Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.196 | 6.475 | 6.066 | 6.453 | 25,051,772 | +0.26(+4.14%) |
Nov 26, 2008 | 5.750 | 6.196 | 5.739 | 6.196 | 52,312,036 | +0.35(+6.05%) |
Nov 25, 2008 | 5.835 | 5.951 | 5.597 | 5.843 | 88,882,160 | +0.16(+2.75%) |
Nov 24, 2008 | 5.266 | 5.709 | 5.225 | 5.686 | 138,758,176 | +0.45(+8.60%) |
Nov 21, 2008 | 5.020 | 5.236 | 4.737 | 5.236 | 149,083,024 | +0.29(+5.79%) |
Nov 20, 2008 | 5.199 | 5.418 | 4.763 | 4.950 | 110,260,952 | -0.17(-3.41%) |
Nov 19, 2008 | 5.779 | 5.947 | 5.106 | 5.124 | 75,634,160 | -0.61(-10.70%) |
Nov 18, 2008 | 5.718 | 5.750 | 5.441 | 5.739 | 67,587,960 | +0.09(+1.51%) |
Nov 17, 2008 | 5.768 | 5.899 | 5.552 | 5.653 | 63,481,912 | -0.13(-2.19%) |
Nov 14, 2008 | 5.992 | 6.237 | 5.761 | 5.779 | 74,365,552 | -0.27(-4.49%) |
Nov 13, 2008 | 5.534 | 6.088 | 5.329 | 6.051 | 89,706,896 | +0.48(+8.62%) |
Nov 12, 2008 | 5.798 | 5.813 | 5.560 | 5.571 | 81,288,728 | -0.29(-4.89%) |
Nov 11, 2008 | 6.107 | 6.114 | 5.679 | 5.858 | 64,704,580 | -0.30(-4.84%) |
Nov 10, 2008 | 6.647 | 6.699 | 6.010 | 6.155 | 52,203,880 | -0.32(-5.00%) |
Nov 07, 2008 | 6.345 | 6.490 | 6.194 | 6.479 | 50,009,188 | +0.26(+4.25%) |
Nov 06, 2008 | 6.196 | 6.386 | 6.100 | 6.215 | 73,701,232 | -0.07(-1.18%) |
Nov 05, 2008 | 6.587 | 6.600 | 6.289 | 6.289 | 87,052,824 | -0.32(-4.90%) |
Nov 04, 2008 | 6.520 | 6.710 | 6.371 | 6.613 | 91,338,816 | +0.25(+3.98%) |
Nov 03, 2008 | 6.144 | 6.464 | 5.861 | 6.360 | 63,039,156 | +0.49(+8.44%) |
Oct 31, 2008 | 5.586 | 6.066 | 5.463 | 5.865 | 76,372,840 | +0.25(+4.37%) |
Oct 30, 2008 | 5.925 | 6.260 | 5.415 | 5.619 | 78,827,416 | -0.07(-1.18%) |
Oct 29, 2008 | 6.085 | 6.085 | 5.612 | 5.686 | 108,504,544 | -0.63(-9.91%) |
Oct 28, 2008 | 5.128 | 6.602 | 5.076 | 6.312 | 96,664,544 | +1.24(+24.52%) |
Oct 27, 2008 | 4.790 | 5.266 | 4.749 | 5.069 | 79,227,808 | +0.20(+4.21%) |
Oct 24, 2008 | 4.842 | 6.047 | 4.652 | 4.864 | 92,357,504 | -0.43(-8.09%) |
Oct 23, 2008 | 5.303 | 5.351 | 4.916 | 5.292 | 92,336,440 | +0.01(+0.14%) |
Oct 22, 2008 | 5.593 | 5.623 | 5.136 | 5.285 | 87,650,264 | -0.43(-7.55%) |
Oct 21, 2008 | 5.858 | 6.010 | 5.694 | 5.716 | 54,588,112 | -0.23(-3.82%) |
Oct 20, 2008 | 5.686 | 5.943 | 5.664 | 5.943 | 60,446,556 | +0.28(+4.86%) |
Oct 17, 2008 | 5.564 | 6.654 | 5.430 | 5.668 | 98,384,256 | -0.05(-0.85%) |
Oct 16, 2008 | 5.318 | 5.735 | 5.151 | 5.716 | 115,222,096 | +0.42(+7.94%) |
Oct 15, 2008 | 6.100 | 6.155 | 5.270 | 5.296 | 91,033,256 | -0.90(-14.48%) |
