Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.244 | 6.385 | 6.209 | 6.270 | 74,195,224 | +0.02(+0.28%) |
Dec 30, 2008 | 6.175 | 6.264 | 6.097 | 6.252 | 62,366,244 | +0.11(+1.71%) |
Dec 29, 2008 | 6.112 | 6.156 | 6.042 | 6.147 | 61,694,368 | +0.11(+1.74%) |
Dec 26, 2008 | 5.997 | 6.068 | 5.997 | 6.042 | 25,926,118 | +0.05(+0.84%) |
Dec 24, 2008 | 5.964 | 6.031 | 5.934 | 5.992 | 26,225,704 | +0.02(+0.38%) |
Dec 23, 2008 | 6.050 | 6.121 | 5.936 | 5.969 | 59,966,632 | -0.03(-0.58%) |
Dec 22, 2008 | 6.125 | 6.126 | 5.881 | 6.004 | 76,465,584 | -0.11(-1.84%) |
Dec 19, 2008 | 6.099 | 6.223 | 6.024 | 6.116 | 128,011,328 | +0.01(+0.08%) |
Dec 18, 2008 | 6.337 | 6.337 | 5.993 | 6.111 | 105,585,984 | -0.19(-3.02%) |
Dec 17, 2008 | 6.230 | 6.425 | 6.100 | 6.301 | 96,438,528 | +0.03(+0.41%) |
Dec 16, 2008 | 6.104 | 6.315 | 6.036 | 6.275 | 112,758,320 | +0.26(+4.31%) |
Dec 15, 2008 | 6.230 | 6.237 | 5.945 | 6.016 | 87,937,432 | -0.20(-3.20%) |
Dec 12, 2008 | 5.884 | 6.237 | 5.874 | 6.214 | 101,730,640 | +0.21(+3.42%) |
Dec 11, 2008 | 5.933 | 6.264 | 5.915 | 6.009 | 99,370,520 | -0.06(-0.91%) |
Dec 10, 2008 | 5.891 | 6.135 | 5.891 | 6.064 | 82,140,560 | +0.10(+1.71%) |
Dec 09, 2008 | 5.967 | 6.232 | 5.940 | 5.962 | 106,125,016 | -0.12(-2.04%) |
Dec 08, 2008 | 5.943 | 6.192 | 5.869 | 6.087 | 115,119,920 | +0.29(+5.07%) |
Dec 05, 2008 | 5.682 | 5.921 | 5.497 | 5.793 | 123,843,168 | +0.02(+0.42%) |
Dec 04, 2008 | 5.997 | 6.045 | 5.672 | 5.769 | 107,796,840 | -0.25(-4.11%) |
Dec 03, 2008 | 5.801 | 6.030 | 5.710 | 6.016 | 126,240,120 | +0.10(+1.61%) |
Dec 02, 2008 | 5.848 | 5.967 | 5.715 | 5.921 | 125,357,464 | +0.14(+2.48%) |
Dec 01, 2008 | 5.888 | 6.016 | 5.777 | 5.777 | 121,864,696 | -0.32(-5.22%) |
Nov 28, 2008 | 6.017 | 6.107 | 5.969 | 6.095 | 42,798,148 | +0.01(+0.20%) |
Nov 26, 2008 | 5.765 | 6.090 | 5.705 | 6.083 | 128,016,384 | +0.28(+4.79%) |
Nov 25, 2008 | 6.147 | 6.154 | 5.681 | 5.805 | 217,898,880 | -0.36(-5.88%) |
Nov 24, 2008 | 6.064 | 6.220 | 5.781 | 6.168 | 194,260,000 | +0.18(+3.06%) |
Nov 21, 2008 | 5.625 | 6.016 | 5.582 | 5.985 | 222,833,904 | +0.49(+8.83%) |
Nov 20, 2008 | 5.662 | 5.952 | 5.430 | 5.499 | 234,268,752 | -0.21(-3.63%) |
Nov 19, 2008 | 5.736 | 6.019 | 5.693 | 5.706 | 209,644,608 | -0.10(-1.67%) |
Nov 18, 2008 | 5.798 | 5.846 | 5.485 | 5.803 | 393,551,456 | +0.73(+14.49%) |
Nov 17, 2008 | 5.147 | 5.287 | 5.040 | 5.069 | 91,442,400 | -0.19(-3.68%) |
Nov 14, 2008 | 5.307 | 5.529 | 5.183 | 5.262 | 0 | -0.22(-3.94%) |
