Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 1.422 | 1.577 | 1.335 | 1.548 | 208,332,496 | +0.31(+25.12%) |
Nov 26, 2008 | 0.9900 | 1.284 | 0.9727 | 1.238 | 300,665,632 | +0.28(+29.52%) |
Nov 25, 2008 | 0.9727 | 0.9900 | 0.9094 | 0.9555 | 138,841,712 | +0.06(+6.41%) |
Nov 24, 2008 | 1.025 | 1.065 | 0.8058 | 0.8979 | 227,740,272 | +0.07(+9.09%) |
Nov 21, 2008 | 0.8461 | 0.8922 | 0.7195 | 0.8231 | 229,451,424 | +0.02(+2.88%) |
Nov 20, 2008 | 0.7540 | 1.076 | 0.5813 | 0.8001 | 345,239,040 | +0.07(+10.32%) |
Nov 19, 2008 | 0.9497 | 0.9842 | 0.6965 | 0.7252 | 221,832,240 | -0.24(-25.00%) |
Nov 18, 2008 | 1.013 | 1.019 | 0.8979 | 0.9670 | 89,725,192 | -0.02(-2.33%) |
Nov 17, 2008 | 1.071 | 1.082 | 0.9900 | 0.9900 | 68,297,648 | -0.05(-4.44%) |
Nov 14, 2008 | 1.071 | 1.088 | 1.030 | 1.036 | 62,054,428 | -0.06(-5.26%) |
Nov 13, 2008 | 1.094 | 1.111 | 1.002 | 1.094 | 81,814,368 | +0.03(+3.26%) |
Nov 12, 2008 | 1.145 | 1.151 | 1.053 | 1.059 | 86,807,112 | +0.02(+2.22%) |
Nov 11, 2008 | 1.117 | 1.151 | 0.9900 | 1.036 | 125,868,672 | -0.07(-6.74%) |
Nov 10, 2008 | 1.197 | 1.220 | 1.094 | 1.111 | 100,682,496 | -0.05(-4.46%) |
Nov 07, 2008 | 1.168 | 1.209 | 1.059 | 1.163 | 163,202,128 | +0.02(+2.02%) |
Nov 06, 2008 | 1.214 | 1.220 | 1.076 | 1.140 | 157,854,928 | -0.06(-5.26%) |
Nov 05, 2008 | 1.284 | 1.284 | 1.186 | 1.203 | 89,579,592 | -0.04(-3.24%) |
Nov 04, 2008 | 1.278 | 1.284 | 1.226 | 1.243 | 109,882,720 | +0.02(+1.41%) |
Nov 03, 2008 | 1.295 | 1.295 | 1.214 | 1.226 | 81,530,952 | -0.03(-2.74%) |
Oct 31, 2008 | 1.272 | 1.324 | 1.249 | 1.261 | 112,379,800 | -0.05(-3.95%) |
Oct 30, 2008 | 1.307 | 1.312 | 1.214 | 1.312 | 113,381,360 | +0.07(+5.56%) |
Oct 29, 2008 | 1.261 | 1.312 | 1.209 | 1.243 | 134,660,832 | +0.01(+0.47%) |
Oct 28, 2008 | 1.266 | 1.289 | 1.197 | 1.238 | 101,792,880 | +0.07(+5.91%) |
Oct 27, 2008 | 1.180 | 1.203 | 1.117 | 1.168 | 62,043,704 | +0.01(+0.99%) |
Oct 24, 2008 | 1.059 | 1.197 | 1.036 | 1.157 | 114,003,264 | +0.01(+0.50%) |
Oct 23, 2008 | 1.243 | 1.243 | 1.105 | 1.151 | 124,660,016 | -0.06(-4.76%) |
Oct 22, 2008 | 1.261 | 1.272 | 1.191 | 1.209 | 75,959,720 | -0.04(-3.23%) |
Oct 21, 2008 | 1.278 | 1.330 | 1.226 | 1.249 | 89,249,880 | -0.09(-6.87%) |
Oct 20, 2008 | 1.468 | 1.502 | 1.335 | 1.341 | 78,170,912 | -0.06(-4.12%) |
