 138,642,432 | +0.12(+2.79%) |
Apr 02, 2008 | 4.481 | 4.554 | 4.393 | 4.442 | 83,861,504 | -0.06(-1.36%) |
Apr 01, 2008 | 4.406 | 4.508 | 4.325 | 4.504 | 4,275,892,224 | +0.18(+4.20%) |
Mar 31, 2008 | 4.315 | 4.389 | 4.292 | 4.322 | 2,080,384,512 | +0.01(+0.34%) |
Mar 28, 2008 | 4.271 | 4.357 | 4.265 | 4.307 | 1,636,681,216 | +0.08(+1.97%) |
Mar 27, 2008 | 4.366 | 4.377 | 4.216 | 4.224 | 4,004,153,344 | -0.14(-3.32%) |
Mar 26, 2008 | 4.243 | 4.389 | 4.236 | 4.369 | 1,221,997,568 | +0.12(+2.89%) |
Mar 25, 2008 | 4.215 | 4.310 | 4.136 | 4.246 | 145,474,560 | +0.04(+1.04%) |
Mar 24, 2008 | 4.036 | 4.242 | 4.025 | 4.202 | 266,075,136 | +0.19(+4.70%) |
Mar 20, 2008 | 3.949 | 4.014 | 3.891 | 4.014 | 3,248,455,680 | +0.11(+2.78%) |
Mar 19, 2008 | 4.009 | 4.045 | 3.905 | 3.905 | 4,093,028,864 | -0.09(-2.37%) |
Mar 18, 2008 | 3.891 | 4.006 | 3.875 | 4.000 | 1,413,206,016 | +0.18(+4.81%) |
Mar 17, 2008 | 3.691 | 3.873 | 3.691 | 3.817 | 313,208,832 | +0.00(+0.09%) |
Mar 14, 2008 | 3.912 | 3.924 | 3.741 | 3.813 | 1,010,802,688 | -0.04(-1.04%) |
Mar 13, 2008 | 3.738 | 3.900 | 3.705 | 3.853 | 1,886,193,664 | +0.06(+1.52%) |
Mar 12, 2008 | 3.826 | 3.876 | 3.770 | 3.796 | 205,553,664 | -0.04(-1.04%) |
Mar 11, 2008 | 3.738 | 3.840 | 3.674 | 3.836 | 1,071,416,320 | +0.23(+6.40%) |
Mar 10, 2008 | 3.674 | 3.718 | 3.595 | 3.605 | 4,002,153,984 | -0.08(-2.09%) |
Mar 07, 2008 | 3.627 | 3.704 | 3.586 | 3.682 | 1,623,565,312 | +0.04(+1.09%) |
Mar 06, 2008 | 3.753 | 3.840 | 3.639 | 3.642 | 3,642,553,344 | -0.11(-2.86%) |
Mar 05, 2008 | 3.722 | 3.769 | 3.682 | 3.749 | 1,551,958,016 | -0.00(-0.10%) |
Mar 04, 2008 | 3.674 | 3.761 | 3.626 | 3.753 | 1,934,736,384 | +0.09(+2.37%) |
Mar 03, 2008 | 3.748 | 3.794 | 3.554 | 3.666 | 338,208,768 | -0.10(-2.63%) |
Feb 29, 2008 | 3.894 | 3.922 | 3.759 | 3.765 | 1,831,227,392 | -0.15(-3.76%) |
Feb 28, 2008 | 3.831 | 3.982 | 3.788 | 3.913 | 547,474,432 | +0.21(+5.65%) |
Feb 27, 2008 | 3.561 | 3.706 | 3.557 | 3.703 | 3,654,500,352 | +0.11(+3.20%) |
Feb 26, 2008 | 3.543 | 3.647 | 3.477 | 3.589 | 3,901,441,024 | -0.02(-0.49%) |
Feb 25, 2008 | 3.572 | 3.619 | 3.514 | 3.606 | 1,841,965,056 | +0.01(+0.23%) |
Feb 22, 2008 | 3.689 | 3.690 | 3.490 | 3.598 | 4,108,870,656 | -0.06(-1.71%) |