Nov 13, 2008 | 5.295 | 5.504 | 4.877 | 5.478 | 221,142,144 | +0.10(+1.83%) |
Nov 12, 2008 | 5.560 | 5.639 | 5.356 | 5.380 | 117,716,456 | -0.36(-6.35%) |
Nov 11, 2008 | 5.819 | 5.872 | 5.565 | 5.744 | 93,102,096 | -0.16(-2.69%) |
Nov 10, 2008 | 6.102 | 6.178 | 5.798 | 5.903 | 90,976,600 | -0.08(-1.36%) |
Nov 07, 2008 | 5.846 | 6.045 | 5.796 | 5.985 | 105,255,080 | +0.17(+2.97%) |
Nov 06, 2008 | 6.076 | 6.119 | 5.767 | 5.812 | 171,684,656 | -0.45(-7.20%) |
Nov 05, 2008 | 6.546 | 6.556 | 6.214 | 6.263 | 129,531,200 | -0.34(-5.20%) |
Nov 04, 2008 | 6.762 | 6.762 | 6.463 | 6.607 | 156,714,272 | -0.06(-0.96%) |
Nov 03, 2008 | 6.574 | 6.805 | 6.574 | 6.670 | 125,764,464 | +0.06(+0.86%) |
Oct 31, 2008 | 6.417 | 6.783 | 6.417 | 6.613 | 166,561,808 | +0.10(+1.57%) |
Oct 30, 2008 | 6.320 | 6.613 | 6.258 | 6.512 | 170,065,056 | +0.40(+6.47%) |
Oct 29, 2008 | 6.050 | 6.340 | 5.995 | 6.116 | 162,429,072 | +0.05(+0.88%) |
Oct 28, 2008 | 5.485 | 6.080 | 5.318 | 6.062 | 160,682,416 | +0.68(+12.54%) |
Oct 27, 2008 | 5.478 | 5.660 | 5.357 | 5.387 | 138,706,480 | -0.22(-3.88%) |
Oct 24, 2008 | 5.226 | 5.757 | 5.188 | 5.605 | 159,547,840 | -0.12(-2.14%) |
Oct 23, 2008 | 6.085 | 6.135 | 5.485 | 5.727 | 219,315,680 | -0.36(-5.90%) |
Oct 22, 2008 | 6.455 | 6.455 | 5.924 | 6.087 | 177,762,096 | -0.49(-7.41%) |
Oct 21, 2008 | 6.947 | 7.032 | 6.543 | 6.574 | 162,228,464 | -0.51(-7.22%) |
Oct 20, 2008 | 6.962 | 7.130 | 6.755 | 7.085 | 125,425,312 | +0.22(+3.27%) |
Oct 17, 2008 | 6.816 | 7.135 | 6.603 | 6.861 | 127,569,792 | +0.01(+0.13%) |
Oct 16, 2008 | 6.675 | 6.883 | 6.403 | 6.852 | 168,543,616 | +0.18(+2.72%) |
Oct 15, 2008 | 6.804 | 7.014 | 6.626 | 6.670 | 167,319,072 | -0.32(-4.60%) |
Oct 14, 2008 | 7.263 | 7.429 | 6.890 | 6.992 | 164,812,880 | -0.16(-2.25%) |
Oct 13, 2008 | 6.651 | 7.239 | 6.539 | 7.152 | 155,576,080 | +0.76(+11.89%) |
Oct 10, 2008 | 6.259 | 7.023 | 6.133 | 6.392 | 0 | -0.26(-3.90%) |
Oct 09, 2008 | 7.054 | 7.104 | 6.651 | 6.651 | 196,157,040 | -0.26(-3.75%) |
Oct 08, 2008 | 6.524 | 7.256 | 6.417 | 6.911 | 238,951,536 | +0.06(+0.81%) |
Oct 07, 2008 | 7.042 | 7.222 | 6.840 | 6.855 | 158,705,504 | -0.22(-3.10%) |
Oct 06, 2008 | 7.301 | 7.429 | 6.791 | 7.075 | 171,272,368 | -0.35(-4.77%) |
Oct 03, 2008 | 7.444 | 7.793 | 7.363 | 7.429 | 0 | -0.04(-0.60%) |
Oct 02, 2008 | 7.648 | 7.654 | 7.248 | 7.474 | 164,209,200 | -0.30(-3.80%) |
Oct 01, 2008 | 7.975 | 8.072 | 7.678 | 7.769 | 127,424,112 | -0.22(-2.75%) |
