Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.998 | 3.092 | 2.952 | 3.080 | 410,383,744 | +0.11(+3.81%) |
May 28, 2009 | 2.939 | 2.994 | 2.849 | 2.967 | 542,811,392 | +0.08(+2.75%) |
May 27, 2009 | 3.003 | 3.023 | 2.877 | 2.888 | 421,109,792 | -0.11(-3.70%) |
May 26, 2009 | 2.806 | 3.010 | 2.800 | 2.998 | 425,504,000 | +0.15(+5.28%) |
May 22, 2009 | 2.876 | 2.910 | 2.827 | 2.848 | 339,422,208 | -0.01(-0.33%) |
May 21, 2009 | 2.876 | 2.899 | 2.800 | 2.857 | 534,786,976 | -0.09(-3.05%) |
May 20, 2009 | 3.039 | 3.095 | 2.938 | 2.947 | 494,217,216 | -0.04(-1.25%) |
May 19, 2009 | 2.989 | 3.040 | 2.966 | 2.984 | 397,556,416 | -0.01(-0.39%) |
May 18, 2009 | 2.884 | 2.996 | 2.874 | 2.996 | 347,008,768 | +0.17(+5.90%) |
May 15, 2009 | 2.875 | 2.914 | 2.795 | 2.829 | 488,059,104 | -0.05(-1.70%) |
May 14, 2009 | 2.836 | 2.921 | 2.819 | 2.878 | 458,961,440 | +0.04(+1.40%) |
May 13, 2009 | 2.900 | 2.919 | 2.820 | 2.839 | 496,524,192 | -0.09(-3.03%) |
May 12, 2009 | 3.028 | 3.038 | 2.907 | 2.927 | 515,147,488 | -0.07(-2.49%) |
May 11, 2009 | 3.030 | 3.058 | 2.987 | 3.002 | 356,844,864 | -0.12(-3.74%) |
May 08, 2009 | 3.056 | 3.131 | 3.016 | 3.119 | 497,855,104 | +0.13(+4.45%) |
May 07, 2009 | 3.122 | 3.131 | 2.939 | 2.986 | 579,413,824 | -0.07(-2.37%) |
May 06, 2009 | 3.033 | 3.067 | 2.965 | 3.058 | 548,214,528 | +0.10(+3.39%) |
May 05, 2009 | 2.962 | 2.984 | 2.913 | 2.958 | 414,580,832 | -0.03(-0.86%) |
May 04, 2009 | 2.930 | 2.986 | 2.921 | 2.983 | 442,785,184 | +0.19(+6.67%) |
May 01, 2009 | 2.766 | 2.811 | 2.718 | 2.797 | 353,102,720 | +0.03(+0.97%) |
Apr 30, 2009 | 2.835 | 2.863 | 2.732 | 2.770 | 527,801,376 | +0.01(+0.38%) |
Apr 29, 2009 | 2.704 | 2.820 | 2.692 | 2.759 | 473,550,656 | +0.11(+4.28%) |
Apr 28, 2009 | 2.612 | 2.711 | 2.598 | 2.646 | 446,893,824 | -0.02(-0.66%) |
Apr 27, 2009 | 2.655 | 2.738 | 2.646 | 2.664 | 450,152,160 | -0.05(-1.93%) |
Apr 24, 2009 | 2.676 | 2.757 | 2.657 | 2.716 | 529,233,696 | +0.08(+3.10%) |
Apr 23, 2009 | 2.598 | 2.639 | 2.531 | 2.634 | 479,076,672 | +0.05(+1.80%) |
Apr 22, 2009 | 2.570 | 2.696 | 2.557 | 2.588 | 561,366,528 | -0.03(-1.07%) |
Apr 21, 2009 | 2.483 | 2.622 | 2.479 | 2.616 | 459,290,720 | +0.10(+3.89%) |
Apr 20, 2009 | 2.654 | 2.660 | 2.515 | 2.518 | 493,339,008 | -0.23(-8.40%) |
Apr 17, 2009 | 2.736 | 2.787 | 2.692 | 2.749 | 490,381,568 | +0.07(+2.61%) |
Apr 16, 2009 | 2.678 | 2.753 | 2.609 | 2.679 | 527,163,040 | +0.04(+1.46%) |
