Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.794 | 8.832 | 8.679 | 8.695 | 78,687,216 | -0.01(-0.06%) |
Jul 30, 2009 | 8.712 | 8.875 | 8.673 | 8.701 | 88,809,808 | +0.10(+1.21%) |
Jul 29, 2009 | 8.733 | 8.777 | 8.537 | 8.597 | 111,576,144 | -0.15(-1.75%) |
Jul 28, 2009 | 9.001 | 9.094 | 8.712 | 8.750 | 138,077,088 | -0.31(-3.38%) |
Jul 27, 2009 | 9.023 | 9.088 | 8.946 | 9.056 | 86,915,624 | +0.06(+0.67%) |
Jul 24, 2009 | 8.761 | 9.006 | 8.750 | 8.995 | 93,423,544 | +0.18(+2.04%) |
Jul 23, 2009 | 8.761 | 8.952 | 8.684 | 8.815 | 107,520,184 | +0.15(+1.76%) |
Jul 22, 2009 | 8.553 | 8.990 | 8.515 | 8.663 | 153,184,224 | +0.09(+1.08%) |
Jul 21, 2009 | 8.417 | 8.613 | 8.384 | 8.570 | 101,499,960 | +0.24(+2.88%) |
Jul 20, 2009 | 8.204 | 8.346 | 8.051 | 8.330 | 101,145,768 | +0.16(+2.01%) |
Jul 17, 2009 | 8.231 | 8.253 | 8.111 | 8.166 | 97,527,760 | -0.06(-0.73%) |
Jul 16, 2009 | 8.171 | 8.242 | 8.122 | 8.226 | 68,065,784 | +0.03(+0.33%) |
Jul 15, 2009 | 8.171 | 8.215 | 8.018 | 8.199 | 79,788,152 | +0.07(+0.81%) |
Jul 14, 2009 | 8.002 | 8.155 | 7.980 | 8.133 | 68,381,016 | +0.08(+0.95%) |
Jul 13, 2009 | 7.833 | 8.062 | 7.816 | 8.057 | 97,160,816 | +0.31(+3.94%) |
Jul 10, 2009 | 7.767 | 7.800 | 7.702 | 7.751 | 71,332,528 | -0.05(-0.63%) |
Jul 09, 2009 | 7.980 | 8.013 | 7.762 | 7.800 | 112,421,952 | -0.17(-2.19%) |
Jul 08, 2009 | 8.046 | 8.078 | 7.915 | 7.975 | 92,746,472 | +0.01(+0.14%) |
Jul 07, 2009 | 7.942 | 8.100 | 7.887 | 7.964 | 111,603,896 | +0.01(+0.14%) |
Jul 06, 2009 | 7.860 | 7.975 | 7.789 | 7.953 | 100,636,088 | +0.05(+0.62%) |
Jul 02, 2009 | 8.062 | 8.078 | 7.882 | 7.904 | 75,654,512 | -0.23(-2.82%) |
Jul 01, 2009 | 8.171 | 8.210 | 8.040 | 8.133 | 85,758,824 | -0.05(-0.67%) |
Jun 30, 2009 | 8.335 | 8.340 | 8.062 | 8.188 | 95,562,568 | -0.14(-1.70%) |
Jun 29, 2009 | 8.324 | 8.390 | 8.171 | 8.330 | 58,631,108 | +0.04(+0.46%) |
Jun 26, 2009 | 8.313 | 8.390 | 8.177 | 8.291 | 79,356,720 | -0.08(-0.91%) |
Jun 25, 2009 | 8.171 | 8.384 | 8.133 | 8.368 | 94,310,352 | +0.33(+4.14%) |
Jun 24, 2009 | 8.084 | 8.166 | 7.980 | 8.035 | 70,040,208 | -0.01(-0.07%) |
Jun 23, 2009 | 8.008 | 8.084 | 7.969 | 8.040 | 88,538,728 | -0.03(-0.41%) |
Jun 22, 2009 | 8.128 | 8.215 | 8.013 | 8.073 | 107,120,416 | -0.11(-1.40%) |
Jun 19, 2009 | 8.270 | 8.362 | 8.171 | 8.188 | 154,979,424 | +0.04(+0.54%) |
Jun 18, 2009 | 7.991 | 8.286 | 7.958 | 8.144 | 122,565,200 | +0.19(+2.33%) |
