Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.413 | 2.417 | 2.309 | 2.392 | 90,961,920 | -0.02(-0.76%) |
May 28, 2009 | 2.415 | 2.431 | 2.307 | 2.410 | 108,500,264 | +0.03(+1.35%) |
May 27, 2009 | 2.362 | 2.449 | 2.339 | 2.378 | 88,753,592 | +0.00(+0.19%) |
May 26, 2009 | 2.231 | 2.392 | 2.208 | 2.374 | 94,355,288 | +0.12(+5.40%) |
May 22, 2009 | 2.218 | 2.284 | 2.176 | 2.252 | 78,303,768 | +0.03(+1.55%) |
May 21, 2009 | 2.204 | 2.247 | 2.156 | 2.218 | 105,263,880 | -0.01(-0.62%) |
May 20, 2009 | 2.206 | 2.351 | 2.197 | 2.231 | 142,746,816 | +0.06(+2.96%) |
May 19, 2009 | 2.140 | 2.192 | 2.105 | 2.167 | 93,726,480 | +0.04(+1.94%) |
May 18, 2009 | 2.055 | 2.140 | 2.050 | 2.126 | 102,290,760 | +0.12(+6.06%) |
May 15, 2009 | 1.968 | 2.073 | 1.945 | 2.004 | 85,064,312 | +0.05(+2.58%) |
May 14, 2009 | 1.924 | 1.995 | 1.910 | 1.954 | 110,946,512 | +0.03(+1.43%) |
May 13, 2009 | 2.046 | 2.057 | 1.910 | 1.926 | 138,216,080 | -0.13(-6.46%) |
May 12, 2009 | 2.211 | 2.211 | 2.018 | 2.059 | 130,758,000 | -0.10(-4.77%) |
May 11, 2009 | 2.087 | 2.215 | 2.069 | 2.163 | 113,220,960 | +0.04(+1.95%) |
May 08, 2009 | 2.408 | 2.408 | 2.089 | 2.121 | 319,472,512 | -0.34(-13.79%) |
May 07, 2009 | 2.711 | 2.711 | 2.426 | 2.461 | 140,347,488 | -0.19(-7.18%) |
May 06, 2009 | 2.736 | 2.761 | 2.598 | 2.651 | 101,773,216 | -0.06(-2.03%) |
May 05, 2009 | 2.759 | 2.777 | 2.649 | 2.706 | 91,252,784 | -0.11(-4.07%) |
May 04, 2009 | 2.797 | 2.841 | 2.685 | 2.821 | 101,132,400 | +0.14(+5.40%) |
May 01, 2009 | 2.626 | 2.738 | 2.624 | 2.676 | 91,642,304 | +0.04(+1.65%) |
Apr 30, 2009 | 2.543 | 2.706 | 2.523 | 2.633 | 121,035,560 | +0.14(+5.51%) |
Apr 29, 2009 | 2.546 | 2.557 | 2.465 | 2.495 | 93,711,216 | -0.04(-1.54%) |
Apr 28, 2009 | 2.495 | 2.587 | 2.472 | 2.534 | 69,157,608 | +0.01(+0.27%) |
Apr 27, 2009 | 2.587 | 2.660 | 2.511 | 2.527 | 85,796,440 | -0.09(-3.59%) |
Apr 24, 2009 | 2.587 | 2.640 | 2.525 | 2.621 | 82,798,840 | +0.06(+2.33%) |
Apr 23, 2009 | 2.628 | 2.651 | 2.481 | 2.562 | 82,198,120 | -0.04(-1.59%) |
Apr 22, 2009 | 2.504 | 2.708 | 2.463 | 2.603 | 99,900,544 | +0.08(+2.99%) |
Apr 21, 2009 | 2.500 | 2.633 | 2.463 | 2.527 | 101,621,032 | -0.01(-0.27%) |
Apr 20, 2009 | 2.594 | 2.617 | 2.520 | 2.534 | 64,389,820 | -0.16(-6.04%) |
Apr 17, 2009 | 2.679 | 2.722 | 2.614 | 2.697 | 75,850,320 | +0.02(+0.69%) |
Apr 16, 2009 | 2.660 | 2.711 | 2.559 | 2.679 | 113,240,392 | +0.07(+2.55%) |