Apr 15, 2009 | 2.552 | 2.646 | 2.537 | 2.640 | 511,476,704 | +0.05(+2.03%) |
Apr 14, 2009 | 2.626 | 2.671 | 2.567 | 2.588 | 540,049,472 | -0.09(-3.35%) |
Apr 13, 2009 | 2.617 | 2.721 | 2.599 | 2.678 | 491,950,880 | +0.01(+0.22%) |
Apr 09, 2009 | 2.606 | 2.672 | 2.585 | 2.672 | 633,599,488 | +0.19(+7.87%) |
Apr 08, 2009 | 2.449 | 2.500 | 2.420 | 2.477 | 576,586,560 | +0.05(+2.21%) |
Apr 07, 2009 | 2.462 | 2.485 | 2.417 | 2.423 | 578,248,448 | -0.12(-4.72%) |
Apr 06, 2009 | 2.527 | 2.556 | 2.464 | 2.543 | 542,379,008 | -0.04(-1.45%) |
Apr 03, 2009 | 2.538 | 2.583 | 2.489 | 2.581 | 640,576,640 | +0.05(+2.12%) |
Apr 02, 2009 | 2.517 | 2.604 | 2.494 | 2.527 | 979,020,800 | +0.14(+5.71%) |
Apr 01, 2009 | 2.247 | 2.414 | 2.235 | 2.391 | 715,471,744 | +0.09(+3.85%) |
Mar 31, 2009 | 2.307 | 2.395 | 2.279 | 2.302 | 658,469,440 | +0.04(+1.80%) |
Mar 30, 2009 | 2.321 | 2.325 | 2.216 | 2.261 | 844,200,832 | -0.26(-10.35%) |
Mar 26, 2009 | 2.473 | 2.534 | 2.427 | 2.522 | 950,081,728 | +0.11(+4.44%) |
Mar 25, 2009 | 2.414 | 2.501 | 2.287 | 2.415 | 1,113,110,912 | +0.04(+1.67%) |
Mar 24, 2009 | 2.417 | 2.483 | 2.372 | 2.375 | 757,643,008 | -0.11(-4.32%) |
Mar 23, 2009 | 2.346 | 2.483 | 2.339 | 2.483 | 873,940,672 | +0.31(+14.29%) |
Mar 20, 2009 | 2.291 | 2.297 | 2.162 | 2.172 | 718,688,704 | -0.12(-5.34%) |
Mar 19, 2009 | 2.391 | 2.392 | 2.254 | 2.295 | 802,811,264 | -0.03(-1.11%) |
Mar 18, 2009 | 2.205 | 2.385 | 2.164 | 2.321 | 1,128,748,672 | +0.09(+4.19%) |
Mar 17, 2009 | 2.109 | 2.232 | 2.077 | 2.227 | 680,743,936 | +0.13(+6.00%) |
Mar 16, 2009 | 2.158 | 2.216 | 2.094 | 2.101 | 770,841,472 | -0.01(-0.39%) |
Mar 13, 2009 | 2.107 | 2.128 | 2.036 | 2.109 | 0 | +0.03(+1.63%) |
Mar 12, 2009 | 1.926 | 2.092 | 1.891 | 2.076 | 965,273,344 | +0.15(+8.01%) |
Mar 11, 2009 | 1.947 | 1.987 | 1.887 | 1.922 | 951,071,936 | +0.02(+0.98%) |
Mar 10, 2009 | 1.771 | 1.911 | 1.764 | 1.903 | 1,050,189,824 | +0.21(+12.17%) |
Mar 09, 2009 | 1.694 | 1.798 | 1.680 | 1.696 | 1,118,583,936 | -0.04(-2.15%) |
Mar 06, 2009 | 1.768 | 1.820 | 1.652 | 1.734 | 0 | -0.00(-0.27%) |
Mar 05, 2009 | 1.807 | 1.846 | 1.730 | 1.738 | 1,079,852,032 | -0.15(-7.97%) |
Mar 04, 2009 | 1.869 | 1.951 | 1.825 | 1.889 | 1,163,982,080 | +0.04(+2.09%) |
Mar 02, 2009 | 1.941 | 1.964 | 1.835 | 1.850 | 1,124,731,136 | -0.17(-8.39%) |
Feb 27, 2009 | 2.022 | 2.109 | 2.011 | 2.020 | 0 | -0.10(-4.93%) |