Jun 17, 2009 | 7.767 | 8.024 | 7.756 | 7.958 | 100,763,936 | +0.23(+2.97%) |
Jun 16, 2009 | 7.756 | 7.893 | 7.703 | 7.729 | 83,689,888 | +0.02(+0.21%) |
Jun 15, 2009 | 8.024 | 8.024 | 7.653 | 7.713 | 108,042,288 | -0.34(-4.27%) |
Jun 12, 2009 | 7.953 | 8.224 | 7.920 | 8.057 | 135,994,048 | +0.07(+0.89%) |
Jun 11, 2009 | 7.691 | 8.089 | 7.669 | 7.986 | 129,045,104 | +0.32(+4.13%) |
Jun 10, 2009 | 7.713 | 7.816 | 7.609 | 7.669 | 86,506,008 | -0.04(-0.57%) |
Jun 09, 2009 | 7.844 | 7.877 | 7.696 | 7.713 | 77,871,968 | -0.10(-1.26%) |
Jun 08, 2009 | 7.800 | 7.887 | 7.707 | 7.811 | 87,832,880 | -0.11(-1.38%) |
Jun 05, 2009 | 8.073 | 8.095 | 7.827 | 7.920 | 90,090,888 | -0.07(-0.89%) |
Jun 04, 2009 | 8.155 | 8.155 | 7.969 | 7.991 | 74,149,312 | -0.14(-1.68%) |
Jun 03, 2009 | 8.106 | 8.144 | 7.997 | 8.128 | 95,304,984 | -0.05(-0.60%) |
Jun 02, 2009 | 8.177 | 8.242 | 8.089 | 8.177 | 91,869,400 | +0.12(+1.49%) |
Jun 01, 2009 | 8.384 | 8.433 | 8.024 | 8.057 | 129,146,144 | -0.23(-2.83%) |
May 29, 2009 | 8.078 | 8.297 | 7.997 | 8.291 | 126,384,944 | +0.27(+3.40%) |
May 28, 2009 | 8.057 | 8.111 | 7.953 | 8.018 | 78,093,688 | +0.02(+0.20%) |
May 27, 2009 | 8.188 | 8.215 | 7.964 | 8.002 | 64,839,004 | -0.20(-2.40%) |
May 26, 2009 | 8.133 | 8.286 | 8.040 | 8.199 | 91,227,912 | +0.03(+0.40%) |
May 22, 2009 | 8.100 | 8.237 | 8.008 | 8.166 | 61,865,068 | +0.07(+0.88%) |
May 21, 2009 | 8.204 | 8.291 | 8.013 | 8.095 | 90,356,992 | -0.15(-1.85%) |
May 20, 2009 | 8.270 | 8.357 | 8.199 | 8.248 | 65,989,160 | +0.01(+0.07%) |
May 19, 2009 | 8.291 | 8.346 | 8.199 | 8.242 | 62,528,244 | -0.05(-0.59%) |
May 18, 2009 | 8.199 | 8.313 | 8.177 | 8.291 | 73,582,488 | +0.10(+1.20%) |
May 15, 2009 | 8.286 | 8.346 | 8.128 | 8.193 | 93,004,888 | -0.18(-2.15%) |
May 14, 2009 | 8.330 | 8.461 | 8.291 | 8.373 | 89,439,656 | +0.04(+0.46%) |
May 13, 2009 | 8.237 | 8.515 | 8.177 | 8.335 | 180,013,296 | +0.19(+2.28%) |
May 12, 2009 | 7.773 | 8.302 | 7.751 | 8.149 | 213,766,512 | +0.43(+5.51%) |
May 11, 2009 | 7.696 | 7.871 | 7.696 | 7.724 | 97,078,280 | -0.14(-1.74%) |
May 08, 2009 | 7.822 | 7.920 | 7.778 | 7.860 | 103,613,440 | +0.17(+2.15%) |
May 07, 2009 | 7.653 | 7.877 | 7.560 | 7.695 | 137,279,840 | +0.10(+1.35%) |
May 06, 2009 | 7.735 | 7.778 | 7.511 | 7.593 | 111,113,600 | -0.20(-2.59%) |
May 05, 2009 | 7.636 | 7.838 | 7.604 | 7.795 | 117,760,920 | +0.16(+2.15%) |