Apr 15, 2009 | 2.594 | 2.624 | 2.502 | 2.612 | 113,959,384 | -0.08(-2.82%) |
Apr 14, 2009 | 2.635 | 2.752 | 2.624 | 2.688 | 77,613,368 | +0.02(+0.60%) |
Apr 13, 2009 | 2.727 | 2.729 | 2.612 | 2.672 | 83,681,824 | -0.09(-3.24%) |
Apr 09, 2009 | 2.683 | 2.770 | 2.663 | 2.761 | 98,593,944 | +0.14(+5.52%) |
Apr 08, 2009 | 2.541 | 2.624 | 2.520 | 2.617 | 79,760,200 | +0.10(+4.11%) |
Apr 07, 2009 | 2.552 | 2.580 | 2.497 | 2.513 | 66,258,984 | -0.09(-3.44%) |
Apr 06, 2009 | 2.552 | 2.626 | 2.518 | 2.603 | 96,726,176 | +0.01(+0.27%) |
Apr 03, 2009 | 2.429 | 2.602 | 2.387 | 2.596 | 109,365,120 | +0.17(+6.99%) |
Apr 02, 2009 | 2.406 | 2.470 | 2.371 | 2.426 | 109,327,920 | +0.11(+4.65%) |
Apr 01, 2009 | 2.234 | 2.339 | 2.149 | 2.319 | 96,795,704 | +0.06(+2.54%) |
Mar 31, 2009 | 2.280 | 2.316 | 2.245 | 2.261 | 87,785,784 | +0.02(+0.72%) |
Mar 30, 2009 | 2.307 | 2.337 | 2.213 | 2.245 | 85,036,280 | -0.18(-7.29%) |
Mar 26, 2009 | 2.316 | 2.426 | 2.291 | 2.422 | 145,387,904 | +0.14(+6.24%) |
Mar 25, 2009 | 2.312 | 2.385 | 2.191 | 2.280 | 135,596,960 | +0.04(+1.64%) |
Mar 24, 2009 | 2.286 | 2.307 | 2.232 | 2.243 | 121,535,816 | -0.10(-4.31%) |
Mar 23, 2009 | 2.254 | 2.348 | 2.204 | 2.344 | 88,960,616 | +0.16(+7.24%) |
Mar 20, 2009 | 2.346 | 2.348 | 2.126 | 2.186 | 119,226,336 | -0.13(-5.46%) |
Mar 19, 2009 | 2.355 | 2.355 | 2.296 | 2.312 | 89,671,456 | -0.03(-1.18%) |
Mar 18, 2009 | 2.234 | 2.406 | 2.231 | 2.339 | 148,211,008 | +0.07(+3.13%) |
Mar 17, 2009 | 2.167 | 2.273 | 2.140 | 2.268 | 109,602,440 | +0.11(+4.99%) |
Mar 16, 2009 | 2.270 | 2.273 | 2.142 | 2.160 | 76,241,680 | -0.09(-3.88%) |
Mar 13, 2009 | 2.227 | 2.280 | 2.190 | 2.247 | 130,292,816 | -0.01(-0.51%) |
Mar 12, 2009 | 2.126 | 2.282 | 2.098 | 2.259 | 174,923,968 | +0.13(+5.91%) |
Mar 11, 2009 | 2.075 | 2.718 | 2.041 | 2.133 | 94,298,704 | +0.06(+2.76%) |
Mar 10, 2009 | 1.972 | 2.112 | 1.954 | 2.075 | 136,790,688 | +0.17(+9.04%) |
Mar 09, 2009 | 1.910 | 2.055 | 1.899 | 1.903 | 74,431,192 | -0.02(-1.07%) |
Mar 06, 2009 | 1.894 | 1.993 | 1.869 | 1.924 | 106,266,824 | +0.03(+1.57%) |
Mar 05, 2009 | 1.913 | 1.991 | 1.885 | 1.894 | 104,070,304 | -0.05(-2.36%) |
Mar 04, 2009 | 1.855 | 1.995 | 1.839 | 1.940 | 120,860,032 | +0.20(+11.61%) |
Mar 02, 2009 | 1.853 | 1.892 | 1.731 | 1.738 | 76,316,592 | -0.16(-8.45%) |
Feb 27, 2009 | 1.846 | 1.942 | 1.832 | 1.899 | 82,355,960 | +0.00(+0.24%) |