Oct 17, 2008 | 1.295 | 1.462 | 1.243 | 1.399 | 114,068,152 | +0.09(+7.05%) |
Oct 16, 2008 | 1.427 | 1.427 | 1.180 | 1.307 | 120,362,744 | -0.02(-1.30%) |
Oct 15, 2008 | 1.450 | 1.468 | 1.318 | 1.324 | 93,891,496 | -0.09(-6.12%) |
Oct 14, 2008 | 1.709 | 1.709 | 1.381 | 1.410 | 143,800,560 | +0.03(+2.51%) |
Oct 13, 2008 | 1.715 | 1.715 | 1.330 | 1.376 | 211,831,232 | +0.23(+20.10%) |
Oct 10, 2008 | 1.191 | 1.468 | 1.082 | 1.145 | 342,207,616 | -0.05(-4.33%) |
Oct 09, 2008 | 1.658 | 1.727 | 1.168 | 1.197 | 226,265,424 | -0.33(-21.80%) |
Oct 08, 2008 | 1.704 | 3.148 | 1.209 | 1.531 | 222,190,544 | -0.15(-8.90%) |
Oct 07, 2008 | 2.181 | 2.245 | 1.681 | 1.681 | 124,634,888 | -0.44(-20.87%) |
Oct 06, 2008 | 2.297 | 2.314 | 1.911 | 2.124 | 112,629,952 | -0.21(-8.89%) |
Oct 03, 2008 | 2.573 | 2.573 | 2.331 | 2.331 | 74,882,784 | -0.17(-6.90%) |
Oct 02, 2008 | 2.596 | 2.653 | 2.504 | 2.504 | 49,798,320 | -0.12(-4.40%) |
Oct 01, 2008 | 2.734 | 2.849 | 2.584 | 2.619 | 66,130,460 | -0.37(-12.50%) |
Sep 30, 2008 | 2.619 | 2.993 | 2.533 | 2.993 | 74,661,288 | +0.59(+24.70%) |
Sep 29, 2008 | 2.763 | 2.820 | 2.400 | 2.400 | 59,661,812 | -0.37(-13.31%) |
Sep 26, 2008 | 2.792 | 2.878 | 2.717 | 2.769 | 0 | -0.10(-3.41%) |
Sep 25, 2008 | 2.907 | 2.993 | 2.832 | 2.866 | 47,674,164 | -0.03(-0.99%) |
Sep 24, 2008 | 2.855 | 2.895 | 2.769 | 2.895 | 48,737,872 | +0.10(+3.50%) |
Sep 23, 2008 | 2.907 | 2.907 | 2.769 | 2.797 | 37,155,092 | -0.05(-1.82%) |
Sep 22, 2008 | 3.074 | 3.074 | 2.797 | 2.849 | 89,165,232 | -0.20(-6.43%) |
Sep 19, 2008 | 3.258 | 3.281 | 2.964 | 3.045 | 0 | +0.01(+0.19%) |
Sep 18, 2008 | 2.872 | 3.079 | 2.740 | 3.039 | 191,797,168 | +0.20(+6.88%) |
Sep 17, 2008 | 2.878 | 2.901 | 2.648 | 2.843 | 213,552,160 | -0.07(-2.56%) |
Sep 16, 2008 | 2.648 | 2.982 | 2.619 | 2.918 | 171,643,056 | +0.19(+6.96%) |
Sep 15, 2008 | 2.653 | 2.918 | 2.590 | 2.728 | 180,160,752 | -0.10(-3.46%) |
Sep 12, 2008 | 2.717 | 2.872 | 2.648 | 2.826 | 225,948,432 | +0.13(+4.91%) |
Sep 11, 2008 | 2.521 | 2.734 | 2.510 | 2.694 | 148,645,744 | +0.12(+4.70%) |
Sep 10, 2008 | 2.556 | 2.590 | 2.521 | 2.573 | 68,333,576 | +0.04(+1.59%) |
Sep 09, 2008 | 2.636 | 2.688 | 2.527 | 2.533 | 89,767,416 | -0.09(-3.30%) |
Sep 08, 2008 | 2.653 | 2.699 | 2.487 | 2.619 | 125,574,040 | +0.08(+3.17%) |