May 04, 2009 | 7.478 | 7.636 | 7.434 | 7.631 | 114,008,000 | +0.22(+2.95%) |
May 01, 2009 | 7.309 | 7.413 | 7.232 | 7.413 | 103,294,296 | +0.12(+1.65%) |
Apr 30, 2009 | 7.413 | 7.489 | 7.249 | 7.292 | 118,368,048 | -0.04(-0.52%) |
Apr 29, 2009 | 7.287 | 7.423 | 7.178 | 7.331 | 143,225,632 | +0.03(+0.37%) |
Apr 28, 2009 | 7.445 | 7.451 | 7.172 | 7.303 | 124,327,712 | -0.06(-0.82%) |
Apr 27, 2009 | 7.292 | 7.402 | 7.211 | 7.363 | 104,253,952 | +0.17(+2.43%) |
Apr 24, 2009 | 7.265 | 7.303 | 7.090 | 7.189 | 120,219,040 | -0.06(-0.83%) |
Apr 23, 2009 | 7.156 | 7.265 | 6.960 | 7.249 | 157,777,296 | +0.13(+1.84%) |
Apr 22, 2009 | 7.331 | 7.336 | 7.118 | 7.118 | 132,284,072 | -0.26(-3.55%) |
Apr 21, 2009 | 7.418 | 7.445 | 7.151 | 7.380 | 121,442,080 | -0.04(-0.52%) |
Apr 20, 2009 | 7.625 | 7.653 | 7.402 | 7.418 | 95,857,064 | -0.31(-4.03%) |
Apr 17, 2009 | 7.647 | 7.789 | 7.587 | 7.729 | 133,257,632 | +0.14(+1.87%) |
Apr 16, 2009 | 7.604 | 7.636 | 7.402 | 7.587 | 95,562,720 | +0.02(+0.29%) |
Apr 15, 2009 | 7.282 | 7.609 | 7.271 | 7.565 | 108,018,088 | +0.28(+3.90%) |
Apr 14, 2009 | 7.380 | 7.391 | 7.211 | 7.282 | 106,296,536 | -0.08(-1.04%) |
Apr 13, 2009 | 7.385 | 7.489 | 7.325 | 7.358 | 76,573,592 | -0.04(-0.52%) |
Apr 09, 2009 | 7.434 | 7.489 | 7.287 | 7.396 | 100,814,944 | +0.04(+0.52%) |
Apr 08, 2009 | 7.391 | 7.484 | 7.292 | 7.358 | 76,876,528 | -0.02(-0.22%) |
Apr 07, 2009 | 7.434 | 7.484 | 7.347 | 7.374 | 91,736,368 | -0.11(-1.46%) |
Apr 06, 2009 | 7.402 | 7.743 | 7.391 | 7.484 | 109,144,472 | +0.09(+1.18%) |
Apr 03, 2009 | 7.418 | 7.516 | 7.342 | 7.396 | 96,954,744 | -0.22(-2.87%) |
Apr 02, 2009 | 7.675 | 7.696 | 7.489 | 7.615 | 110,715,640 | -0.02(-0.29%) |
Apr 01, 2009 | 7.418 | 7.664 | 7.331 | 7.636 | 117,803,288 | +0.20(+2.72%) |
Mar 31, 2009 | 7.533 | 7.571 | 7.402 | 7.434 | 104,955,776 | -0.04(-0.58%) |
Mar 30, 2009 | 7.576 | 7.664 | 7.396 | 7.478 | 109,503,480 | -0.37(-4.73%) |
Mar 26, 2009 | 7.795 | 7.981 | 7.751 | 7.849 | 101,441,344 | +0.07(+0.84%) |
Mar 25, 2009 | 7.631 | 7.969 | 7.582 | 7.784 | 126,325,952 | +0.19(+2.44%) |
Mar 24, 2009 | 7.593 | 7.729 | 7.554 | 7.598 | 78,253,128 | -0.05(-0.71%) |
Mar 23, 2009 | 7.516 | 7.685 | 7.462 | 7.653 | 120,915,088 | +0.21(+2.86%) |
Mar 20, 2009 | 7.478 | 7.615 | 7.369 | 7.440 | 131,108,848 | +0.03(+0.41%) |
Mar 19, 2009 | 7.784 | 7.784 | 7.320 | 7.410 | 123,852,776 | -0.37(-4.74%) |