Sep 30, 2008 | 7.814 | 8.032 | 7.771 | 7.989 | 129,289,072 | +0.29(+3.79%) |
Sep 29, 2008 | 8.148 | 8.189 | 7.650 | 7.697 | 159,138,320 | -0.56(-6.82%) |
Sep 26, 2008 | 8.108 | 8.393 | 8.108 | 8.260 | 0 | +0.02(+0.23%) |
Sep 25, 2008 | 8.061 | 8.370 | 7.975 | 8.241 | 128,266,664 | +0.16(+1.97%) |
Sep 24, 2008 | 8.113 | 8.186 | 7.968 | 8.082 | 116,362,416 | -0.02(-0.21%) |
Sep 23, 2008 | 8.212 | 8.372 | 8.060 | 8.099 | 113,246,056 | -0.05(-0.59%) |
Sep 22, 2008 | 8.414 | 8.443 | 8.104 | 8.148 | 128,056,072 | -0.19(-2.28%) |
Sep 19, 2008 | 8.443 | 8.500 | 8.243 | 8.338 | 0 | +0.23(+2.83%) |
Sep 18, 2008 | 8.030 | 8.239 | 7.954 | 8.108 | 212,964,336 | +0.20(+2.58%) |
Sep 17, 2008 | 8.225 | 8.275 | 7.894 | 7.904 | 184,623,936 | -0.46(-5.49%) |
Sep 16, 2008 | 7.736 | 8.466 | 7.609 | 8.364 | 309,493,152 | +0.53(+6.79%) |
Sep 15, 2008 | 7.907 | 8.047 | 7.831 | 7.831 | 147,628,336 | -0.28(-3.49%) |
Sep 12, 2008 | 8.077 | 8.151 | 7.997 | 8.115 | 97,359,720 | -0.04(-0.47%) |
Sep 11, 2008 | 7.987 | 8.196 | 7.975 | 8.153 | 147,466,304 | +0.07(+0.92%) |
Sep 10, 2008 | 7.978 | 8.141 | 7.951 | 8.079 | 128,596,152 | +0.13(+1.63%) |
Sep 09, 2008 | 8.035 | 8.168 | 7.949 | 7.949 | 151,107,056 | +0.05(+0.59%) |
Sep 08, 2008 | 7.871 | 7.921 | 7.747 | 7.902 | 109,205,016 | +0.13(+1.73%) |
Sep 05, 2008 | 7.621 | 7.799 | 7.598 | 7.768 | 0 | +0.09(+1.12%) |
Sep 04, 2008 | 7.773 | 7.790 | 7.619 | 7.681 | 90,743,176 | -0.11(-1.40%) |
Sep 03, 2008 | 7.914 | 7.992 | 7.696 | 7.790 | 110,097,136 | -0.16(-1.98%) |
Sep 02, 2008 | 8.151 | 8.256 | 7.895 | 7.947 | 115,465,896 | -0.16(-1.96%) |
Aug 29, 2008 | 8.077 | 8.179 | 8.063 | 8.106 | 0 | -0.07(-0.87%) |
Aug 28, 2008 | 8.087 | 8.177 | 8.044 | 8.177 | 78,834,256 | +0.09(+1.13%) |
Aug 27, 2008 | 8.060 | 8.158 | 8.042 | 8.085 | 78,461,584 | -0.01(-0.13%) |
Aug 26, 2008 | 8.068 | 8.120 | 8.044 | 8.096 | 58,597,520 | +0.01(+0.11%) |
Aug 25, 2008 | 8.060 | 8.161 | 8.035 | 8.087 | 69,935,120 | -0.04(-0.53%) |
Aug 22, 2008 | 8.032 | 8.158 | 7.999 | 8.130 | 0 | +0.11(+1.31%) |
Aug 21, 2008 | 7.895 | 8.042 | 7.880 | 8.025 | 83,351,560 | +0.05(+0.63%) |
Aug 20, 2008 | 7.774 | 8.009 | 7.740 | 7.975 | 191,947,824 | +0.43(+5.65%) |
Aug 19, 2008 | 7.671 | 7.671 | 7.486 | 7.548 | 131,501,192 | -0.16(-2.04%) |
Aug 18, 2008 | 7.890 | 7.904 | 7.576 | 7.705 | 104,680,664 | -0.17(-2.17%) |
Aug 15, 2008 | 7.882 | 7.920 | 7.795 | 7.876 | 0 | +0.02(+0.20%) |
Aug 14, 2008 | 7.826 | 7.906 | 7.799 | 7.861 | 63,983,864 | -0.02(-0.24%) |