Feb 26, 2009 | 2.239 | 2.269 | 2.108 | 2.125 | 887,349,760 | -0.06(-2.62%) |
Feb 25, 2009 | 2.202 | 2.273 | 2.114 | 2.182 | 1,036,734,336 | -0.04(-1.79%) |
Feb 24, 2009 | 2.098 | 2.245 | 2.073 | 2.221 | 897,588,032 | +0.16(+7.57%) |
Feb 23, 2009 | 2.269 | 2.270 | 2.062 | 2.065 | 1,061,859,584 | -0.16(-6.99%) |
Feb 20, 2009 | 2.183 | 2.277 | 2.129 | 2.220 | 1,083,014,912 | -0.05(-2.21%) |
Feb 19, 2009 | 2.366 | 2.384 | 2.256 | 2.270 | 711,447,232 | -0.05(-1.96%) |
Feb 18, 2009 | 2.364 | 2.372 | 2.275 | 2.316 | 719,699,456 | -0.01(-0.60%) |
Feb 17, 2009 | 2.388 | 2.415 | 2.328 | 2.330 | 853,396,416 | -0.22(-8.56%) |
Feb 13, 2009 | 2.596 | 2.639 | 2.548 | 2.548 | 648,260,032 | -0.07(-2.54%) |
Feb 12, 2009 | 2.513 | 2.615 | 2.445 | 2.615 | 900,285,952 | +0.00(+0.18%) |
Feb 11, 2009 | 2.594 | 2.630 | 2.529 | 2.610 | 627,847,488 | +0.04(+1.50%) |
Feb 10, 2009 | 2.780 | 2.828 | 2.531 | 2.571 | 1,206,693,504 | -0.26(-9.15%) |
Feb 09, 2009 | 2.821 | 2.874 | 2.783 | 2.830 | 476,645,088 | +0.01(+0.41%) |
Feb 06, 2009 | 2.689 | 2.844 | 2.680 | 2.819 | 635,476,864 | +0.15(+5.69%) |
Feb 05, 2009 | 2.555 | 2.715 | 2.521 | 2.667 | 672,646,912 | +0.07(+2.60%) |
Feb 04, 2009 | 2.657 | 2.722 | 2.578 | 2.599 | 634,736,576 | -0.02(-0.93%) |
Feb 03, 2009 | 2.583 | 2.659 | 2.529 | 2.624 | 597,397,312 | +0.07(+2.74%) |
Feb 02, 2009 | 2.486 | 2.587 | 2.472 | 2.554 | 544,047,552 | -0.01(-0.23%) |
Jan 30, 2009 | 2.704 | 2.721 | 2.528 | 2.560 | 0 | -0.12(-4.48%) |
Jan 29, 2009 | 2.777 | 2.792 | 2.668 | 2.680 | 608,268,160 | -0.17(-6.13%) |
Jan 28, 2009 | 2.793 | 2.893 | 2.777 | 2.855 | 743,049,152 | +0.18(+6.76%) |
Jan 27, 2009 | 2.654 | 2.717 | 2.619 | 2.674 | 593,028,288 | +0.06(+2.18%) |
Jan 26, 2009 | 2.620 | 2.731 | 2.571 | 2.617 | 645,762,240 | +0.03(+0.99%) |
Jan 23, 2009 | 2.454 | 2.645 | 2.433 | 2.591 | 820,116,480 | +0.02(+0.86%) |
Jan 22, 2009 | 2.546 | 2.648 | 2.469 | 2.569 | 775,160,384 | -0.08(-2.91%) |
Jan 21, 2009 | 2.524 | 2.659 | 2.434 | 2.646 | 651,113,664 | +0.21(+8.52%) |
Jan 20, 2009 | 2.676 | 2.689 | 2.433 | 2.438 | 808,116,864 | -0.29(-10.49%) |
Jan 16, 2009 | 2.784 | 2.787 | 2.603 | 2.724 | 724,308,736 | +0.04(+1.30%) |
Jan 15, 2009 | 2.672 | 2.742 | 2.518 | 2.689 | 952,371,392 | +0.01(+0.22%) |
Jan 14, 2009 | 2.767 | 2.780 | 2.644 | 2.683 | 810,168,128 | -0.18(-6.24%) |
Jan 13, 2009 | 2.841 | 2.911 | 2.808 | 2.862 | 559,398,848 | +0.00(+0.08%) |