Mar 18, 2009 | 7.756 | 7.958 | 7.489 | 7.778 | 101,819,728 | -0.01(-0.07%) |
Mar 17, 2009 | 7.702 | 7.800 | 7.576 | 7.784 | 98,928,456 | +0.06(+0.78%) |
Mar 16, 2009 | 7.986 | 8.182 | 7.713 | 7.724 | 155,681,840 | -0.21(-2.68%) |
Mar 13, 2009 | 7.620 | 8.035 | 7.554 | 7.937 | 0 | +0.28(+3.71%) |
Mar 12, 2009 | 7.232 | 7.718 | 7.063 | 7.653 | 205,738,896 | +0.67(+9.62%) |
Mar 11, 2009 | 7.151 | 7.200 | 6.949 | 6.981 | 146,098,912 | -0.16(-2.22%) |
Mar 10, 2009 | 6.932 | 7.167 | 6.872 | 7.140 | 175,773,808 | +0.25(+3.56%) |
Mar 09, 2009 | 6.758 | 7.052 | 6.758 | 6.894 | 129,098,560 | -0.05(-0.79%) |
Mar 06, 2009 | 6.910 | 6.960 | 6.747 | 6.949 | 0 | +0.03(+0.47%) |
Mar 05, 2009 | 6.752 | 6.960 | 6.687 | 6.916 | 186,413,856 | +0.09(+1.36%) |
Mar 04, 2009 | 6.610 | 6.932 | 6.512 | 6.823 | 165,819,488 | +0.43(+6.72%) |
Mar 02, 2009 | 6.594 | 6.643 | 6.381 | 6.393 | 194,147,168 | -0.33(-4.85%) |
Feb 27, 2009 | 6.807 | 6.867 | 6.703 | 6.719 | 0 | -0.22(-3.15%) |
Feb 26, 2009 | 7.211 | 7.298 | 6.932 | 6.938 | 135,770,240 | -0.20(-2.75%) |
Feb 25, 2009 | 7.331 | 7.331 | 7.041 | 7.134 | 136,807,056 | -0.28(-3.83%) |
Feb 24, 2009 | 7.298 | 7.456 | 7.167 | 7.418 | 120,120,296 | +0.17(+2.41%) |
Feb 23, 2009 | 7.478 | 7.505 | 7.232 | 7.243 | 123,666,760 | -0.24(-3.21%) |
Feb 20, 2009 | 7.549 | 7.658 | 7.423 | 7.484 | 0 | -0.17(-2.28%) |
Feb 19, 2009 | 7.806 | 7.877 | 7.631 | 7.658 | 75,748,040 | -0.07(-0.92%) |
Feb 18, 2009 | 7.702 | 7.860 | 7.675 | 7.729 | 88,666,536 | -0.05(-0.63%) |
Feb 17, 2009 | 7.795 | 7.871 | 7.669 | 7.778 | 116,131,992 | -0.18(-2.26%) |
Feb 13, 2009 | 7.926 | 8.155 | 7.915 | 7.958 | 106,371,816 | -0.04(-0.48%) |
Feb 12, 2009 | 7.806 | 8.013 | 7.696 | 7.997 | 119,447,632 | +0.15(+1.88%) |
Feb 11, 2009 | 7.740 | 7.860 | 7.707 | 7.849 | 92,393,320 | +0.17(+2.20%) |
Feb 10, 2009 | 7.500 | 8.029 | 7.500 | 7.680 | 139,170,272 | -0.35(-4.35%) |
Feb 09, 2009 | 8.253 | 8.253 | 7.975 | 8.029 | 87,590,352 | -0.07(-0.88%) |
Feb 06, 2009 | 7.937 | 8.196 | 7.887 | 8.100 | 116,926,176 | +0.19(+2.34%) |
Feb 05, 2009 | 7.934 | 8.057 | 7.822 | 7.915 | 141,303,888 | -0.04(-0.48%) |
Feb 04, 2009 | 8.209 | 8.280 | 7.931 | 7.953 | 120,255,480 | -0.34(-4.14%) |
Feb 03, 2009 | 7.860 | 8.395 | 7.860 | 8.297 | 118,788,048 | +0.17(+2.08%) |
Feb 02, 2009 | 7.986 | 8.275 | 7.926 | 8.128 | 126,759,648 | +0.17(+2.13%) |