Aug 13, 2008 | 7.911 | 7.958 | 7.819 | 7.880 | 52,343,540 | -0.01(-0.15%) |
Aug 12, 2008 | 7.883 | 7.945 | 7.788 | 7.892 | 49,141,324 | -0.01(-0.11%) |
Aug 11, 2008 | 7.918 | 8.004 | 7.826 | 7.901 | 61,142,272 | -0.02(-0.20%) |
Aug 08, 2008 | 7.833 | 7.939 | 7.740 | 7.916 | 85,451,216 | +0.05(+0.68%) |
Aug 07, 2008 | 7.774 | 7.923 | 7.705 | 7.863 | 74,483,904 | +0.06(+0.80%) |
Aug 06, 2008 | 7.736 | 7.857 | 7.711 | 7.800 | 70,733,544 | +0.03(+0.33%) |
Aug 05, 2008 | 7.628 | 7.807 | 7.596 | 7.774 | 77,075,976 | +0.18(+2.41%) |
Aug 04, 2008 | 7.552 | 7.679 | 7.539 | 7.591 | 54,921,088 | -0.00(-0.05%) |
Aug 01, 2008 | 7.740 | 7.774 | 7.550 | 7.595 | 63,804,152 | -0.15(-1.87%) |
Jul 31, 2008 | 7.749 | 7.842 | 7.690 | 7.740 | 84,243,040 | -0.04(-0.58%) |
Jul 30, 2008 | 7.686 | 7.804 | 7.645 | 7.785 | 92,863,176 | +0.16(+2.11%) |
Jul 29, 2008 | 7.624 | 7.688 | 7.432 | 7.624 | 97,999,016 | +0.20(+2.63%) |
Jul 28, 2008 | 7.510 | 7.572 | 7.375 | 7.429 | 63,768,728 | -0.12(-1.62%) |
Jul 25, 2008 | 7.501 | 7.602 | 7.438 | 7.552 | 68,098,064 | +0.06(+0.76%) |
Jul 24, 2008 | 7.674 | 7.674 | 7.484 | 7.495 | 79,837,672 | -0.16(-2.03%) |
Jul 23, 2008 | 7.500 | 7.719 | 7.500 | 7.650 | 94,471,832 | +0.13(+1.72%) |
Jul 22, 2008 | 7.412 | 7.526 | 7.365 | 7.520 | 87,563,744 | +0.03(+0.42%) |
Jul 21, 2008 | 7.533 | 7.550 | 7.393 | 7.489 | 63,413,788 | -0.01(-0.16%) |
Jul 18, 2008 | 7.427 | 7.593 | 7.417 | 7.501 | 81,982,800 | +0.03(+0.44%) |
Jul 17, 2008 | 7.429 | 7.541 | 7.308 | 7.469 | 109,697,264 | +0.15(+2.10%) |
Jul 16, 2008 | 7.137 | 7.334 | 7.083 | 7.315 | 108,658,656 | +0.12(+1.66%) |
Jul 15, 2008 | 7.095 | 7.270 | 7.054 | 7.196 | 126,671,832 | -0.02(-0.34%) |
Jul 14, 2008 | 7.241 | 7.277 | 7.095 | 7.220 | 98,200,968 | +0.03(+0.48%) |
Jul 11, 2008 | 7.116 | 7.263 | 7.090 | 7.185 | 108,295,816 | +0.02(+0.34%) |
Jul 10, 2008 | 7.324 | 7.339 | 7.092 | 7.161 | 153,756,064 | -0.13(-1.80%) |
Jul 09, 2008 | 7.534 | 7.534 | 7.280 | 7.292 | 95,040,024 | -0.21(-2.85%) |
Jul 08, 2008 | 7.569 | 7.591 | 7.382 | 7.507 | 104,302,880 | -0.10(-1.25%) |
Jul 07, 2008 | 7.534 | 7.766 | 7.496 | 7.602 | 85,962,440 | +0.10(+1.29%) |
Jul 04, 2008 | 7.533 | 7.565 | 7.370 | 7.505 | 78,806,736 | +0.00(+0.00%) |
Jul 03, 2008 | 7.533 | 7.565 | 7.370 | 7.505 | 78,806,736 | -0.03(-0.39%) |
Jul 02, 2008 | 7.622 | 7.679 | 7.517 | 7.534 | 60,541,916 | -0.07(-0.89%) |
Jul 01, 2008 | 7.522 | 7.666 | 7.458 | 7.602 | 111,287,736 | -0.04(-0.47%) |