Oct 14, 2008 | 6.673 | 6.870 | 6.066 | 6.193 | 81,422,192 | -0.12(-1.94%) |
Oct 13, 2008 | 5.817 | 6.338 | 5.750 | 6.315 | 97,945,288 | +0.60(+10.48%) |
Oct 10, 2008 | 5.928 | 6.051 | 5.214 | 5.716 | 189,743,152 | -0.35(-5.82%) |
Oct 09, 2008 | 6.300 | 6.576 | 5.984 | 6.070 | 138,609,424 | -0.25(-4.00%) |
Oct 08, 2008 | 6.100 | 6.669 | 6.047 | 6.323 | 130,482,728 | -0.06(-0.93%) |
Oct 07, 2008 | 6.766 | 7.101 | 6.381 | 6.382 | 98,757,120 | -0.37(-5.46%) |
Oct 06, 2008 | 6.647 | 6.851 | 6.271 | 6.751 | 112,751,424 | -0.10(-1.52%) |
Oct 03, 2008 | 6.944 | 7.171 | 6.840 | 6.855 | 90,410,440 | +0.03(+0.38%) |
Oct 02, 2008 | 7.201 | 7.279 | 6.810 | 6.829 | 77,150,952 | -0.37(-5.17%) |
Oct 01, 2008 | 7.302 | 7.302 | 7.089 | 7.201 | 78,745,560 | -0.10(-1.43%) |
Sep 30, 2008 | 6.859 | 7.309 | 6.844 | 7.305 | 91,067,384 | +0.60(+9.00%) |
Sep 29, 2008 | 7.450 | 7.633 | 6.654 | 6.702 | 126,256,504 | -1.00(-13.00%) |
Sep 26, 2008 | 7.342 | 7.730 | 7.316 | 7.703 | 75,211,808 | +0.30(+4.02%) |
Sep 25, 2008 | 7.216 | 7.480 | 7.212 | 7.406 | 62,362,696 | +0.27(+3.75%) |
Sep 24, 2008 | 7.293 | 7.293 | 7.067 | 7.138 | 45,558,800 | -0.03(-0.42%) |
Sep 23, 2008 | 7.424 | 7.536 | 7.123 | 7.168 | 57,580,256 | -0.23(-3.12%) |
Sep 22, 2008 | 7.622 | 7.703 | 7.387 | 7.398 | 48,942,512 | -0.31(-4.01%) |
Sep 19, 2008 | 7.785 | 7.930 | 3.424 | 7.707 | 104,215,768 | +0.10(+1.32%) |
Sep 18, 2008 | 7.387 | 7.685 | 7.249 | 7.607 | 104,005,856 | +0.36(+4.98%) |
Sep 17, 2008 | 7.458 | 7.584 | 7.242 | 7.246 | 111,633,024 | -0.40(-5.21%) |
Sep 16, 2008 | 7.618 | 7.886 | 7.476 | 7.644 | 92,104,576 | -0.12(-1.53%) |
Sep 15, 2008 | 7.938 | 7.994 | 7.741 | 7.763 | 79,057,296 | -0.32(-3.92%) |
Sep 12, 2008 | 8.009 | 8.143 | 7.867 | 8.079 | 65,052,052 | +0.07(+0.84%) |
Sep 11, 2008 | 7.789 | 8.024 | 7.782 | 8.012 | 59,320,884 | +0.15(+1.94%) |
Sep 10, 2008 | 7.789 | 7.945 | 7.655 | 7.860 | 66,413,532 | +0.15(+1.98%) |
Sep 09, 2008 | 7.964 | 8.091 | 7.699 | 7.707 | 72,663,928 | -0.23(-2.86%) |
Sep 08, 2008 | 7.811 | 7.942 | 7.737 | 7.934 | 77,330,776 | +0.26(+3.44%) |
Sep 05, 2008 | 7.774 | 7.834 | 7.596 | 7.670 | 57,100,832 | -0.09(-1.15%) |
Sep 04, 2008 | 7.942 | 8.046 | 7.759 | 7.759 | 44,891,516 | -0.26(-3.25%) |
Sep 03, 2008 | 7.869 | 8.050 | 7.841 | 8.020 | 55,006,184 | +0.15(+1.84%) |
Sep 02, 2008 | 8.001 | 8.169 | 7.815 | 7.875 | 50,918,132 | -0.01(-0.09%) |