Jan 30, 2009 | 8.237 | 8.253 | 7.915 | 7.958 | 0 | -0.29(-3.57%) |
Jan 29, 2009 | 8.346 | 8.450 | 8.199 | 8.253 | 123,959,960 | -0.17(-2.07%) |
Jan 28, 2009 | 8.706 | 8.733 | 8.193 | 8.428 | 199,366,080 | -0.21(-2.40%) |
Jan 27, 2009 | 8.521 | 8.744 | 8.488 | 8.635 | 204,493,648 | +0.09(+1.09%) |
Jan 26, 2009 | 8.990 | 9.023 | 8.346 | 8.542 | 385,563,584 | -0.98(-10.32%) |
Jan 23, 2009 | 9.148 | 9.563 | 9.034 | 9.525 | 198,829,760 | +0.13(+1.39%) |
Jan 22, 2009 | 9.427 | 9.465 | 9.290 | 9.394 | 85,597,848 | -0.15(-1.54%) |
Jan 21, 2009 | 9.446 | 9.563 | 9.225 | 9.541 | 80,207,064 | +0.15(+1.63%) |
Jan 20, 2009 | 9.410 | 9.732 | 9.345 | 9.389 | 96,703,384 | -0.16(-1.71%) |
Jan 16, 2009 | 9.700 | 9.700 | 9.372 | 9.552 | 0 | +0.06(+0.63%) |
Jan 15, 2009 | 9.399 | 9.492 | 9.017 | 9.492 | 147,927,408 | +0.08(+0.87%) |
Jan 14, 2009 | 9.438 | 9.520 | 9.279 | 9.410 | 83,488,576 | -0.19(-1.99%) |
Jan 13, 2009 | 9.498 | 9.612 | 9.432 | 9.601 | 79,438,760 | +0.13(+1.32%) |
Jan 12, 2009 | 9.645 | 9.656 | 9.399 | 9.476 | 62,033,460 | -0.04(-0.46%) |
Jan 09, 2009 | 9.672 | 9.727 | 9.470 | 9.520 | 66,106,384 | -0.11(-1.19%) |
Jan 08, 2009 | 9.498 | 9.656 | 9.459 | 9.634 | 60,943,840 | +0.09(+0.91%) |
Jan 07, 2009 | 9.651 | 9.727 | 9.498 | 9.547 | 71,937,096 | -0.17(-1.74%) |
Jan 06, 2009 | 10.000 | 10.07 | 9.667 | 9.716 | 93,838,080 | -0.20(-1.98%) |
Jan 05, 2009 | 10.04 | 10.09 | 9.760 | 9.913 | 77,242,776 | -0.06(-0.60%) |
Jan 02, 2009 | 9.760 | 9.989 | 9.661 | 9.973 | 52,668,968 | +0.31(+3.16%) |
Jan 01, 2009 | 9.634 | 9.809 | 9.590 | 9.667 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.634 | 9.809 | 9.590 | 9.667 | 59,511,352 | -0.02(-0.23%) |
Dec 30, 2008 | 9.503 | 9.721 | 9.459 | 9.689 | 69,528,112 | +0.25(+2.66%) |
Dec 29, 2008 | 9.345 | 9.443 | 9.285 | 9.438 | 58,239,804 | +0.10(+1.11%) |
Dec 26, 2008 | 9.318 | 9.372 | 9.263 | 9.334 | 27,291,266 | +0.05(+0.53%) |
Dec 24, 2008 | 9.334 | 9.356 | 9.241 | 9.285 | 26,153,516 | -0.01(-0.12%) |
Dec 23, 2008 | 9.465 | 9.498 | 9.279 | 9.296 | 59,154,272 | -0.08(-0.87%) |
Dec 22, 2008 | 9.487 | 9.558 | 9.225 | 9.378 | 86,884,760 | -0.07(-0.69%) |
Dec 19, 2008 | 9.470 | 9.569 | 9.367 | 9.443 | 106,333,224 | +0.10(+1.05%) |
Dec 18, 2008 | 9.465 | 9.590 | 9.247 | 9.345 | 96,686,016 | -0.07(-0.75%) |
Dec 17, 2008 | 9.405 | 9.590 | 9.279 | 9.416 | 85,901,968 | -0.06(-0.63%) |
Dec 16, 2008 | 9.143 | 9.590 | 9.137 | 9.476 | 121,766,576 | +0.40(+4.39%) |