Jun 30, 2008 | 7.755 | 7.849 | 7.575 | 7.638 | 89,172,208 | -0.06(-0.83%) |
Jun 27, 2008 | 7.705 | 7.745 | 7.607 | 7.702 | 84,043,896 | -0.02(-0.20%) |
Jun 26, 2008 | 7.818 | 7.818 | 7.647 | 7.717 | 101,913,584 | -0.16(-2.04%) |
Jun 25, 2008 | 7.799 | 7.982 | 7.799 | 7.878 | 67,961,936 | +0.10(+1.24%) |
Jun 24, 2008 | 7.811 | 7.855 | 7.750 | 7.781 | 98,640,720 | -0.08(-1.03%) |
Jun 23, 2008 | 7.925 | 7.944 | 7.833 | 7.863 | 64,063,864 | -0.02(-0.28%) |
Jun 20, 2008 | 7.956 | 8.047 | 7.799 | 7.885 | 116,510,336 | -0.16(-2.04%) |
Jun 19, 2008 | 7.973 | 8.110 | 7.911 | 8.049 | 82,023,392 | +0.00(+0.00%) |
Jun 18, 2008 | 8.089 | 8.129 | 7.958 | 8.049 | 90,995,592 | -0.13(-1.58%) |
Jun 17, 2008 | 8.274 | 8.293 | 8.136 | 8.179 | 71,763,576 | -0.04(-0.50%) |
Jun 16, 2008 | 8.129 | 8.298 | 8.120 | 8.220 | 58,892,404 | +0.02(+0.27%) |
Jun 13, 2008 | 8.144 | 8.307 | 8.136 | 8.198 | 80,961,680 | +0.08(+1.02%) |
Jun 12, 2008 | 8.079 | 8.186 | 8.065 | 8.115 | 64,334,356 | +0.08(+1.05%) |
Jun 11, 2008 | 8.206 | 8.210 | 8.001 | 8.030 | 80,512,096 | -0.19(-2.29%) |
Jun 10, 2008 | 8.244 | 8.322 | 8.155 | 8.218 | 72,913,568 | -0.01(-0.13%) |
Jun 09, 2008 | 8.237 | 8.269 | 8.151 | 8.229 | 62,438,660 | +0.00(+0.00%) |
Jun 06, 2008 | 8.308 | 8.370 | 8.206 | 8.229 | 97,067,736 | -0.15(-1.81%) |
Jun 05, 2008 | 8.141 | 8.421 | 8.110 | 8.381 | 131,513,384 | +0.29(+3.63%) |
Jun 04, 2008 | 7.951 | 8.149 | 7.951 | 8.087 | 76,242,752 | +0.10(+1.23%) |
Jun 03, 2008 | 8.046 | 8.115 | 7.956 | 7.989 | 84,406,856 | -0.00(-0.02%) |
Jun 02, 2008 | 8.096 | 8.122 | 7.904 | 7.990 | 84,440,848 | -0.14(-1.72%) |
May 30, 2008 | 8.129 | 8.224 | 8.106 | 8.130 | 101,575,992 | +0.03(+0.32%) |
May 29, 2008 | 8.030 | 8.136 | 7.973 | 8.104 | 84,362,872 | +0.07(+0.84%) |
May 28, 2008 | 7.947 | 8.060 | 7.937 | 8.037 | 103,620,288 | +0.14(+1.79%) |
May 27, 2008 | 7.780 | 7.940 | 7.776 | 7.895 | 90,520,816 | +0.13(+1.65%) |
May 26, 2008 | 7.738 | 7.800 | 7.724 | 7.768 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.738 | 7.800 | 7.724 | 7.768 | 97,129,712 | +0.01(+0.13%) |
May 22, 2008 | 7.811 | 7.830 | 7.723 | 7.757 | 169,440,864 | +0.02(+0.22%) |
May 21, 2008 | 7.982 | 8.008 | 7.671 | 7.740 | 199,745,632 | -0.29(-3.57%) |
May 20, 2008 | 8.065 | 8.091 | 7.926 | 8.027 | 125,658,256 | -0.04(-0.54%) |
May 19, 2008 | 8.175 | 8.301 | 8.023 | 8.070 | 120,573,048 | -0.10(-1.23%) |
May 16, 2008 | 8.132 | 8.210 | 8.001 | 8.170 | 143,801,360 | +0.10(+1.20%) |