Aug 29, 2008 | 7.971 | 8.001 | 7.863 | 7.882 | 38,990,304 | -0.18(-2.22%) |
Aug 28, 2008 | 7.957 | 8.091 | 7.930 | 8.061 | 36,478,484 | +0.14(+1.79%) |
Aug 27, 2008 | 7.882 | 8.040 | 7.819 | 7.919 | 33,408,824 | +0.07(+0.90%) |
Aug 26, 2008 | 7.741 | 7.901 | 7.700 | 7.849 | 29,251,070 | +0.11(+1.39%) |
Aug 25, 2008 | 8.042 | 8.042 | 7.730 | 7.741 | 49,066,360 | -0.34(-4.19%) |
Aug 22, 2008 | 8.022 | 8.120 | 7.916 | 8.079 | 37,456,684 | +0.09(+1.12%) |
Aug 21, 2008 | 7.882 | 8.020 | 7.796 | 7.990 | 35,721,844 | +0.07(+0.89%) |
Aug 20, 2008 | 8.059 | 8.094 | 7.852 | 7.919 | 44,596,148 | -0.08(-0.98%) |
Aug 19, 2008 | 8.016 | 8.091 | 7.949 | 7.997 | 42,273,224 | -0.12(-1.51%) |
Aug 18, 2008 | 8.329 | 8.336 | 8.076 | 8.120 | 39,692,168 | -0.17(-2.06%) |
Aug 15, 2008 | 8.191 | 8.388 | 8.165 | 8.291 | 49,238,792 | +0.10(+1.27%) |
Aug 14, 2008 | 8.061 | 8.269 | 8.061 | 8.187 | 47,333,764 | +0.05(+0.64%) |
Aug 13, 2008 | 8.098 | 8.191 | 8.020 | 8.135 | 42,549,376 | +0.01(+0.14%) |
Aug 12, 2008 | 8.098 | 8.217 | 7.983 | 8.124 | 56,440,184 | +0.00(+0.05%) |
Aug 11, 2008 | 8.020 | 8.187 | 7.983 | 8.120 | 54,122,396 | +0.04(+0.46%) |
Aug 08, 2008 | 7.871 | 8.094 | 7.834 | 8.083 | 51,589,824 | +0.26(+3.38%) |
Aug 07, 2008 | 7.850 | 7.908 | 7.756 | 7.819 | 51,851,460 | -0.09(-1.08%) |
Aug 06, 2008 | 8.016 | 8.024 | 7.796 | 7.904 | 47,395,300 | -0.11(-1.35%) |
Aug 05, 2008 | 7.737 | 8.024 | 7.718 | 8.012 | 64,331,760 | +0.36(+4.77%) |
Aug 04, 2008 | 7.577 | 7.692 | 7.517 | 7.648 | 35,471,592 | +0.07(+0.98%) |
Aug 01, 2008 | 7.763 | 7.796 | 7.529 | 7.573 | 56,906,436 | -0.10(-1.31%) |
Jul 31, 2008 | 7.458 | 7.867 | 7.454 | 7.674 | 85,964,336 | +0.20(+2.74%) |
Jul 30, 2008 | 7.331 | 7.663 | 7.324 | 7.469 | 98,058,600 | +0.33(+4.64%) |
Jul 29, 2008 | 7.063 | 7.295 | 7.006 | 7.138 | 92,542,600 | +0.10(+1.48%) |
Jul 28, 2008 | 7.305 | 7.305 | 7.015 | 7.034 | 49,285,696 | -0.27(-3.67%) |
Jul 25, 2008 | 7.436 | 7.436 | 7.253 | 7.302 | 57,779,696 | -0.09(-1.26%) |
Jul 24, 2008 | 7.346 | 7.491 | 7.276 | 7.395 | 61,460,892 | -0.07(-0.90%) |
Jul 23, 2008 | 7.402 | 7.547 | 7.246 | 7.462 | 55,057,484 | +0.08(+1.11%) |
Jul 22, 2008 | 7.398 | 7.462 | 7.253 | 7.380 | 52,518,776 | +0.03(+0.35%) |
Jul 21, 2008 | 7.510 | 7.555 | 7.339 | 7.354 | 42,937,860 | -0.18(-2.37%) |
Jul 18, 2008 | 7.365 | 7.558 | 7.261 | 7.532 | 73,360,016 | +0.20(+2.69%) |
Jul 17, 2008 | 7.294 | 7.417 | 7.209 | 7.335 | 70,909,808 | +0.25(+3.57%) |
Jul 16, 2008 | 6.814 | 7.093 | 6.777 | 7.082 | 57,466,992 | +0.23(+3.37%) |