Jan 12, 2009 | 2.984 | 2.988 | 2.823 | 2.860 | 476,389,408 | -0.14(-4.52%) |
Jan 09, 2009 | 3.148 | 3.156 | 2.983 | 2.995 | 538,258,368 | -0.14(-4.47%) |
Jan 08, 2009 | 3.072 | 3.135 | 3.044 | 3.135 | 454,464,352 | +0.02(+0.67%) |
Jan 07, 2009 | 3.204 | 3.224 | 3.078 | 3.114 | 497,403,008 | -0.19(-5.72%) |
Jan 06, 2009 | 3.320 | 3.375 | 3.255 | 3.303 | 602,794,304 | +0.05(+1.62%) |
Jan 05, 2009 | 3.243 | 3.323 | 3.194 | 3.250 | 530,559,840 | -0.00(-0.11%) |
Jan 02, 2009 | 3.099 | 3.295 | 3.061 | 3.254 | 435,219,168 | +0.19(+6.17%) |
Jan 01, 2009 | 3.007 | 3.130 | 2.991 | 3.065 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.007 | 3.130 | 2.991 | 3.065 | 412,234,240 | +0.08(+2.70%) |
Dec 30, 2008 | 2.903 | 3.000 | 2.878 | 2.984 | 317,572,704 | +0.12(+4.03%) |
Dec 29, 2008 | 2.890 | 2.895 | 2.781 | 2.869 | 263,229,584 | -0.01(-0.32%) |
Dec 26, 2008 | 2.892 | 2.897 | 2.844 | 2.878 | 118,259,864 | +0.03(+1.11%) |
Dec 24, 2008 | 2.846 | 2.863 | 2.809 | 2.847 | 116,881,496 | +0.03(+0.95%) |
Dec 23, 2008 | 2.909 | 2.934 | 2.800 | 2.820 | 400,940,160 | -0.06(-1.96%) |
Dec 22, 2008 | 2.993 | 3.001 | 2.783 | 2.876 | 501,453,024 | -0.10(-3.21%) |
Dec 19, 2008 | 3.025 | 3.112 | 2.958 | 2.972 | 628,194,496 | -0.02(-0.70%) |
Dec 18, 2008 | 3.138 | 3.159 | 2.919 | 2.993 | 753,787,776 | -0.12(-3.72%) |
Dec 17, 2008 | 3.101 | 3.213 | 3.051 | 3.108 | 703,983,488 | -0.06(-1.80%) |
Dec 16, 2008 | 2.935 | 3.177 | 2.930 | 3.165 | 827,586,304 | +0.29(+9.92%) |
Dec 15, 2008 | 2.988 | 2.993 | 2.801 | 2.879 | 572,822,912 | -0.07(-2.30%) |
Dec 12, 2008 | 2.753 | 2.980 | 2.732 | 2.947 | 899,946,624 | +0.03(+1.04%) |
Dec 11, 2008 | 3.026 | 3.123 | 2.876 | 2.917 | 740,905,216 | -0.16(-5.16%) |
Dec 10, 2008 | 3.078 | 3.145 | 2.988 | 3.075 | 808,667,904 | +0.06(+1.93%) |
Dec 09, 2008 | 3.080 | 3.204 | 2.986 | 3.017 | 804,377,408 | -0.12(-3.69%) |
Dec 08, 2008 | 3.086 | 3.218 | 3.050 | 3.133 | 1,032,916,096 | +0.21(+7.06%) |
Dec 05, 2008 | 2.648 | 2.949 | 2.557 | 2.926 | 1,132,311,296 | +0.19(+7.09%) |
Dec 04, 2008 | 2.801 | 2.938 | 2.648 | 2.732 | 967,150,336 | -0.16(-5.68%) |
Dec 03, 2008 | 2.693 | 2.914 | 2.617 | 2.897 | 1,285,724,032 | +0.15(+5.44%) |
Dec 02, 2008 | 2.645 | 2.765 | 2.564 | 2.748 | 977,014,144 | +0.18(+7.05%) |
Dec 01, 2008 | 2.931 | 2.932 | 2.552 | 2.567 | 821,743,040 | -0.54(-17.29%) |
Nov 28, 2008 | 3.012 | 3.107 | 3.004 | 3.103 | 214,465,248 | +0.07(+2.27%) |