May 15, 2008 | 7.925 | 8.132 | 7.823 | 8.073 | 165,934,976 | +0.19(+2.39%) |
May 14, 2008 | 7.761 | 8.030 | 7.757 | 7.885 | 318,369,952 | +0.24(+3.09%) |
May 13, 2008 | 7.669 | 7.921 | 7.476 | 7.648 | 820,356,736 | -0.44(-5.47%) |
May 12, 2008 | 8.533 | 8.633 | 7.921 | 8.091 | 232,643,888 | -0.40(-4.68%) |
May 09, 2008 | 8.440 | 8.526 | 8.396 | 8.488 | 55,649,800 | +0.01(+0.14%) |
May 08, 2008 | 8.443 | 8.543 | 8.372 | 8.476 | 61,201,184 | +0.07(+0.84%) |
May 07, 2008 | 8.391 | 8.616 | 8.357 | 8.405 | 108,722,648 | +0.00(+0.02%) |
May 06, 2008 | 8.334 | 8.441 | 8.213 | 8.403 | 66,897,420 | +0.06(+0.75%) |
May 05, 2008 | 8.307 | 8.395 | 8.258 | 8.341 | 50,169,892 | -0.01(-0.17%) |
May 02, 2008 | 8.343 | 8.383 | 8.250 | 8.355 | 67,483,456 | +0.06(+0.69%) |
May 01, 2008 | 8.008 | 8.324 | 7.990 | 8.298 | 95,887,968 | +0.29(+3.62%) |
Apr 30, 2008 | 8.298 | 8.298 | 7.966 | 8.008 | 95,760,600 | -0.26(-3.11%) |
Apr 29, 2008 | 8.222 | 8.298 | 8.175 | 8.265 | 54,743,712 | +0.04(+0.53%) |
Apr 28, 2008 | 8.198 | 8.275 | 8.163 | 8.222 | 47,019,860 | +0.02(+0.30%) |
Apr 25, 2008 | 8.345 | 8.345 | 8.080 | 8.198 | 71,419,000 | -0.16(-1.86%) |
Apr 24, 2008 | 8.296 | 8.457 | 8.267 | 8.353 | 60,776,900 | +0.06(+0.71%) |
Apr 23, 2008 | 8.324 | 8.393 | 8.248 | 8.294 | 60,743,900 | -0.03(-0.33%) |
Apr 22, 2008 | 8.353 | 8.372 | 8.244 | 8.322 | 56,876,320 | -0.05(-0.58%) |
Apr 21, 2008 | 8.284 | 8.384 | 8.224 | 8.370 | 46,899,212 | +0.05(+0.56%) |
Apr 18, 2008 | 8.262 | 8.379 | 8.246 | 8.324 | 96,886,448 | +0.15(+1.84%) |
Apr 17, 2008 | 8.182 | 8.206 | 8.072 | 8.174 | 54,267,680 | +0.04(+0.45%) |
Apr 16, 2008 | 8.034 | 8.161 | 8.006 | 8.137 | 74,651,592 | +0.22(+2.79%) |
Apr 15, 2008 | 7.954 | 7.970 | 7.825 | 7.916 | 49,509,516 | +0.00(+0.00%) |
Apr 14, 2008 | 7.838 | 7.990 | 7.812 | 7.916 | 50,443,708 | +0.06(+0.77%) |
Apr 11, 2008 | 7.994 | 8.008 | 7.835 | 7.856 | 59,484,988 | -0.19(-2.36%) |
Apr 10, 2008 | 7.930 | 8.091 | 7.930 | 8.046 | 62,787,948 | +0.08(+1.04%) |
Apr 09, 2008 | 7.958 | 7.987 | 7.819 | 7.963 | 68,768,400 | +0.00(+0.04%) |
Apr 08, 2008 | 7.869 | 7.982 | 7.807 | 7.959 | 71,735,392 | +0.03(+0.33%) |
Apr 07, 2008 | 8.025 | 8.108 | 7.901 | 7.933 | 81,683,920 | -0.08(-1.03%) |
Apr 04, 2008 | 8.110 | 8.163 | 7.980 | 8.016 | 71,550,720 | -0.10(-1.19%) |
Apr 03, 2008 | 8.096 | 8.167 | 8.011 | 8.113 | 87,941,064 | -0.05(-0.57%) |
Apr 02, 2008 | 8.215 | 8.293 | 8.084 | 8.160 | 75,775,768 | -0.06(-0.76%) |
Apr 01, 2008 | 7.966 | 8.269 | 7.966 | 8.222 | 101,881,328 | +0.33(+4.23%) |