Jul 15, 2008 | 6.788 | 6.955 | 6.688 | 6.851 | 56,246,260 | +0.04(+0.66%) |
Jul 14, 2008 | 6.870 | 6.978 | 6.766 | 6.807 | 50,641,944 | -0.07(-1.08%) |
Jul 11, 2008 | 6.870 | 7.000 | 6.754 | 6.881 | 52,253,896 | -0.06(-0.91%) |
Jul 10, 2008 | 6.922 | 6.996 | 6.762 | 6.944 | 56,835,744 | +0.07(+0.97%) |
Jul 09, 2008 | 7.045 | 7.082 | 6.874 | 6.877 | 55,972,584 | -0.17(-2.43%) |
Jul 08, 2008 | 6.915 | 7.048 | 6.885 | 7.048 | 61,184,444 | +0.18(+2.60%) |
Jul 07, 2008 | 6.821 | 6.944 | 6.740 | 6.870 | 67,770,040 | +0.05(+0.71%) |
Jul 04, 2008 | 6.907 | 6.981 | 6.799 | 6.821 | 31,492,880 | +0.00(+0.00%) |
Jul 03, 2008 | 6.907 | 6.981 | 6.799 | 6.821 | 31,492,880 | -0.04(-0.60%) |
Jul 02, 2008 | 7.015 | 7.067 | 6.840 | 6.862 | 71,819,360 | -0.13(-1.86%) |
Jul 01, 2008 | 6.996 | 7.060 | 6.915 | 6.993 | 62,078,496 | -0.07(-0.95%) |
Jun 30, 2008 | 6.922 | 7.097 | 6.903 | 7.060 | 54,872,536 | +0.13(+1.83%) |
Jun 27, 2008 | 6.922 | 7.011 | 6.877 | 6.933 | 106,843,200 | +0.01(+0.11%) |
Jun 26, 2008 | 7.080 | 7.089 | 6.922 | 6.926 | 60,921,752 | -0.24(-3.37%) |
Jun 25, 2008 | 7.078 | 7.253 | 7.071 | 7.168 | 55,226,572 | +0.10(+1.48%) |
Jun 24, 2008 | 7.078 | 7.123 | 7.008 | 7.063 | 89,407,408 | -0.06(-0.89%) |
Jun 23, 2008 | 7.342 | 7.443 | 7.112 | 7.127 | 70,737,464 | -0.20(-2.79%) |
Jun 20, 2008 | 7.629 | 7.636 | 7.264 | 7.331 | 103,249,848 | -0.32(-4.14%) |
Jun 19, 2008 | 7.584 | 7.715 | 7.469 | 7.648 | 62,776,100 | +0.03(+0.44%) |
Jun 18, 2008 | 7.804 | 7.826 | 7.588 | 7.614 | 61,310,556 | -0.24(-3.08%) |
Jun 17, 2008 | 7.901 | 7.953 | 7.826 | 7.856 | 43,494,860 | -0.06(-0.80%) |
Jun 16, 2008 | 8.016 | 8.038 | 7.826 | 7.919 | 61,474,768 | -0.17(-2.12%) |
Jun 13, 2008 | 8.012 | 8.120 | 7.968 | 8.091 | 53,639,340 | +0.15(+1.83%) |
Jun 12, 2008 | 8.053 | 8.072 | 7.893 | 7.945 | 47,252,688 | -0.06(-0.70%) |
Jun 11, 2008 | 8.038 | 8.109 | 7.971 | 8.001 | 65,624,772 | -0.09(-1.10%) |
Jun 10, 2008 | 8.113 | 8.191 | 8.035 | 8.091 | 57,116,380 | -0.08(-1.00%) |
Jun 09, 2008 | 8.180 | 8.239 | 8.107 | 8.172 | 50,541,456 | +0.01(+0.09%) |
Jun 06, 2008 | 8.422 | 8.425 | 8.165 | 8.165 | 57,921,900 | -0.29(-3.43%) |
Jun 05, 2008 | 8.381 | 8.507 | 8.366 | 8.455 | 36,022,628 | +0.03(+0.40%) |
Jun 04, 2008 | 8.224 | 8.455 | 8.224 | 8.422 | 51,370,328 | +0.13(+1.62%) |
Jun 03, 2008 | 8.409 | 8.429 | 8.198 | 8.288 | 56,871,612 | -0.09(-1.11%) |
Jun 02, 2008 | 8.353 | 8.398 | 8.262 | 8.381 | 64,295,376 | +0.01(+0.09%) |