Feb 26, 2009 | 1.899 | 1.958 | 1.871 | 1.894 | 121,828,840 | +0.06(+3.25%) |
Feb 25, 2009 | 1.809 | 1.890 | 1.747 | 1.835 | 76,566,816 | +0.02(+1.14%) |
Feb 24, 2009 | 1.674 | 1.816 | 1.672 | 1.814 | 71,896,952 | +0.15(+8.95%) |
Feb 23, 2009 | 1.775 | 1.784 | 1.653 | 1.665 | 74,080,176 | -0.08(-4.60%) |
Feb 20, 2009 | 1.679 | 1.773 | 1.663 | 1.745 | 83,946,704 | +0.04(+2.56%) |
Feb 19, 2009 | 1.880 | 1.897 | 1.702 | 1.702 | 81,105,048 | -0.14(-7.71%) |
Feb 18, 2009 | 1.796 | 1.903 | 1.793 | 1.844 | 70,450,488 | +0.05(+2.68%) |
Feb 17, 2009 | 1.835 | 1.878 | 1.789 | 1.796 | 85,006,312 | -0.11(-5.78%) |
Feb 13, 2009 | 1.864 | 1.929 | 1.851 | 1.906 | 83,320,632 | -0.00(-0.12%) |
Feb 12, 2009 | 1.844 | 1.919 | 1.803 | 1.908 | 111,632,400 | +0.04(+2.09%) |
Feb 11, 2009 | 1.966 | 2.039 | 1.803 | 1.869 | 216,218,384 | -0.27(-12.55%) |
Feb 10, 2009 | 2.231 | 2.261 | 2.096 | 2.137 | 122,949,888 | -0.10(-4.31%) |
Feb 09, 2009 | 2.254 | 2.286 | 2.172 | 2.234 | 78,067,800 | -0.03(-1.32%) |
Feb 06, 2009 | 2.153 | 2.277 | 2.117 | 2.263 | 126,249,720 | +0.12(+5.45%) |
Feb 05, 2009 | 1.947 | 2.169 | 1.926 | 2.147 | 100,204,648 | +0.15(+7.34%) |
Feb 04, 2009 | 1.949 | 2.098 | 1.949 | 2.000 | 84,947,096 | +0.06(+2.83%) |
Feb 03, 2009 | 1.926 | 1.961 | 1.874 | 1.945 | 43,272,628 | +0.02(+1.19%) |
Feb 02, 2009 | 1.796 | 1.942 | 1.786 | 1.922 | 63,008,940 | +0.10(+5.41%) |
Jan 30, 2009 | 1.885 | 1.936 | 1.800 | 1.823 | 55,243,584 | -0.08(-3.99%) |
Jan 29, 2009 | 1.949 | 1.972 | 1.890 | 1.899 | 45,036,312 | -0.12(-5.80%) |
Jan 28, 2009 | 2.004 | 2.048 | 1.940 | 2.016 | 78,899,112 | +0.08(+4.15%) |
Jan 27, 2009 | 1.858 | 1.949 | 1.851 | 1.936 | 79,067,864 | +0.11(+5.90%) |
Jan 26, 2009 | 1.776 | 1.881 | 1.747 | 1.828 | 63,418,448 | +0.06(+3.37%) |
Jan 23, 2009 | 1.653 | 1.821 | 1.651 | 1.768 | 69,072,712 | +0.07(+3.91%) |
Jan 22, 2009 | 1.679 | 1.747 | 1.640 | 1.702 | 59,702,056 | -0.03(-1.85%) |
Jan 21, 2009 | 1.686 | 1.745 | 1.624 | 1.734 | 70,692,272 | +0.08(+4.85%) |
Jan 20, 2009 | 1.828 | 1.835 | 1.640 | 1.653 | 76,940,568 | -0.18(-9.76%) |
Jan 16, 2009 | 1.784 | 1.848 | 1.727 | 1.832 | 90,625,664 | +0.10(+5.55%) |
Jan 15, 2009 | 1.686 | 1.764 | 1.651 | 1.736 | 108,818,168 | +0.06(+3.56%) |
Jan 14, 2009 | 1.692 | 1.713 | 1.651 | 1.676 | 106,278,616 | -0.08(-4.44%) |
Jan 13, 2009 | 1.686 | 1.821 | 1.653 | 1.754 | 198,883,376 | +0.01(+0.53%) |