Feb 21, 2008 | 3.796 | 3.809 | 3.640 | 3.661 | 3,491,887,104 | -0.07(-1.84%) |
Feb 20, 2008 | 3.680 | 3.753 | 3.665 | 3.729 | 3,735,295,488 | +0.05(+1.34%) |
Feb 19, 2008 | 3.795 | 3.818 | 3.658 | 3.680 | 4,047,452,160 | -0.07(-1.97%) |
Feb 15, 2008 | 3.803 | 3.827 | 3.737 | 3.754 | 1,068,177,984 | -0.09(-2.22%) |
Feb 14, 2008 | 3.897 | 3.940 | 3.825 | 3.839 | 1,131,037,440 | -0.06(-1.50%) |
Feb 13, 2008 | 3.815 | 3.909 | 3.784 | 3.897 | 1,147,036,416 | +0.14(+3.64%) |
Feb 12, 2008 | 3.936 | 3.946 | 3.723 | 3.761 | 1,452,634,752 | -0.14(-3.55%) |
Feb 11, 2008 | 3.855 | 3.915 | 3.831 | 3.899 | 1,423,950,976 | +0.12(+3.16%) |
Feb 08, 2008 | 3.677 | 3.786 | 3.662 | 3.779 | 1,607,389,312 | +0.13(+3.50%) |
Feb 07, 2008 | 3.613 | 3.758 | 3.532 | 3.652 | 2,470,256,640 | -0.02(-0.62%) |
Feb 06, 2008 | 3.940 | 3.973 | 3.668 | 3.674 | 1,862,385,280 | -0.22(-5.69%) |
Feb 05, 2008 | 3.928 | 4.036 | 3.882 | 3.896 | 1,352,091,264 | -0.07(-1.74%) |
Feb 04, 2008 | 4.042 | 4.093 | 3.958 | 3.965 | 1,065,678,272 | -0.06(-1.57%) |
Feb 01, 2008 | 4.103 | 4.114 | 3.981 | 4.028 | 1,198,001,664 | -0.05(-1.19%) |
Jan 31, 2008 | 3.899 | 4.116 | 3.897 | 4.077 | 1,594,055,936 | +0.10(+2.41%) |
Jan 30, 2008 | 3.957 | 4.080 | 3.915 | 3.981 | 1,472,899,072 | +0.02(+0.49%) |
Jan 29, 2008 | 3.950 | 3.999 | 3.887 | 3.962 | 1,303,892,480 | +0.05(+1.18%) |
Jan 28, 2008 | 3.860 | 4.012 | 3.808 | 3.916 | 1,747,549,184 | +0.00(+0.00%) |
Jan 25, 2008 | 4.186 | 4.189 | 3.904 | 3.916 | 1,842,557,184 | -0.17(-4.12%) |
Jan 24, 2008 | 4.216 | 4.238 | 3.976 | 4.084 | 2,376,741,632 | -0.10(-2.50%) |
Jan 23, 2008 | 4.102 | 4.217 | 3.799 | 4.189 | 3,997,861,888 | -0.50(-10.64%) |
Jan 22, 2008 | 4.459 | 4.818 | 4.397 | 4.688 | 2,871,339,264 | -0.17(-3.54%) |
Jan 21, 2008 | 4.967 | 4.992 | 4.807 | 4.860 | 2,044,708,992 | +0.00(+0.00%) |
Jan 18, 2008 | 4.967 | 4.992 | 4.807 | 4.860 | 2,043,196,160 | +0.01(+0.29%) |
Jan 17, 2008 | 4.864 | 4.980 | 4.771 | 4.846 | 2,084,832,384 | +0.04(+0.78%) |
Jan 16, 2008 | 4.979 | 5.090 | 4.720 | 4.808 | 2,626,041,600 | -0.28(-5.56%) |
Jan 15, 2008 | 5.353 | 5.398 | 4.959 | 5.091 | 2,780,355,584 | -0.29(-5.45%) |
Jan 14, 2008 | 5.347 | 5.404 | 5.276 | 5.385 | 1,303,346,176 | +0.18(+3.53%) |