May 30, 2008 | 8.291 | 8.455 | 8.243 | 8.373 | 54,610,308 | +0.13(+1.58%) |
May 29, 2008 | 8.061 | 8.280 | 8.061 | 8.243 | 51,221,460 | +0.15(+1.89%) |
May 28, 2008 | 8.171 | 8.184 | 8.005 | 8.091 | 39,222,332 | -0.06(-0.69%) |
May 27, 2008 | 8.094 | 8.157 | 8.001 | 8.146 | 33,077,608 | +0.10(+1.25%) |
May 26, 2008 | 8.146 | 8.224 | 8.031 | 8.046 | 44,200,396 | +0.00(+0.00%) |
May 23, 2008 | 8.146 | 8.224 | 8.031 | 8.046 | 44,200,396 | -0.22(-2.61%) |
May 22, 2008 | 8.124 | 8.295 | 8.083 | 8.262 | 39,223,476 | +0.16(+2.02%) |
May 21, 2008 | 8.139 | 8.206 | 8.076 | 8.098 | 42,227,564 | -0.05(-0.64%) |
May 20, 2008 | 8.161 | 8.243 | 8.143 | 8.150 | 40,927,772 | -0.06(-0.77%) |
May 19, 2008 | 8.217 | 8.314 | 8.154 | 8.213 | 39,217,772 | -0.00(-0.05%) |
May 16, 2008 | 8.399 | 8.399 | 8.180 | 8.217 | 70,708,224 | -0.17(-2.04%) |
May 15, 2008 | 8.277 | 8.403 | 8.172 | 8.388 | 55,655,844 | +0.06(+0.76%) |
May 14, 2008 | 8.284 | 8.444 | 8.221 | 8.325 | 41,307,464 | +0.10(+1.27%) |
May 13, 2008 | 8.251 | 8.277 | 8.154 | 8.221 | 38,003,656 | +0.02(+0.23%) |
May 12, 2008 | 8.068 | 8.224 | 8.046 | 8.202 | 40,692,932 | +0.13(+1.66%) |
May 09, 2008 | 8.046 | 8.187 | 8.046 | 8.068 | 35,388,004 | -0.14(-1.68%) |
May 08, 2008 | 8.098 | 8.251 | 8.035 | 8.206 | 57,859,756 | +0.18(+2.23%) |
May 07, 2008 | 8.284 | 8.291 | 8.020 | 8.027 | 54,722,556 | -0.10(-1.28%) |
May 06, 2008 | 7.968 | 8.139 | 7.968 | 8.131 | 50,797,128 | +0.08(+1.02%) |
May 05, 2008 | 8.105 | 8.187 | 8.009 | 8.050 | 44,299,348 | -0.13(-1.55%) |
May 02, 2008 | 8.314 | 8.362 | 8.061 | 8.176 | 53,108,272 | -0.13(-1.52%) |
May 01, 2008 | 7.930 | 8.321 | 7.875 | 8.303 | 125,119,456 | +0.65(+8.56%) |
Apr 30, 2008 | 7.629 | 7.823 | 7.596 | 7.648 | 78,665,256 | +0.11(+1.43%) |
Apr 29, 2008 | 7.339 | 7.558 | 7.339 | 7.540 | 33,509,824 | +0.15(+2.07%) |
Apr 28, 2008 | 7.238 | 7.413 | 7.238 | 7.387 | 41,501,636 | +0.12(+1.64%) |
Apr 25, 2008 | 7.398 | 7.406 | 7.175 | 7.268 | 37,568,328 | -0.09(-1.26%) |
Apr 24, 2008 | 7.357 | 7.454 | 7.257 | 7.361 | 38,403,932 | +0.01(+0.10%) |
Apr 23, 2008 | 7.450 | 7.469 | 7.268 | 7.354 | 35,134,648 | -0.06(-0.75%) |
Apr 22, 2008 | 7.454 | 7.499 | 7.357 | 7.409 | 33,026,198 | -0.12(-1.53%) |
Apr 21, 2008 | 7.495 | 7.558 | 7.447 | 7.525 | 32,170,134 | -0.02(-0.30%) |
Apr 18, 2008 | 7.618 | 7.655 | 7.532 | 7.547 | 47,724,264 | +0.04(+0.60%) |
Apr 17, 2008 | 7.491 | 7.577 | 7.436 | 7.503 | 43,683,368 | +0.09(+1.15%) |