Jan 12, 2009 | 1.819 | 1.828 | 1.720 | 1.745 | 70,367,424 | -0.07(-4.04%) |
Jan 09, 2009 | 1.926 | 1.926 | 1.814 | 1.819 | 83,003,056 | -0.11(-5.60%) |
Jan 08, 2009 | 1.952 | 1.952 | 1.807 | 1.926 | 110,594,120 | -0.05(-2.55%) |
Jan 07, 2009 | 2.055 | 2.055 | 1.905 | 1.977 | 94,852,464 | -0.13(-6.02%) |
Jan 06, 2009 | 2.094 | 2.163 | 2.048 | 2.103 | 71,720,432 | +0.07(+3.40%) |
Jan 05, 2009 | 1.975 | 2.080 | 1.961 | 2.034 | 76,935,032 | +0.04(+1.84%) |
Jan 02, 2009 | 1.851 | 2.011 | 1.844 | 1.997 | 54,207,028 | +0.15(+7.93%) |
Dec 31, 2008 | 1.816 | 1.897 | 1.784 | 1.851 | 48,142,784 | +0.01(+0.62%) |
Dec 30, 2008 | 1.800 | 1.867 | 1.759 | 1.839 | 44,680,128 | +0.06(+3.48%) |
Dec 29, 2008 | 1.745 | 1.778 | 1.633 | 1.777 | 50,164,700 | +0.06(+3.20%) |
Dec 26, 2008 | 1.770 | 1.793 | 1.674 | 1.722 | 24,653,806 | -0.05(-2.72%) |
Dec 24, 2008 | 1.777 | 1.821 | 1.734 | 1.770 | 16,000,470 | -0.04(-2.40%) |
Dec 23, 2008 | 1.851 | 1.890 | 1.786 | 1.814 | 41,158,768 | -0.03(-1.37%) |
Dec 22, 2008 | 1.984 | 1.988 | 1.768 | 1.839 | 56,955,524 | -0.11(-5.87%) |
Dec 19, 2008 | 1.965 | 2.041 | 1.947 | 1.954 | 67,621,368 | +0.01(+0.71%) |
Dec 18, 2008 | 2.124 | 2.130 | 1.915 | 1.940 | 60,041,012 | -0.20(-9.23%) |
Dec 17, 2008 | 2.000 | 2.167 | 1.972 | 2.137 | 73,513,104 | +0.10(+4.95%) |
Dec 16, 2008 | 1.926 | 2.041 | 1.908 | 2.036 | 56,899,092 | +0.13(+6.73%) |
Dec 15, 2008 | 1.984 | 1.995 | 1.846 | 1.908 | 51,999,240 | -0.06(-3.26%) |
Dec 12, 2008 | 1.823 | 1.984 | 1.786 | 1.972 | 74,050,808 | +0.09(+5.01%) |
Dec 11, 2008 | 1.949 | 2.018 | 1.855 | 1.878 | 63,522,104 | -0.08(-4.21%) |
Dec 10, 2008 | 1.825 | 2.007 | 1.796 | 1.961 | 104,775,792 | +0.17(+9.48%) |
Dec 09, 2008 | 1.612 | 1.855 | 1.594 | 1.791 | 90,455,048 | +0.16(+9.69%) |
Dec 08, 2008 | 1.720 | 1.754 | 1.594 | 1.633 | 77,179,320 | -0.06(-3.26%) |
Dec 05, 2008 | 1.573 | 1.695 | 1.546 | 1.688 | 47,803,024 | +0.06(+3.96%) |
Dec 04, 2008 | 1.704 | 1.789 | 1.585 | 1.624 | 50,832,168 | -0.11(-6.60%) |
Dec 03, 2008 | 1.653 | 1.741 | 1.575 | 1.738 | 63,733,036 | +0.08(+5.13%) |
Dec 02, 2008 | 1.596 | 1.673 | 1.575 | 1.653 | 52,325,368 | +0.09(+5.56%) |
Dec 01, 2008 | 1.644 | 1.660 | 1.565 | 1.566 | 59,642,792 | -0.15(-8.57%) |
Nov 28, 2008 | 1.718 | 1.743 | 1.690 | 1.713 | 19,174,352 | -0.03(-1.84%) |
Nov 26, 2008 | 1.575 | 1.750 | 1.566 | 1.745 | 65,494,460 | +0.14(+8.87%) |