Nov 26, 2008 | 2.734 | 3.047 | 2.723 | 3.035 | 785,718,080 | +0.19(+6.73%) |
Nov 25, 2008 | 2.918 | 2.932 | 2.695 | 2.843 | 937,501,760 | +0.08(+3.04%) |
Nov 24, 2008 | 2.582 | 2.897 | 2.538 | 2.759 | 1,159,554,432 | +0.28(+11.50%) |
Nov 21, 2008 | 2.318 | 2.491 | 2.136 | 2.475 | 1,556,798,464 | +0.26(+11.57%) |
Nov 20, 2008 | 2.498 | 2.650 | 2.100 | 2.218 | 1,568,733,696 | -0.37(-14.29%) |
Nov 19, 2008 | 2.882 | 2.948 | 2.552 | 2.588 | 1,040,449,600 | -0.29(-9.95%) |
Nov 18, 2008 | 2.840 | 2.960 | 2.689 | 2.874 | 1,048,205,120 | +0.02(+0.74%) |
Nov 17, 2008 | 2.925 | 3.071 | 2.835 | 2.853 | 769,685,376 | -0.11(-3.85%) |
Nov 14, 2008 | 3.136 | 3.325 | 2.967 | 2.967 | 1,158,393,472 | -0.31(-9.50%) |
Nov 13, 2008 | 2.927 | 3.289 | 2.651 | 3.278 | 1,385,026,432 | +0.38(+13.12%) |
Nov 12, 2008 | 3.079 | 3.130 | 2.868 | 2.898 | 890,383,296 | -0.31(-9.64%) |
Nov 11, 2008 | 3.259 | 3.352 | 3.106 | 3.207 | 750,148,544 | -0.10(-3.07%) |
Nov 10, 2008 | 3.584 | 3.610 | 3.268 | 3.309 | 549,090,880 | -0.14(-4.19%) |
Nov 07, 2008 | 3.325 | 3.453 | 3.271 | 3.453 | 686,783,232 | +0.17(+5.34%) |
Nov 06, 2008 | 3.544 | 3.616 | 3.215 | 3.278 | 935,086,592 | -0.35(-9.53%) |
Nov 05, 2008 | 3.907 | 4.003 | 3.588 | 3.624 | 700,100,608 | -0.37(-9.31%) |
Nov 04, 2008 | 3.913 | 4.048 | 3.849 | 3.996 | 508,519,648 | +0.21(+5.45%) |
Nov 03, 2008 | 3.736 | 3.812 | 3.676 | 3.789 | 307,845,056 | +0.05(+1.37%) |
Oct 31, 2008 | 3.606 | 3.876 | 3.565 | 3.738 | 597,373,696 | +0.14(+3.89%) |
Oct 30, 2008 | 3.667 | 3.718 | 3.452 | 3.598 | 731,474,304 | +0.16(+4.68%) |
Oct 29, 2008 | 3.500 | 3.768 | 3.389 | 3.437 | 999,900,352 | -0.09(-2.45%) |
Oct 28, 2008 | 3.085 | 3.536 | 2.884 | 3.523 | 958,031,616 | +0.64(+22.12%) |
Oct 27, 2008 | 2.993 | 3.234 | 2.885 | 2.885 | 707,604,800 | -0.21(-6.68%) |
Oct 24, 2008 | 2.832 | 3.273 | 2.813 | 3.092 | 863,326,848 | -0.24(-7.21%) |
Oct 23, 2008 | 3.310 | 3.458 | 2.980 | 3.332 | 976,589,440 | +0.00(+0.11%) |
Oct 22, 2008 | 3.541 | 3.571 | 3.099 | 3.329 | 686,122,432 | -0.37(-10.00%) |
Oct 21, 2008 | 3.821 | 3.966 | 3.698 | 3.698 | 562,068,160 | -0.22(-5.71%) |
Oct 20, 2008 | 3.714 | 3.942 | 3.604 | 3.922 | 498,650,304 | +0.32(+8.80%) |
Oct 17, 2008 | 3.456 | 3.966 | 3.435 | 3.605 | 772,247,872 | -0.00(-0.06%) |
Oct 16, 2008 | 3.425 | 3.654 | 3.057 | 3.607 | 1,042,939,584 | +0.22(+6.55%) |
Oct 15, 2008 | 3.910 | 3.932 | 3.355 | 3.386 | 659,667,648 | -0.70(-17.11%) |