Apr 16, 2008 | 7.342 | 7.421 | 7.328 | 7.417 | 47,595,552 | +0.08(+1.12%) |
Apr 15, 2008 | 7.313 | 7.409 | 7.298 | 7.335 | 29,505,298 | -0.02(-0.30%) |
Apr 14, 2008 | 7.261 | 7.406 | 7.261 | 7.357 | 30,558,850 | +0.04(+0.61%) |
Apr 11, 2008 | 7.324 | 7.462 | 7.302 | 7.313 | 47,201,472 | -0.12(-1.55%) |
Apr 10, 2008 | 7.417 | 7.525 | 7.380 | 7.428 | 41,748,344 | -0.05(-0.70%) |
Apr 09, 2008 | 7.625 | 7.663 | 7.432 | 7.480 | 35,712,440 | -0.15(-2.00%) |
Apr 08, 2008 | 7.651 | 7.696 | 7.562 | 7.633 | 30,057,586 | -0.09(-1.20%) |
Apr 07, 2008 | 7.625 | 7.730 | 7.588 | 7.726 | 43,104,444 | +0.17(+2.32%) |
Apr 04, 2008 | 7.625 | 7.663 | 7.484 | 7.551 | 41,463,392 | -0.06(-0.73%) |
Apr 03, 2008 | 7.674 | 7.696 | 7.484 | 7.607 | 73,191,072 | -0.01(-0.20%) |
Apr 02, 2008 | 7.551 | 7.685 | 7.486 | 7.622 | 51,182,092 | +0.13(+1.69%) |
Apr 01, 2008 | 7.357 | 7.521 | 7.287 | 7.495 | 58,687,512 | +0.30(+4.14%) |
Mar 31, 2008 | 7.101 | 7.231 | 7.048 | 7.197 | 66,360,008 | +0.13(+1.90%) |
Mar 28, 2008 | 7.339 | 7.350 | 7.045 | 7.063 | 54,697,020 | -0.22(-3.06%) |
Mar 27, 2008 | 7.413 | 7.473 | 7.272 | 7.287 | 35,316,776 | -0.05(-0.66%) |
Mar 26, 2008 | 7.469 | 7.495 | 7.182 | 7.335 | 62,681,900 | -0.31(-4.04%) |
Mar 25, 2008 | 7.517 | 7.677 | 7.476 | 7.644 | 51,993,652 | +0.12(+1.63%) |
Mar 24, 2008 | 7.223 | 7.577 | 7.182 | 7.521 | 57,954,344 | +0.32(+4.39%) |
Mar 21, 2008 | 7.249 | 7.249 | 7.082 | 7.205 | 83,978,944 | +0.00(+0.00%) |
Mar 20, 2008 | 7.249 | 7.249 | 7.082 | 7.205 | 83,978,944 | +0.01(+0.21%) |
Mar 19, 2008 | 7.302 | 7.406 | 7.179 | 7.190 | 65,745,852 | -0.02(-0.31%) |
Mar 18, 2008 | 7.156 | 7.261 | 6.900 | 7.212 | 81,265,544 | +0.20(+2.81%) |
Mar 17, 2008 | 7.078 | 7.182 | 6.870 | 7.015 | 64,489,552 | -0.03(-0.37%) |
Mar 14, 2008 | 7.182 | 7.246 | 6.941 | 7.041 | 85,127,832 | -0.18(-2.47%) |
Mar 13, 2008 | 7.216 | 7.287 | 7.160 | 7.220 | 74,666,464 | -0.02(-0.26%) |
Mar 12, 2008 | 7.335 | 7.342 | 7.220 | 7.238 | 43,062,164 | -0.06(-0.82%) |
Mar 11, 2008 | 7.298 | 7.309 | 7.175 | 7.298 | 64,834,096 | +0.08(+1.13%) |
Mar 10, 2008 | 7.305 | 7.342 | 7.164 | 7.216 | 58,550,448 | -0.10(-1.42%) |
Mar 07, 2008 | 7.313 | 7.376 | 7.261 | 7.320 | 57,786,988 | -0.01(-0.20%) |
Mar 06, 2008 | 7.350 | 7.454 | 7.329 | 7.335 | 64,595,544 | -0.06(-0.85%) |
Mar 05, 2008 | 7.417 | 7.562 | 7.346 | 7.398 | 69,405,408 | -0.04(-0.50%) |
Mar 04, 2008 | 7.413 | 7.476 | 7.324 | 7.436 | 72,408,864 | -0.01(-0.10%) |