Mar 31, 2008 | 7.947 | 8.051 | 7.888 | 7.888 | 129,754,128 | -0.07(-0.93%) |
Mar 28, 2008 | 8.111 | 8.155 | 7.935 | 7.963 | 58,949,788 | -0.10(-1.18%) |
Mar 27, 2008 | 8.141 | 8.179 | 8.021 | 8.058 | 70,733,064 | -0.12(-1.48%) |
Mar 26, 2008 | 8.294 | 8.334 | 8.063 | 8.179 | 79,495,760 | -0.16(-1.91%) |
Mar 25, 2008 | 8.267 | 8.374 | 8.224 | 8.338 | 60,565,528 | +0.06(+0.69%) |
Mar 24, 2008 | 8.070 | 8.376 | 7.997 | 8.281 | 95,823,896 | +0.25(+3.08%) |
Mar 21, 2008 | 8.060 | 8.179 | 7.982 | 8.034 | 163,526,800 | -0.00(-0.00%) |
Mar 20, 2008 | 8.060 | 8.179 | 7.982 | 8.034 | 163,525,648 | -0.02(-0.19%) |
Mar 19, 2008 | 8.206 | 8.265 | 8.042 | 8.049 | 120,020,360 | -0.23(-2.80%) |
Mar 18, 2008 | 8.132 | 8.281 | 8.087 | 8.281 | 86,947,392 | +0.26(+3.25%) |
Mar 17, 2008 | 7.761 | 8.117 | 7.688 | 8.020 | 101,566,984 | +0.09(+1.09%) |
Mar 14, 2008 | 8.179 | 8.180 | 7.792 | 7.933 | 106,233,216 | -0.19(-2.34%) |
Mar 13, 2008 | 8.049 | 8.210 | 7.963 | 8.123 | 90,655,800 | -0.04(-0.53%) |
Mar 12, 2008 | 8.234 | 8.291 | 8.139 | 8.167 | 70,924,272 | -0.11(-1.36%) |
Mar 11, 2008 | 8.236 | 8.293 | 8.053 | 8.279 | 84,120,808 | +0.21(+2.59%) |
Mar 10, 2008 | 8.165 | 8.193 | 8.053 | 8.070 | 66,196,612 | -0.10(-1.27%) |
Mar 07, 2008 | 8.174 | 8.322 | 8.075 | 8.174 | 72,857,896 | -0.08(-0.98%) |
Mar 06, 2008 | 8.296 | 8.431 | 8.239 | 8.255 | 93,095,912 | -0.09(-1.10%) |
Mar 05, 2008 | 8.395 | 8.440 | 8.258 | 8.346 | 72,208,032 | -0.02(-0.29%) |
Mar 04, 2008 | 8.172 | 8.383 | 8.118 | 8.370 | 93,710,248 | +0.15(+1.79%) |
Mar 03, 2008 | 8.227 | 8.272 | 8.144 | 8.224 | 70,483,240 | -0.03(-0.36%) |
Feb 29, 2008 | 8.312 | 8.400 | 8.225 | 8.253 | 82,116,776 | -0.13(-1.61%) |
Feb 28, 2008 | 8.398 | 8.431 | 8.320 | 8.388 | 91,335,152 | -0.07(-0.80%) |
Feb 27, 2008 | 8.466 | 8.550 | 8.405 | 8.455 | 83,895,760 | -0.04(-0.53%) |
Feb 26, 2008 | 8.275 | 8.585 | 8.231 | 8.500 | 118,265,664 | +0.18(+2.22%) |
Feb 25, 2008 | 8.179 | 8.350 | 8.146 | 8.315 | 97,678,568 | +0.13(+1.54%) |
Feb 22, 2008 | 8.108 | 8.205 | 8.008 | 8.189 | 81,865,576 | +0.10(+1.22%) |
Feb 21, 2008 | 8.198 | 8.265 | 8.041 | 8.091 | 110,739,384 | -0.11(-1.29%) |
Feb 20, 2008 | 7.923 | 8.246 | 7.861 | 8.196 | 232,816,720 | +0.60(+7.94%) |
Feb 19, 2008 | 7.673 | 7.804 | 7.593 | 7.593 | 184,306,624 | +0.01(+0.18%) |
Feb 18, 2008 | 7.455 | 7.652 | 7.396 | 7.579 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.455 | 7.652 | 7.396 | 7.579 | 109,727,640 | +0.11(+1.41%) |