Dec 15, 2008 | 9.230 | 9.345 | 9.006 | 9.077 | 91,967,936 | -0.16(-1.71%) |
Dec 12, 2008 | 9.023 | 9.268 | 8.886 | 9.236 | 80,370,576 | +0.20(+2.17%) |
Dec 11, 2008 | 8.957 | 9.268 | 8.837 | 9.039 | 119,647,552 | -0.01(-0.06%) |
Dec 10, 2008 | 9.088 | 9.170 | 8.935 | 9.045 | 62,142,552 | +0.05(+0.61%) |
Dec 09, 2008 | 9.028 | 9.268 | 8.952 | 8.990 | 79,802,160 | -0.25(-2.72%) |
Dec 08, 2008 | 9.208 | 9.416 | 9.127 | 9.241 | 92,119,112 | +0.21(+2.30%) |
Dec 05, 2008 | 8.761 | 9.268 | 8.635 | 9.034 | 110,021,160 | +0.15(+1.72%) |
Dec 04, 2008 | 8.930 | 9.197 | 8.810 | 8.881 | 89,076,104 | -0.19(-2.11%) |
Dec 03, 2008 | 8.804 | 9.143 | 8.635 | 9.072 | 126,337,328 | +0.33(+3.75%) |
Dec 02, 2008 | 8.559 | 8.783 | 8.433 | 8.744 | 79,649,288 | +0.40(+4.84%) |
Dec 01, 2008 | 8.832 | 8.925 | 8.297 | 8.340 | 84,267,776 | -0.63(-7.00%) |
Nov 28, 2008 | 8.744 | 8.985 | 8.619 | 8.968 | 38,687,872 | +0.20(+2.24%) |
Nov 26, 2008 | 8.532 | 8.788 | 8.461 | 8.772 | 81,446,152 | +0.07(+0.82%) |
Nov 25, 2008 | 8.919 | 9.023 | 8.515 | 8.701 | 99,685,200 | -0.05(-0.62%) |
Nov 24, 2008 | 8.712 | 9.001 | 8.428 | 8.755 | 135,433,152 | +0.20(+2.36%) |
Nov 21, 2008 | 8.182 | 8.641 | 7.920 | 8.553 | 172,162,208 | +0.67(+8.44%) |
Nov 20, 2008 | 8.455 | 8.750 | 7.784 | 7.887 | 166,824,896 | -0.61(-7.13%) |
Nov 19, 2008 | 8.815 | 9.006 | 8.466 | 8.493 | 101,004,712 | -0.40(-4.48%) |
Nov 18, 2008 | 8.706 | 8.946 | 8.521 | 8.892 | 108,149,520 | +0.20(+2.32%) |
Nov 17, 2008 | 8.788 | 8.963 | 8.657 | 8.690 | 78,281,448 | -0.20(-2.21%) |
Nov 14, 2008 | 8.979 | 9.328 | 8.854 | 8.886 | 0 | -0.25(-2.69%) |
Nov 13, 2008 | 8.668 | 9.143 | 8.351 | 9.132 | 114,697,264 | +0.49(+5.69%) |
Nov 12, 2008 | 8.985 | 9.039 | 8.630 | 8.641 | 102,490,888 | -0.51(-5.61%) |
Nov 11, 2008 | 8.979 | 9.165 | 8.794 | 9.154 | 68,856,088 | +0.09(+1.02%) |
Nov 10, 2008 | 9.389 | 9.443 | 8.925 | 9.061 | 63,541,084 | -0.14(-1.54%) |
Nov 07, 2008 | 9.001 | 9.279 | 8.952 | 9.203 | 72,469,696 | +0.27(+2.99%) |
Nov 06, 2008 | 9.268 | 9.301 | 8.854 | 8.935 | 104,540,312 | -0.34(-3.71%) |
Nov 05, 2008 | 9.874 | 9.923 | 9.236 | 9.279 | 110,975,144 | -0.77(-7.66%) |
Nov 04, 2008 | 9.891 | 10.07 | 9.782 | 10.05 | 85,770,168 | +0.35(+3.66%) |
Nov 03, 2008 | 9.743 | 9.831 | 9.590 | 9.694 | 75,989,000 | +0.03(+0.28%) |
Oct 31, 2008 | 9.694 | 9.962 | 9.607 | 9.667 | 110,992,808 | -0.08(-0.84%) |