Mar 03, 2008 | 7.283 | 7.450 | 7.272 | 7.443 | 53,403,268 | +0.17(+2.35%) |
Feb 29, 2008 | 7.413 | 7.473 | 7.223 | 7.272 | 79,234,656 | -0.22(-2.88%) |
Feb 28, 2008 | 7.495 | 7.566 | 7.473 | 7.488 | 46,199,172 | -0.05(-0.69%) |
Feb 27, 2008 | 7.506 | 7.566 | 7.465 | 7.540 | 56,089,580 | +0.03(+0.45%) |
Feb 26, 2008 | 7.506 | 7.588 | 7.462 | 7.506 | 51,281,100 | -0.05(-0.69%) |
Feb 25, 2008 | 7.495 | 7.566 | 7.376 | 7.558 | 51,151,448 | +0.06(+0.79%) |
Feb 22, 2008 | 7.395 | 7.499 | 7.246 | 7.499 | 46,875,032 | +0.21(+2.86%) |
Feb 21, 2008 | 7.462 | 7.536 | 7.276 | 7.290 | 56,148,372 | -0.21(-2.78%) |
Feb 20, 2008 | 7.488 | 7.581 | 7.424 | 7.499 | 79,699,304 | -0.12(-1.56%) |
Feb 19, 2008 | 7.573 | 7.703 | 7.551 | 7.618 | 75,598,168 | +0.10(+1.39%) |
Feb 18, 2008 | 7.145 | 7.525 | 7.071 | 7.514 | 107,455,184 | +0.00(+0.00%) |
Feb 15, 2008 | 7.145 | 7.525 | 7.071 | 7.514 | 107,451,952 | +0.35(+4.94%) |
Feb 14, 2008 | 7.101 | 7.186 | 6.888 | 7.160 | 165,761,408 | +0.53(+8.03%) |
Feb 13, 2008 | 6.527 | 6.658 | 6.438 | 6.628 | 93,094,136 | +0.22(+3.37%) |
Feb 12, 2008 | 6.322 | 6.501 | 6.322 | 6.412 | 47,018,128 | +0.07(+1.17%) |
Feb 11, 2008 | 6.297 | 6.408 | 6.226 | 6.338 | 37,985,720 | -0.01(-0.18%) |
Feb 08, 2008 | 6.475 | 6.490 | 6.256 | 6.349 | 71,776,520 | -0.12(-1.84%) |
Feb 07, 2008 | 6.546 | 6.554 | 6.375 | 6.468 | 58,647,368 | -0.05(-0.80%) |
Feb 06, 2008 | 6.613 | 6.743 | 6.420 | 6.520 | 57,872,004 | +0.03(+0.46%) |
Feb 05, 2008 | 6.520 | 6.669 | 6.483 | 6.490 | 64,583,660 | -0.27(-3.96%) |
Feb 04, 2008 | 6.941 | 6.941 | 6.751 | 6.758 | 34,475,304 | -0.15(-2.10%) |
Feb 01, 2008 | 6.803 | 6.915 | 6.717 | 6.903 | 49,399,600 | +0.15(+2.15%) |
Jan 31, 2008 | 6.475 | 6.773 | 6.468 | 6.758 | 65,254,420 | +0.19(+2.89%) |
Jan 30, 2008 | 6.665 | 6.717 | 6.535 | 6.568 | 58,948,948 | -0.12(-1.73%) |
Jan 29, 2008 | 6.617 | 6.714 | 6.535 | 6.684 | 44,906,340 | +0.10(+1.53%) |
Jan 28, 2008 | 6.420 | 6.591 | 6.356 | 6.583 | 51,342,896 | +0.17(+2.73%) |
Jan 25, 2008 | 6.483 | 6.539 | 6.390 | 6.408 | 57,729,616 | -0.08(-1.26%) |
Jan 24, 2008 | 6.390 | 6.542 | 6.341 | 6.490 | 84,463,064 | +0.07(+1.04%) |
Jan 23, 2008 | 6.033 | 6.457 | 5.995 | 6.423 | 97,410,048 | +0.23(+3.66%) |
Jan 22, 2008 | 6.081 | 6.338 | 6.077 | 6.196 | 94,677,872 | -0.14(-2.23%) |
Jan 21, 2008 | 6.453 | 6.617 | 6.274 | 6.338 | 112,625,464 | +0.00(+0.00%) |
Jan 18, 2008 | 6.453 | 6.617 | 6.274 | 6.338 | 112,625,464 | -0.14(-2.18%) |