Jan 11, 2008 | 5.301 | 5.357 | 5.120 | 5.201 | 1,459,723,008 | -0.16(-2.99%) |
Jan 10, 2008 | 5.348 | 5.451 | 5.283 | 5.362 | 1,756,914,304 | -0.04(-0.77%) |
Jan 09, 2008 | 5.159 | 5.406 | 5.069 | 5.403 | 2,151,358,208 | +0.25(+4.76%) |
Jan 08, 2008 | 5.426 | 5.495 | 5.144 | 5.158 | 1,804,600,832 | -0.19(-3.60%) |
Jan 07, 2008 | 5.459 | 5.530 | 5.127 | 5.350 | 2,456,164,608 | -0.07(-1.34%) |
Jan 04, 2008 | 5.766 | 5.813 | 5.388 | 5.423 | 1,725,204,224 | -0.45(-7.63%) |
Jan 03, 2008 | 5.885 | 5.945 | 5.804 | 5.871 | 997,816,896 | +0.00(+0.05%) |
Jan 02, 2008 | 6.002 | 6.032 | 5.799 | 5.868 | 1,279,171,712 | -0.10(-1.64%) |
Jan 01, 2008 | 6.009 | 6.039 | 5.956 | 5.966 | 639,534,336 | +0.00(+0.00%) |
Dec 31, 2007 | 6.009 | 6.039 | 5.956 | 5.966 | 637,304,000 | -0.05(-0.88%) |
Dec 28, 2007 | 6.041 | 6.071 | 5.930 | 6.019 | 822,287,872 | +0.04(+0.63%) |
Dec 27, 2007 | 5.992 | 6.113 | 5.957 | 5.981 | 942,542,464 | -0.01(-0.19%) |
Dec 26, 2007 | 5.994 | 6.053 | 5.928 | 5.992 | 833,795,456 | +0.00(+0.08%) |
Dec 24, 2007 | 5.874 | 6.004 | 5.867 | 5.988 | 569,496,704 | +0.15(+2.52%) |
Dec 21, 2007 | 5.726 | 5.840 | 5.719 | 5.840 | 1,178,885,120 | +0.20(+3.58%) |
Dec 20, 2007 | 5.585 | 5.657 | 5.522 | 5.638 | 915,782,336 | +0.12(+2.23%) |
Dec 19, 2007 | 5.511 | 5.561 | 5.448 | 5.515 | 979,545,152 | +0.00(+0.08%) |
Dec 18, 2007 | 5.618 | 5.642 | 5.379 | 5.511 | 1,449,098,496 | -0.04(-0.77%) |
Dec 17, 2007 | 5.744 | 5.802 | 5.511 | 5.554 | 1,213,848,960 | -0.18(-3.15%) |
Dec 14, 2007 | 5.734 | 6.024 | 5.709 | 5.734 | 799,559,936 | -0.04(-0.75%) |
Dec 13, 2007 | 5.728 | 5.786 | 5.657 | 5.778 | 1,025,397,632 | +0.03(+0.51%) |
Dec 12, 2007 | 5.826 | 5.857 | 5.595 | 5.748 | 1,450,934,016 | +0.07(+1.23%) |
Dec 11, 2007 | 5.866 | 5.928 | 5.644 | 5.679 | 1,315,094,656 | -0.17(-2.92%) |
Dec 10, 2007 | 5.831 | 5.893 | 5.804 | 5.849 | 855,889,536 | -0.00(-0.05%) |
Dec 07, 2007 | 5.739 | 5.873 | 5.663 | 5.852 | 1,263,596,544 | +0.13(+2.29%) |
Dec 06, 2007 | 5.608 | 5.726 | 5.606 | 5.721 | 1,067,037,504 | +0.13(+2.40%) |
Dec 05, 2007 | 5.508 | 5.602 | 5.494 | 5.587 | 1,057,122,368 | +0.17(+3.16%) |
Dec 04, 2007 | 5.335 | 5.448 | 5.331 | 5.416 | 917,183,296 | +0.03(+0.53%) |