Nov 25, 2008 | 1.628 | 1.632 | 1.557 | 1.603 | 57,587,148 | +0.04(+2.79%) |
Nov 24, 2008 | 1.553 | 1.578 | 1.468 | 1.559 | 65,441,828 | +0.10(+6.58%) |
Nov 21, 2008 | 1.397 | 1.463 | 1.319 | 1.463 | 65,338,808 | +0.11(+8.14%) |
Nov 20, 2008 | 1.417 | 1.488 | 1.337 | 1.353 | 92,338,424 | -0.08(-5.30%) |
Nov 19, 2008 | 1.543 | 1.582 | 1.422 | 1.429 | 54,530,792 | -0.13(-8.25%) |
Nov 18, 2008 | 1.642 | 1.651 | 1.504 | 1.557 | 61,559,536 | -0.05(-3.28%) |
Nov 17, 2008 | 1.628 | 1.672 | 1.594 | 1.610 | 42,321,436 | -0.03(-2.09%) |
Nov 14, 2008 | 1.747 | 1.757 | 1.637 | 1.644 | 80,793,944 | -0.18(-9.70%) |
Nov 13, 2008 | 1.605 | 1.823 | 1.573 | 1.821 | 86,908,712 | +0.14(+8.17%) |
Nov 12, 2008 | 1.734 | 1.775 | 1.663 | 1.683 | 70,328,656 | -0.11(-5.90%) |
Nov 11, 2008 | 1.844 | 1.858 | 1.769 | 1.789 | 62,844,608 | -0.08(-4.41%) |
Nov 10, 2008 | 2.075 | 2.087 | 1.828 | 1.871 | 62,834,960 | -0.13(-6.42%) |
Nov 07, 2008 | 1.991 | 2.080 | 1.858 | 2.000 | 123,425,496 | +0.25(+14.44%) |
Nov 06, 2008 | 1.837 | 1.906 | 1.743 | 1.747 | 87,059,464 | -0.20(-10.46%) |
Nov 05, 2008 | 1.984 | 2.041 | 1.952 | 1.952 | 85,871,088 | -0.11(-5.23%) |
Nov 04, 2008 | 2.002 | 2.059 | 1.949 | 2.059 | 67,540,696 | +0.12(+6.40%) |
Nov 03, 2008 | 2.018 | 2.089 | 1.903 | 1.936 | 78,921,088 | -0.07(-3.65%) |
Oct 31, 2008 | 1.917 | 2.048 | 1.913 | 2.009 | 66,373,320 | +0.03(+1.51%) |
Oct 30, 2008 | 2.007 | 2.018 | 1.858 | 1.979 | 71,654,968 | +0.08(+4.23%) |
Oct 29, 2008 | 1.828 | 2.018 | 1.819 | 1.899 | 106,541,744 | +0.06(+3.24%) |
Oct 28, 2008 | 1.683 | 1.842 | 1.653 | 1.839 | 92,653,552 | +0.24(+15.06%) |
Oct 27, 2008 | 1.507 | 1.692 | 1.459 | 1.598 | 76,193,552 | +0.08(+5.45%) |
Oct 24, 2008 | 1.376 | 1.594 | 1.369 | 1.516 | 87,031,824 | +0.02(+1.07%) |
Oct 23, 2008 | 1.585 | 1.624 | 1.436 | 1.500 | 90,720,344 | -0.09(-5.63%) |
Oct 22, 2008 | 1.628 | 1.697 | 1.546 | 1.589 | 65,527,004 | -0.06(-3.75%) |
Oct 21, 2008 | 1.754 | 1.773 | 1.642 | 1.651 | 71,800,288 | -0.14(-7.69%) |
Oct 20, 2008 | 1.814 | 1.828 | 1.745 | 1.789 | 64,942,084 | +0.03(+1.96%) |
Oct 17, 2008 | 1.715 | 1.855 | 1.683 | 1.754 | 91,510,720 | -0.01(-0.65%) |
Oct 16, 2008 | 1.658 | 1.775 | 1.582 | 1.766 | 111,083,512 | +0.16(+9.69%) |
Oct 15, 2008 | 1.793 | 1.803 | 1.610 | 1.610 | 93,104,760 | -0.19(-10.80%) |
Oct 14, 2008 | 1.915 | 1.926 | 1.754 | 1.805 | 131,804,672 | -0.04(-2.24%) |