Oct 30, 2008 | 9.732 | 9.847 | 9.454 | 9.749 | 104,281,112 | +0.37(+3.90%) |
Oct 29, 2008 | 9.590 | 9.891 | 9.350 | 9.383 | 121,425,880 | -0.34(-3.54%) |
Oct 28, 2008 | 9.105 | 9.825 | 8.788 | 9.727 | 155,008,880 | +0.78(+8.72%) |
Oct 27, 2008 | 8.897 | 9.410 | 8.755 | 8.946 | 116,349,416 | -0.10(-1.09%) |
Oct 24, 2008 | 8.684 | 9.296 | 8.559 | 9.045 | 119,052,112 | -0.29(-3.10%) |
Oct 23, 2008 | 9.219 | 9.416 | 8.788 | 9.334 | 121,741,056 | +0.20(+2.15%) |
Oct 22, 2008 | 9.307 | 9.421 | 9.006 | 9.137 | 126,220,880 | -0.33(-3.46%) |
Oct 21, 2008 | 9.645 | 9.798 | 9.454 | 9.465 | 130,397,000 | +0.00(+0.00%) |
Oct 20, 2008 | 9.416 | 9.547 | 9.203 | 9.465 | 98,798,520 | +0.23(+2.54%) |
Oct 17, 2008 | 8.968 | 9.569 | 8.864 | 9.230 | 128,630,744 | -0.03(-0.35%) |
Oct 16, 2008 | 9.031 | 9.274 | 8.521 | 9.263 | 150,073,328 | +0.38(+4.30%) |
Oct 15, 2008 | 9.438 | 9.438 | 8.821 | 8.881 | 131,110,608 | -0.47(-5.02%) |
Oct 14, 2008 | 9.492 | 9.552 | 9.176 | 9.350 | 155,238,080 | +0.25(+2.70%) |
Oct 13, 2008 | 8.990 | 9.230 | 8.668 | 9.105 | 194,704,272 | +0.84(+10.17%) |
Oct 10, 2008 | 8.095 | 8.679 | 7.811 | 8.264 | 272,777,376 | -0.29(-3.38%) |
Oct 09, 2008 | 9.443 | 9.487 | 8.455 | 8.553 | 169,107,696 | -0.80(-8.52%) |
Oct 08, 2008 | 9.481 | 9.852 | 9.350 | 9.350 | 205,632,672 | -0.28(-2.95%) |
Oct 07, 2008 | 10.32 | 10.37 | 9.634 | 9.634 | 173,555,136 | -0.70(-6.81%) |
Oct 06, 2008 | 10.10 | 10.34 | 9.700 | 10.34 | 189,555,168 | -0.03(-0.32%) |
Oct 03, 2008 | 10.33 | 10.58 | 10.28 | 10.37 | 0 | +0.11(+1.12%) |
Oct 02, 2008 | 10.27 | 10.46 | 10.21 | 10.26 | 108,382,712 | -0.08(-0.79%) |
Oct 01, 2008 | 9.967 | 10.42 | 9.869 | 10.34 | 125,150,000 | +0.27(+2.71%) |
Sep 30, 2008 | 9.787 | 10.07 | 9.689 | 10.07 | 138,368,992 | +0.43(+4.48%) |
Sep 29, 2008 | 9.978 | 10.19 | 9.634 | 9.634 | 129,287,552 | -0.55(-5.41%) |
Sep 26, 2008 | 9.994 | 10.22 | 9.940 | 10.19 | 0 | +0.01(+0.11%) |
Sep 25, 2008 | 9.880 | 10.26 | 9.874 | 10.17 | 105,552,816 | +0.35(+3.61%) |
Sep 24, 2008 | 9.913 | 9.929 | 9.689 | 9.820 | 72,355,368 | -0.01(-0.11%) |
Sep 23, 2008 | 9.934 | 10.10 | 9.831 | 9.831 | 112,100,136 | -0.03(-0.33%) |
Sep 22, 2008 | 9.989 | 10.18 | 9.836 | 9.863 | 82,238,368 | -0.26(-2.59%) |
Sep 19, 2008 | 10.32 | 10.37 | 9.661 | 10.13 | 0 | +0.31(+3.11%) |
Sep 18, 2008 | 9.509 | 10.01 | 9.449 | 9.820 | 175,311,568 | +0.45(+4.78%) |