Feb 14, 2008 | 7.524 | 7.536 | 7.393 | 7.474 | 114,893,904 | -0.14(-1.79%) |
Feb 13, 2008 | 7.450 | 7.685 | 7.450 | 7.610 | 101,252,848 | +0.20(+2.73%) |
Feb 12, 2008 | 7.391 | 7.500 | 7.313 | 7.408 | 114,523,968 | +0.04(+0.59%) |
Feb 11, 2008 | 7.298 | 7.365 | 7.244 | 7.365 | 78,207,472 | +0.13(+1.79%) |
Feb 08, 2008 | 7.038 | 7.291 | 7.007 | 7.235 | 130,242,336 | +0.24(+3.41%) |
Feb 07, 2008 | 7.222 | 7.222 | 6.938 | 6.997 | 281,836,032 | -0.29(-3.94%) |
Feb 06, 2008 | 7.462 | 7.507 | 7.267 | 7.284 | 107,909,568 | -0.14(-1.91%) |
Feb 05, 2008 | 7.593 | 7.593 | 7.396 | 7.425 | 105,162,440 | -0.19(-2.45%) |
Feb 04, 2008 | 7.645 | 7.721 | 7.577 | 7.612 | 72,062,928 | -0.06(-0.81%) |
Feb 01, 2008 | 7.564 | 7.679 | 7.508 | 7.674 | 106,047,648 | +0.12(+1.60%) |
Jan 31, 2008 | 7.419 | 7.641 | 7.308 | 7.553 | 128,070,912 | +0.03(+0.41%) |
Jan 30, 2008 | 7.451 | 7.652 | 7.402 | 7.522 | 114,230,288 | +0.03(+0.37%) |
Jan 29, 2008 | 7.610 | 7.610 | 7.403 | 7.495 | 122,495,448 | -0.06(-0.78%) |
Jan 28, 2008 | 7.558 | 7.740 | 7.500 | 7.553 | 82,214,656 | -0.00(-0.05%) |
Jan 25, 2008 | 7.906 | 7.907 | 7.533 | 7.557 | 122,444,184 | -0.20(-2.56%) |
Jan 24, 2008 | 7.477 | 7.806 | 7.339 | 7.755 | 128,997,736 | +0.29(+3.94%) |
Jan 23, 2008 | 7.187 | 7.468 | 6.909 | 7.462 | 195,986,576 | +0.08(+1.10%) |
Jan 22, 2008 | 6.997 | 7.515 | 6.997 | 7.381 | 187,758,864 | -0.18(-2.35%) |
Jan 21, 2008 | 7.567 | 7.652 | 7.431 | 7.558 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.567 | 7.652 | 7.431 | 7.558 | 145,194,608 | +0.13(+1.74%) |
Jan 17, 2008 | 7.679 | 7.740 | 7.343 | 7.429 | 141,280,816 | -0.23(-3.02%) |
Jan 16, 2008 | 7.567 | 7.809 | 7.539 | 7.660 | 162,023,280 | -0.12(-1.58%) |
Jan 15, 2008 | 7.878 | 7.902 | 7.774 | 7.783 | 92,914,920 | -0.19(-2.34%) |
Jan 14, 2008 | 8.063 | 8.103 | 7.926 | 7.970 | 109,285,336 | +0.20(+2.51%) |
Jan 11, 2008 | 7.861 | 7.887 | 7.749 | 7.774 | 105,511,872 | -0.06(-0.75%) |
Jan 10, 2008 | 7.605 | 7.939 | 7.605 | 7.833 | 142,810,064 | +0.16(+2.03%) |
Jan 09, 2008 | 7.450 | 7.709 | 7.387 | 7.678 | 177,159,664 | +0.22(+2.89%) |
Jan 08, 2008 | 7.863 | 7.951 | 7.432 | 7.462 | 247,274,288 | -0.37(-4.76%) |
Jan 07, 2008 | 8.130 | 8.146 | 7.638 | 7.835 | 182,267,008 | -0.26(-3.24%) |
Jan 04, 2008 | 8.431 | 8.498 | 8.044 | 8.098 | 143,093,968 | -0.48(-5.60%) |
Jan 03, 2008 | 8.545 | 8.609 | 8.479 | 8.578 | 61,875,400 | +0.00(+0.00%) |
Jan 02, 2008 | 8.721 | 8.808 | 8.507 | 8.578 | 81,029,536 | -0.14(-1.64%) |