Oct 13, 2008 | 1.695 | 1.848 | 1.674 | 1.846 | 99,912,768 | +0.28(+18.21%) |
Oct 10, 2008 | 1.449 | 1.681 | 1.440 | 1.562 | 130,869,808 | -0.03(-1.59%) |
Oct 09, 2008 | 1.757 | 1.782 | 1.569 | 1.587 | 99,145,608 | -0.11(-6.36%) |
Oct 08, 2008 | 1.601 | 1.793 | 1.585 | 1.695 | 132,937,360 | +0.03(+2.07%) |
Oct 07, 2008 | 1.864 | 1.869 | 1.647 | 1.660 | 115,552,880 | -0.14(-7.77%) |
Oct 06, 2008 | 1.972 | 1.977 | 1.676 | 1.800 | 182,856,416 | -0.27(-13.07%) |
Oct 03, 2008 | 2.174 | 2.236 | 2.057 | 2.071 | 102,610,288 | -0.07(-3.22%) |
Oct 02, 2008 | 2.403 | 2.403 | 2.128 | 2.140 | 85,870,752 | -0.25(-10.37%) |
Oct 01, 2008 | 2.419 | 2.463 | 2.344 | 2.387 | 60,743,112 | -0.07(-2.80%) |
Sep 30, 2008 | 2.353 | 2.479 | 2.328 | 2.456 | 71,855,808 | +0.14(+6.04%) |
Sep 29, 2008 | 2.610 | 2.642 | 2.293 | 2.316 | 106,314,584 | -0.36(-13.60%) |
Sep 26, 2008 | 2.566 | 2.699 | 2.518 | 2.681 | 70,516,128 | +0.05(+1.92%) |
Sep 25, 2008 | 2.580 | 2.692 | 2.536 | 2.630 | 64,130,856 | +0.05(+1.96%) |
Sep 24, 2008 | 2.456 | 2.630 | 2.442 | 2.580 | 94,409,880 | +0.09(+3.69%) |
Sep 23, 2008 | 2.541 | 2.635 | 2.479 | 2.488 | 89,551,496 | -0.07(-2.87%) |
Sep 22, 2008 | 2.596 | 2.672 | 2.548 | 2.562 | 76,317,536 | -0.06(-2.10%) |
Sep 19, 2008 | 2.617 | 2.637 | 2.499 | 2.617 | 121,871,176 | +0.12(+4.77%) |
Sep 18, 2008 | 2.321 | 2.619 | 2.316 | 2.497 | 173,781,344 | +0.20(+8.90%) |
Sep 17, 2008 | 2.149 | 2.344 | 2.128 | 2.293 | 151,554,240 | +0.09(+4.28%) |
Sep 16, 2008 | 2.057 | 2.215 | 2.018 | 2.199 | 135,262,384 | +0.07(+3.12%) |
Sep 15, 2008 | 2.254 | 2.289 | 2.105 | 2.133 | 94,180,032 | -0.20(-8.73%) |
Sep 12, 2008 | 2.341 | 2.357 | 2.204 | 2.337 | 131,828,440 | -0.03(-1.07%) |
Sep 11, 2008 | 2.339 | 2.413 | 2.284 | 2.362 | 116,315,032 | -0.12(-4.81%) |
Sep 10, 2008 | 2.509 | 2.559 | 2.465 | 2.481 | 70,235,672 | +0.00(+0.09%) |
Sep 09, 2008 | 2.557 | 2.713 | 2.470 | 2.479 | 119,729,360 | -0.09(-3.40%) |
Sep 08, 2008 | 2.701 | 2.701 | 2.523 | 2.566 | 143,330,576 | -0.11(-4.11%) |
Sep 05, 2008 | 2.614 | 2.683 | 2.612 | 2.676 | 86,260,272 | +0.04(+1.48%) |
Sep 04, 2008 | 2.644 | 2.672 | 2.621 | 2.637 | 78,064,408 | -0.04(-1.37%) |
Sep 03, 2008 | 2.786 | 2.798 | 2.649 | 2.674 | 77,929,096 | -0.15(-5.36%) |
Sep 02, 2008 | 2.947 | 2.972 | 2.786 | 2.825 | 75,653,008 | -0.07(-2.53%) |
Aug 29, 2008 | 2.972 | 2.981 | 2.890 | 2.899 | 56,252,496 | -0.11(-3.81%) |
Aug 28, 2008 | 3.029 | 3.062 | 2.984 | 3.013 | 39,762,432 | -0.01(-0.38%) |