Oct 14, 2008 | 4.509 | 4.643 | 3.884 | 4.085 | 706,111,232 | -0.06(-1.38%) |
Oct 13, 2008 | 3.707 | 4.171 | 3.635 | 4.142 | 527,979,744 | +0.76(+22.41%) |
Oct 10, 2008 | 3.161 | 3.768 | 2.812 | 3.383 | 1,165,499,776 | -0.08(-2.36%) |
Oct 09, 2008 | 4.187 | 4.282 | 3.449 | 3.465 | 618,866,240 | -0.57(-14.04%) |
Oct 08, 2008 | 4.016 | 4.404 | 3.949 | 4.031 | 748,123,840 | -0.19(-4.43%) |
Oct 07, 2008 | 4.845 | 4.886 | 4.194 | 4.218 | 513,828,608 | -0.45(-9.74%) |
Oct 06, 2008 | 4.855 | 4.902 | 4.267 | 4.673 | 615,884,928 | -0.46(-8.92%) |
Oct 03, 2008 | 5.410 | 5.670 | 5.068 | 5.130 | 421,601,152 | -0.18(-3.45%) |
Oct 02, 2008 | 5.599 | 5.622 | 5.235 | 5.313 | 269,068,000 | -0.45(-7.78%) |
Oct 01, 2008 | 5.626 | 5.790 | 5.518 | 5.761 | 199,182,880 | +0.04(+0.78%) |
Sep 30, 2008 | 5.521 | 5.781 | 5.433 | 5.717 | 186,848,224 | +0.33(+6.06%) |
Sep 29, 2008 | 6.097 | 6.115 | 5.234 | 5.390 | 393,276,704 | -0.90(-14.35%) |
Sep 26, 2008 | 6.070 | 6.332 | 6.025 | 6.293 | 0 | +0.03(+0.52%) |
Sep 25, 2008 | 6.143 | 6.381 | 6.096 | 6.260 | 236,324,720 | +0.20(+3.29%) |
Sep 24, 2008 | 6.127 | 6.155 | 5.962 | 6.061 | 247,688,720 | +0.01(+0.19%) |
Sep 23, 2008 | 6.314 | 6.431 | 6.045 | 6.049 | 264,528,272 | -0.31(-4.83%) |
Sep 22, 2008 | 6.672 | 6.694 | 6.252 | 6.356 | 151,127,664 | -0.32(-4.82%) |
Sep 19, 2008 | 6.864 | 7.000 | 6.592 | 6.678 | 0 | +0.43(+6.95%) |
Sep 18, 2008 | 5.969 | 6.322 | 5.542 | 6.244 | 356,454,400 | +0.41(+7.04%) |
Sep 17, 2008 | 6.143 | 6.228 | 5.775 | 5.833 | 360,963,104 | -0.59(-9.17%) |
Sep 16, 2008 | 5.885 | 6.423 | 5.885 | 6.423 | 270,245,984 | +0.23(+3.77%) |
Sep 15, 2008 | 6.382 | 6.650 | 6.189 | 6.189 | 215,653,008 | -0.65(-9.56%) |
Sep 12, 2008 | 6.654 | 6.854 | 6.601 | 6.844 | 128,511,336 | +0.06(+0.91%) |
Sep 11, 2008 | 6.423 | 6.802 | 6.367 | 6.782 | 126,079,200 | +0.19(+2.85%) |
Sep 10, 2008 | 6.608 | 6.715 | 6.474 | 6.594 | 113,742,888 | +0.06(+0.93%) |
Sep 09, 2008 | 6.970 | 6.998 | 6.503 | 6.533 | 129,419,128 | -0.43(-6.20%) |
Sep 08, 2008 | 7.068 | 7.091 | 6.754 | 6.965 | 154,194,592 | +0.27(+4.10%) |
Sep 05, 2008 | 6.570 | 6.741 | 6.437 | 6.691 | 0 | +0.04(+0.60%) |
Sep 04, 2008 | 6.971 | 7.000 | 6.640 | 6.651 | 155,323,504 | -0.42(-6.00%) |
Sep 03, 2008 | 7.070 | 7.140 | 6.967 | 7.076 | 92,559,040 | -0.02(-0.23%) |
Sep 02, 2008 | 7.327 | 7.391 | 7.035 | 7.092 | 109,059,464 | -0.07(-1.03%) |
Aug 29, 2008 | 7.273 | 7.324 | 7.144 | 7.166 | 52,406,692 | -0.16(-2.23%) |