Sep 17, 2008 | 9.596 | 9.891 | 9.367 | 9.372 | 134,024,880 | -0.35(-3.59%) |
Sep 16, 2008 | 9.661 | 9.847 | 9.552 | 9.721 | 152,069,488 | -0.13(-1.33%) |
Sep 15, 2008 | 9.885 | 10.11 | 9.852 | 9.852 | 123,259,800 | -0.31(-3.06%) |
Sep 12, 2008 | 9.983 | 10.22 | 9.934 | 10.16 | 79,264,400 | +0.13(+1.25%) |
Sep 11, 2008 | 9.825 | 10.05 | 9.814 | 10.04 | 61,049,648 | +0.10(+1.04%) |
Sep 10, 2008 | 9.973 | 10.07 | 9.880 | 9.934 | 70,117,176 | -0.02(-0.22%) |
Sep 09, 2008 | 10.40 | 10.47 | 9.956 | 9.956 | 100,216,560 | -0.49(-4.70%) |
Sep 08, 2008 | 10.28 | 10.47 | 10.24 | 10.45 | 89,666,848 | +0.34(+3.40%) |
Sep 05, 2008 | 10.16 | 10.28 | 10.07 | 10.10 | 0 | -0.09(-0.86%) |
Sep 04, 2008 | 10.48 | 10.69 | 10.19 | 10.19 | 85,139,704 | -0.29(-2.76%) |
Sep 03, 2008 | 10.46 | 10.57 | 10.40 | 10.48 | 55,524,376 | +0.02(+0.16%) |
Sep 02, 2008 | 10.53 | 10.68 | 10.44 | 10.46 | 54,754,428 | +0.03(+0.31%) |
Aug 29, 2008 | 10.50 | 10.56 | 10.41 | 10.43 | 0 | -0.09(-0.83%) |
Aug 28, 2008 | 10.46 | 10.53 | 10.43 | 10.52 | 60,235,608 | +0.10(+1.00%) |
Aug 27, 2008 | 10.48 | 10.51 | 10.34 | 10.41 | 66,641,432 | -0.11(-1.04%) |
Aug 26, 2008 | 10.68 | 10.70 | 10.48 | 10.52 | 67,326,352 | -0.13(-1.18%) |
Aug 25, 2008 | 10.70 | 10.85 | 10.57 | 10.65 | 75,858,456 | -0.13(-1.22%) |
Aug 22, 2008 | 10.63 | 10.82 | 10.57 | 10.78 | 0 | +0.21(+1.96%) |
Aug 21, 2008 | 10.45 | 10.61 | 10.39 | 10.57 | 49,515,184 | +0.05(+0.47%) |
Aug 20, 2008 | 10.57 | 10.61 | 10.40 | 10.52 | 55,451,692 | -0.03(-0.31%) |
Aug 19, 2008 | 10.65 | 10.76 | 10.53 | 10.56 | 63,135,732 | -0.16(-1.53%) |
Aug 18, 2008 | 10.96 | 10.97 | 10.68 | 10.72 | 68,575,640 | -0.18(-1.65%) |
Aug 15, 2008 | 10.85 | 10.99 | 10.84 | 10.90 | 72,065,064 | +0.10(+0.96%) |
Aug 14, 2008 | 10.74 | 10.97 | 10.65 | 10.80 | 66,360,540 | +0.08(+0.71%) |
Aug 13, 2008 | 10.78 | 10.84 | 10.68 | 10.72 | 67,318,928 | -0.04(-0.41%) |
Aug 12, 2008 | 10.82 | 10.93 | 10.74 | 10.76 | 65,360,092 | -0.09(-0.81%) |
Aug 11, 2008 | 10.81 | 10.98 | 10.75 | 10.85 | 83,121,416 | +0.02(+0.20%) |
Aug 08, 2008 | 10.49 | 10.85 | 10.47 | 10.83 | 79,062,632 | +0.34(+3.28%) |
Aug 07, 2008 | 10.54 | 10.71 | 10.43 | 10.49 | 71,362,616 | -0.12(-1.13%) |
Aug 06, 2008 | 10.60 | 10.67 | 10.49 | 10.61 | 76,491,592 | -0.15(-1.42%) |
Aug 05, 2008 | 10.39 | 10.78 | 10.39 | 10.76 | 104,282,472 | +0.40(+3.85%) |
Aug 04, 2008 | 10.16 | 10.46 | 10.13 | 10.36 | 78,861,792 | +0.21(+2.04%) |