Aug 27, 2008 | 2.933 | 3.062 | 2.906 | 3.025 | 48,986,648 | +0.02(+0.76%) |
Aug 26, 2008 | 3.091 | 3.094 | 2.970 | 3.002 | 66,841,796 | -0.07(-2.39%) |
Aug 25, 2008 | 3.103 | 3.176 | 3.066 | 3.075 | 51,409,780 | -0.05(-1.47%) |
Aug 22, 2008 | 3.146 | 3.183 | 3.055 | 3.121 | 50,079,412 | -0.00(-0.07%) |
Aug 21, 2008 | 3.172 | 3.197 | 3.059 | 3.123 | 111,364,040 | -0.11(-3.27%) |
Aug 20, 2008 | 3.123 | 3.238 | 3.101 | 3.229 | 124,520,392 | +0.15(+4.92%) |
Aug 19, 2008 | 2.970 | 3.096 | 2.970 | 3.078 | 110,548,016 | +0.05(+1.51%) |
Aug 18, 2008 | 2.993 | 3.059 | 2.961 | 3.032 | 97,457,880 | +0.06(+2.01%) |
Aug 15, 2008 | 3.034 | 3.068 | 2.951 | 2.972 | 84,795,472 | -0.01(-0.31%) |
Aug 14, 2008 | 2.791 | 3.094 | 2.791 | 2.981 | 178,253,408 | +0.17(+6.04%) |
Aug 13, 2008 | 2.740 | 2.853 | 2.674 | 2.812 | 228,406,784 | +0.27(+10.75%) |
Aug 12, 2008 | 2.596 | 2.603 | 2.502 | 2.539 | 153,574,752 | -0.04(-1.43%) |
Aug 11, 2008 | 2.541 | 2.637 | 2.532 | 2.575 | 130,295,240 | +0.05(+2.09%) |
Aug 08, 2008 | 2.614 | 2.637 | 2.513 | 2.523 | 93,051,280 | -0.07(-2.74%) |
Aug 07, 2008 | 2.612 | 2.729 | 2.564 | 2.594 | 89,306,976 | -0.04(-1.57%) |
Aug 06, 2008 | 2.573 | 2.658 | 2.491 | 2.635 | 88,817,008 | +0.07(+2.68%) |
Aug 05, 2008 | 2.472 | 2.566 | 2.445 | 2.566 | 74,765,560 | +0.14(+5.77%) |
Aug 04, 2008 | 2.486 | 2.500 | 2.419 | 2.426 | 56,907,084 | -0.06(-2.40%) |
Aug 01, 2008 | 2.555 | 2.564 | 2.454 | 2.486 | 96,050,936 | -0.14(-5.24%) |
Jul 31, 2008 | 2.626 | 2.681 | 2.596 | 2.624 | 53,114,704 | -0.01(-0.35%) |
Jul 30, 2008 | 2.724 | 2.729 | 2.573 | 2.633 | 64,148,664 | -0.04(-1.46%) |
Jul 29, 2008 | 2.649 | 2.738 | 2.619 | 2.672 | 83,349,832 | +0.03(+1.04%) |
Jul 28, 2008 | 2.617 | 2.731 | 2.605 | 2.644 | 80,046,632 | -0.01(-0.26%) |
Jul 25, 2008 | 2.555 | 2.660 | 2.502 | 2.651 | 113,330,912 | +0.12(+4.81%) |
Jul 24, 2008 | 2.660 | 2.685 | 2.523 | 2.529 | 76,923,280 | -0.16(-5.89%) |
Jul 23, 2008 | 2.628 | 2.715 | 2.617 | 2.688 | 64,849,824 | +0.08(+2.99%) |
Jul 22, 2008 | 2.642 | 2.653 | 2.559 | 2.610 | 60,599,068 | -0.06(-2.15%) |
Jul 21, 2008 | 2.692 | 2.731 | 2.644 | 2.667 | 62,309,624 | +0.02(+0.61%) |
Jul 18, 2008 | 2.587 | 2.667 | 2.513 | 2.651 | 98,081,704 | +0.05(+1.76%) |
Jul 17, 2008 | 2.637 | 2.637 | 2.504 | 2.605 | 93,976,080 | +0.01(+0.35%) |
Jul 16, 2008 | 2.591 | 2.665 | 2.520 | 2.596 | 112,763,040 | +0.01(+0.53%) |