Jan 17, 2008 | 6.717 | 6.788 | 6.475 | 6.479 | 79,800,816 | -0.29(-4.24%) |
Jan 16, 2008 | 6.691 | 6.937 | 6.576 | 6.766 | 94,393,480 | +0.19(+2.89%) |
Jan 15, 2008 | 6.494 | 6.654 | 6.490 | 6.576 | 86,311,800 | +0.00(+0.00%) |
Jan 14, 2008 | 6.412 | 6.632 | 6.379 | 6.576 | 65,173,096 | +0.20(+3.21%) |
Jan 11, 2008 | 6.319 | 6.431 | 6.282 | 6.371 | 60,758,128 | -0.04(-0.58%) |
Jan 10, 2008 | 6.330 | 6.457 | 6.193 | 6.408 | 63,926,708 | +0.06(+0.94%) |
Jan 09, 2008 | 6.248 | 6.349 | 6.140 | 6.349 | 73,058,944 | +0.16(+2.65%) |
Jan 08, 2008 | 6.341 | 6.446 | 6.181 | 6.185 | 65,939,776 | -0.14(-2.24%) |
Jan 07, 2008 | 6.360 | 6.442 | 6.263 | 6.327 | 54,469,404 | +0.06(+0.95%) |
Jan 04, 2008 | 6.546 | 6.580 | 6.252 | 6.267 | 61,807,900 | -0.19(-2.88%) |
Jan 03, 2008 | 6.591 | 6.628 | 6.375 | 6.453 | 64,979,108 | -0.13(-2.03%) |
Jan 02, 2008 | 6.810 | 6.855 | 6.587 | 6.587 | 69,078,432 | -0.21(-3.07%) |
Jan 01, 2008 | 6.777 | 6.851 | 6.773 | 6.795 | 53,052,444 | +0.00(+0.00%) |
Dec 31, 2007 | 6.777 | 6.851 | 6.773 | 6.795 | 52,544,160 | -0.05(-0.76%) |
Dec 28, 2007 | 6.955 | 6.955 | 6.829 | 6.848 | 50,326,600 | -0.01(-0.16%) |
Dec 27, 2007 | 6.915 | 7.008 | 6.851 | 6.859 | 45,894,436 | -0.04(-0.54%) |
Dec 26, 2007 | 6.747 | 6.907 | 6.747 | 6.896 | 35,719,628 | +0.09(+1.26%) |
Dec 24, 2007 | 6.851 | 6.877 | 6.788 | 6.810 | 23,291,116 | -0.04(-0.60%) |
Dec 21, 2007 | 6.762 | 6.892 | 6.680 | 6.851 | 92,143,784 | +0.11(+1.60%) |
Dec 20, 2007 | 6.717 | 6.751 | 6.676 | 6.743 | 58,238,348 | +0.03(+0.50%) |
Dec 19, 2007 | 6.699 | 6.736 | 6.676 | 6.710 | 63,936,164 | -0.02(-0.28%) |
Dec 18, 2007 | 6.732 | 6.747 | 6.688 | 6.728 | 95,242,032 | -0.01(-0.11%) |
Dec 17, 2007 | 6.702 | 6.754 | 6.699 | 6.736 | 83,256,560 | -0.01(-0.22%) |
Dec 14, 2007 | 6.635 | 6.792 | 6.635 | 6.751 | 81,631,304 | +0.04(+0.55%) |
Dec 13, 2007 | 6.531 | 6.732 | 6.509 | 6.714 | 70,825,312 | +0.15(+2.33%) |
Dec 12, 2007 | 6.736 | 6.740 | 6.464 | 6.561 | 213,187,040 | -0.06(-0.84%) |
Dec 11, 2007 | 6.795 | 6.844 | 6.617 | 6.617 | 118,901,632 | -0.21(-3.11%) |
Dec 10, 2007 | 6.777 | 6.866 | 6.769 | 6.829 | 98,106,960 | +0.03(+0.38%) |
Dec 07, 2007 | 6.788 | 6.937 | 6.773 | 6.803 | 119,924,792 | -0.01(-0.11%) |
Dec 06, 2007 | 6.781 | 6.903 | 6.714 | 6.810 | 147,485,216 | +0.04(+0.66%) |
Dec 05, 2007 | 7.048 | 7.112 | 6.728 | 6.766 | 314,858,816 | -0.95(-12.30%) |
Dec 04, 2007 | 7.756 | 7.834 | 7.685 | 7.715 | 62,721,068 | -0.12(-1.52%) |