Aug 28, 2008 | 7.222 | 7.345 | 7.212 | 7.329 | 56,709,664 | +0.17(+2.41%) |
Aug 27, 2008 | 7.041 | 7.182 | 7.013 | 7.156 | 61,097,080 | +0.13(+1.79%) |
Aug 26, 2008 | 6.987 | 7.079 | 6.937 | 7.030 | 65,285,304 | +0.05(+0.72%) |
Aug 25, 2008 | 7.187 | 7.196 | 6.956 | 6.980 | 64,635,240 | -0.27(-3.78%) |
Aug 22, 2008 | 7.174 | 7.280 | 7.161 | 7.254 | 55,908,056 | +0.16(+2.32%) |
Aug 21, 2008 | 6.960 | 7.146 | 6.945 | 7.090 | 55,017,196 | +0.03(+0.38%) |
Aug 20, 2008 | 7.027 | 7.093 | 6.916 | 7.063 | 84,083,960 | +0.06(+0.85%) |
Aug 19, 2008 | 7.037 | 7.070 | 6.942 | 7.004 | 77,557,016 | -0.14(-2.02%) |
Aug 18, 2008 | 7.331 | 7.386 | 7.067 | 7.148 | 79,474,472 | -0.20(-2.73%) |
Aug 15, 2008 | 7.326 | 7.384 | 7.252 | 7.349 | 0 | +0.07(+0.90%) |
Aug 14, 2008 | 7.089 | 7.362 | 7.081 | 7.284 | 86,647,568 | +0.09(+1.30%) |
Aug 13, 2008 | 7.194 | 7.294 | 7.076 | 7.190 | 83,611,552 | -0.07(-0.92%) |
Aug 12, 2008 | 7.366 | 7.373 | 7.189 | 7.257 | 64,413,276 | -0.16(-2.12%) |
Aug 11, 2008 | 7.284 | 7.505 | 7.251 | 7.414 | 74,348,312 | +0.14(+1.91%) |
Aug 08, 2008 | 6.960 | 7.329 | 6.942 | 7.275 | 76,677,808 | +0.27(+3.85%) |
Aug 07, 2008 | 7.113 | 7.170 | 6.958 | 7.006 | 53,960,628 | -0.23(-3.15%) |
Aug 06, 2008 | 7.124 | 7.266 | 7.084 | 7.233 | 62,750,664 | +0.06(+0.90%) |
Aug 05, 2008 | 6.914 | 7.194 | 6.897 | 7.169 | 59,922,944 | +0.36(+5.33%) |
Aug 04, 2008 | 6.915 | 6.925 | 6.773 | 6.806 | 67,341,984 | -0.12(-1.75%) |
Aug 01, 2008 | 7.033 | 7.053 | 6.837 | 6.928 | 74,986,336 | -0.07(-1.03%) |
Jul 31, 2008 | 7.069 | 7.198 | 6.979 | 7.000 | 72,577,064 | -0.19(-2.68%) |
Jul 30, 2008 | 7.030 | 7.193 | 6.970 | 7.193 | 80,492,880 | +0.25(+3.58%) |
Jul 29, 2008 | 6.948 | 6.953 | 6.685 | 6.944 | 72,542,720 | +0.28(+4.24%) |
Jul 28, 2008 | 6.868 | 6.929 | 6.640 | 6.662 | 68,108,944 | -0.20(-2.89%) |
Jul 25, 2008 | 6.911 | 6.960 | 6.832 | 6.860 | 67,722,160 | +0.01(+0.15%) |
Jul 24, 2008 | 7.186 | 7.197 | 6.832 | 6.850 | 89,013,736 | -0.33(-4.55%) |
Jul 23, 2008 | 7.145 | 7.281 | 7.106 | 7.176 | 107,846,376 | +0.09(+1.20%) |
Jul 22, 2008 | 6.834 | 7.128 | 6.809 | 7.091 | 80,819,376 | +0.15(+2.10%) |
Jul 21, 2008 | 7.000 | 7.022 | 6.885 | 6.945 | 64,278,328 | +0.01(+0.20%) |
Jul 18, 2008 | 6.950 | 6.966 | 6.840 | 6.931 | 68,410,160 | +0.08(+1.18%) |
Jul 17, 2008 | 6.851 | 6.964 | 6.726 | 6.851 | 128,941,864 | +0.13(+1.91%) |
Jul 16, 2008 | 6.458 | 6.778 | 6.413 | 6.722 | 137,993,728 | +0.31(+4.88%) |