Jul 15, 2008 | 2.532 | 2.635 | 2.454 | 2.582 | 122,365,208 | +0.03(+1.08%) |
Jul 14, 2008 | 2.697 | 2.718 | 2.536 | 2.555 | 96,184,384 | -0.12(-4.54%) |
Jul 11, 2008 | 2.649 | 2.743 | 2.596 | 2.676 | 88,057,120 | -0.03(-1.02%) |
Jul 10, 2008 | 2.725 | 2.757 | 2.653 | 2.704 | 115,062,912 | -0.01(-0.25%) |
Jul 09, 2008 | 2.766 | 2.807 | 2.710 | 2.711 | 154,040,368 | -0.05(-1.75%) |
Jul 08, 2008 | 2.793 | 2.862 | 2.706 | 2.759 | 196,812,672 | -0.02(-0.58%) |
Jul 07, 2008 | 2.908 | 2.926 | 2.697 | 2.775 | 239,666,240 | -0.09(-3.12%) |
Jul 04, 2008 | 2.977 | 3.011 | 2.844 | 2.864 | 325,758,016 | +0.00(+0.00%) |
Jul 03, 2008 | 2.977 | 3.011 | 2.844 | 2.864 | 325,758,016 | -1.27(-30.73%) |
Jul 02, 2008 | 4.279 | 4.307 | 4.128 | 4.135 | 83,199,056 | -0.17(-3.84%) |
Jul 01, 2008 | 4.243 | 4.304 | 4.165 | 4.300 | 96,095,120 | +0.01(+0.16%) |
Jun 30, 2008 | 4.371 | 4.410 | 4.263 | 4.293 | 71,293,592 | -0.13(-2.90%) |
Jun 27, 2008 | 4.392 | 4.447 | 4.291 | 4.421 | 64,154,312 | +0.05(+1.10%) |
Jun 26, 2008 | 4.472 | 4.506 | 4.372 | 4.373 | 92,206,088 | -0.24(-5.12%) |
Jun 25, 2008 | 4.655 | 4.690 | 4.536 | 4.609 | 98,234,464 | +0.03(+0.55%) |
Jun 24, 2008 | 4.412 | 4.690 | 4.412 | 4.584 | 117,617,856 | +0.15(+3.31%) |
Jun 23, 2008 | 4.566 | 4.571 | 4.399 | 4.438 | 84,661,640 | -0.09(-2.08%) |
Jun 20, 2008 | 4.454 | 4.582 | 4.451 | 4.532 | 80,780,000 | -0.02(-0.50%) |
Jun 19, 2008 | 4.591 | 4.655 | 4.444 | 4.554 | 86,008,144 | -0.01(-0.25%) |
Jun 18, 2008 | 4.655 | 4.816 | 4.490 | 4.566 | 116,146,392 | -0.14(-2.93%) |
Jun 17, 2008 | 4.889 | 4.892 | 4.692 | 4.704 | 74,991,880 | -0.12(-2.43%) |
Jun 16, 2008 | 4.834 | 4.880 | 4.782 | 4.820 | 68,740,872 | -0.07(-1.36%) |
Jun 13, 2008 | 4.910 | 4.967 | 4.743 | 4.887 | 76,936,424 | -0.02(-0.33%) |
Jun 12, 2008 | 4.983 | 5.080 | 4.862 | 4.903 | 90,038,936 | +0.03(+0.61%) |
Jun 11, 2008 | 5.112 | 5.236 | 4.866 | 4.873 | 108,930,968 | -0.24(-4.67%) |
Jun 10, 2008 | 5.190 | 5.293 | 5.077 | 5.112 | 133,569,968 | -0.32(-5.91%) |
Jun 09, 2008 | 5.486 | 5.561 | 5.323 | 5.433 | 69,541,776 | -0.08(-1.54%) |
Jun 06, 2008 | 5.630 | 5.637 | 5.486 | 5.518 | 85,571,624 | -0.18(-3.18%) |
Jun 05, 2008 | 5.752 | 5.813 | 5.635 | 5.699 | 90,265,520 | +0.14(+2.52%) |
Jun 04, 2008 | 5.373 | 5.570 | 5.343 | 5.559 | 90,678,392 | +0.06(+1.17%) |
Jun 03, 2008 | 5.706 | 5.715 | 5.428 | 5.495 | 91,674,120 | -0.19(-3.39%) |