Jul 15, 2008 | 6.487 | 6.668 | 6.300 | 6.410 | 170,852,000 | -0.17(-2.57%) |
Jul 14, 2008 | 6.869 | 6.900 | 6.557 | 6.579 | 119,097,672 | -0.14(-2.10%) |
Jul 11, 2008 | 6.722 | 6.925 | 6.564 | 6.720 | 171,835,584 | -0.15(-2.21%) |
Jul 10, 2008 | 6.784 | 6.921 | 6.683 | 6.872 | 121,338,048 | +0.09(+1.27%) |
Jul 09, 2008 | 7.120 | 7.148 | 6.768 | 6.785 | 104,536,576 | -0.31(-4.41%) |
Jul 08, 2008 | 6.847 | 7.106 | 6.760 | 7.098 | 134,506,736 | +0.26(+3.88%) |
Jul 07, 2008 | 7.041 | 7.107 | 6.727 | 6.833 | 117,817,344 | -0.15(-2.09%) |
Jul 04, 2008 | 7.083 | 7.083 | 6.853 | 6.979 | 74,237,568 | +0.00(+0.00%) |
Jul 03, 2008 | 7.083 | 7.083 | 6.853 | 6.979 | 74,237,568 | +0.02(+0.22%) |
Jul 02, 2008 | 7.278 | 7.354 | 6.952 | 6.964 | 102,692,840 | -0.26(-3.57%) |
Jul 01, 2008 | 7.026 | 7.236 | 6.955 | 7.222 | 124,754,688 | +0.03(+0.42%) |
Jun 30, 2008 | 7.174 | 7.291 | 7.112 | 7.191 | 73,666,024 | +0.06(+0.87%) |
Jun 27, 2008 | 7.223 | 7.286 | 7.081 | 7.130 | 82,979,880 | -0.07(-1.04%) |
Jun 26, 2008 | 7.489 | 7.515 | 7.203 | 7.204 | 112,210,432 | -0.44(-5.73%) |
Jun 25, 2008 | 7.624 | 7.814 | 7.613 | 7.642 | 78,653,176 | +0.07(+0.99%) |
Jun 24, 2008 | 7.551 | 7.706 | 7.450 | 7.567 | 83,206,240 | -0.05(-0.66%) |
Jun 23, 2008 | 7.687 | 7.706 | 7.602 | 7.617 | 57,721,328 | -0.01(-0.17%) |
Jun 20, 2008 | 7.785 | 7.811 | 7.593 | 7.630 | 93,366,152 | -0.27(-3.40%) |
Jun 19, 2008 | 7.859 | 7.985 | 7.785 | 7.898 | 81,891,040 | +0.04(+0.56%) |
Jun 18, 2008 | 7.926 | 7.971 | 7.813 | 7.854 | 97,146,440 | -0.17(-2.07%) |
Jun 17, 2008 | 8.206 | 8.211 | 8.013 | 8.020 | 64,903,172 | -0.10(-1.22%) |
Jun 16, 2008 | 8.021 | 8.192 | 8.020 | 8.119 | 55,679,792 | +0.01(+0.16%) |
Jun 13, 2008 | 7.984 | 8.134 | 7.921 | 8.106 | 68,989,936 | +0.20(+2.48%) |
Jun 12, 2008 | 7.910 | 8.055 | 7.796 | 7.910 | 60,140,560 | +0.06(+0.74%) |
Jun 11, 2008 | 8.083 | 8.099 | 7.841 | 7.852 | 86,636,184 | -0.23(-2.89%) |
Jun 10, 2008 | 8.139 | 8.220 | 8.036 | 8.085 | 78,052,888 | -0.09(-1.14%) |
Jun 09, 2008 | 8.188 | 8.269 | 8.024 | 8.178 | 60,727,496 | +0.04(+0.46%) |
Jun 06, 2008 | 8.527 | 8.559 | 8.129 | 8.141 | 99,306,728 | -0.55(-6.30%) |
Jun 05, 2008 | 8.415 | 8.688 | 8.386 | 8.688 | 58,287,604 | +0.34(+4.07%) |
Jun 04, 2008 | 8.323 | 8.486 | 8.286 | 8.349 | 73,962,096 | -0.02(-0.22%) |
Jun 03, 2008 | 8.506 | 8.545 | 8.257 | 8.367 | 65,843,840 | -0.09(-1.01%) |