Sep 05, 2008 | 2.515 | 2.544 | 2.452 | 2.538 | 0 | +0.01(+0.46%) |
Sep 04, 2008 | 2.613 | 2.676 | 2.527 | 2.527 | 152,248,352 | -0.10(-3.94%) |
Sep 03, 2008 | 2.619 | 2.699 | 2.584 | 2.630 | 145,610,352 | +0.03(+1.33%) |
Sep 02, 2008 | 2.688 | 2.769 | 2.561 | 2.596 | 92,846,752 | +0.03(+1.12%) |
Aug 29, 2008 | 2.521 | 2.642 | 2.504 | 2.567 | 0 | +0.02(+0.68%) |
Aug 28, 2008 | 2.475 | 2.556 | 2.446 | 2.550 | 91,428,512 | +0.10(+3.99%) |
Aug 27, 2008 | 2.504 | 2.544 | 2.440 | 2.452 | 124,730,336 | -0.05(-2.07%) |
Aug 26, 2008 | 2.533 | 2.550 | 2.458 | 2.504 | 85,609,168 | -0.03(-1.36%) |
Aug 25, 2008 | 2.567 | 2.602 | 2.446 | 2.538 | 122,004,928 | -0.03(-1.34%) |
Aug 22, 2008 | 2.607 | 2.648 | 2.504 | 2.573 | 96,903,736 | +0.03(+1.13%) |
Aug 21, 2008 | 2.613 | 2.636 | 2.533 | 2.544 | 105,125,736 | -0.11(-4.12%) |
Aug 20, 2008 | 2.763 | 2.780 | 2.602 | 2.653 | 85,526,248 | -0.06(-2.33%) |
Aug 19, 2008 | 2.820 | 2.820 | 2.705 | 2.717 | 68,347,464 | -0.10(-3.48%) |
Aug 18, 2008 | 2.953 | 2.953 | 2.809 | 2.815 | 63,040,176 | -0.13(-4.31%) |
Aug 15, 2008 | 2.993 | 3.005 | 2.901 | 2.941 | 0 | +0.01(+0.20%) |
Aug 14, 2008 | 2.843 | 2.993 | 2.838 | 2.935 | 66,474,940 | +0.13(+4.51%) |
Aug 13, 2008 | 3.033 | 3.033 | 2.774 | 2.809 | 117,363,864 | -0.18(-5.97%) |
Aug 12, 2008 | 3.016 | 3.137 | 2.970 | 2.987 | 64,964,720 | +0.02(+0.58%) |
Aug 11, 2008 | 3.016 | 3.166 | 2.947 | 2.970 | 71,193,672 | -0.06(-1.90%) |
Aug 08, 2008 | 2.832 | 3.085 | 2.792 | 3.028 | 77,129,016 | +0.23(+8.23%) |
Aug 07, 2008 | 2.826 | 2.907 | 2.780 | 2.797 | 63,652,092 | -0.05(-1.62%) |
Aug 06, 2008 | 2.935 | 2.935 | 2.820 | 2.843 | 103,022,928 | -0.09(-2.95%) |
Aug 05, 2008 | 2.843 | 2.930 | 2.803 | 2.930 | 107,283,296 | +0.16(+5.82%) |
Aug 04, 2008 | 2.688 | 2.820 | 2.682 | 2.769 | 53,565,440 | +0.09(+3.44%) |
Aug 01, 2008 | 2.763 | 2.838 | 2.648 | 2.676 | 94,269,048 | -0.09(-3.13%) |
Jul 31, 2008 | 2.728 | 2.878 | 2.728 | 2.763 | 74,715,712 | -0.02(-0.83%) |
Jul 30, 2008 | 2.947 | 2.999 | 2.740 | 2.786 | 100,499,504 | -0.10(-3.59%) |
Jul 29, 2008 | 2.780 | 2.889 | 2.717 | 2.889 | 99,135,512 | +0.16(+5.68%) |
Jul 28, 2008 | 2.907 | 2.958 | 2.650 | 2.734 | 145,809,440 | -0.17(-5.94%) |
Jul 25, 2008 | 3.005 | 3.039 | 2.861 | 2.907 | 115,473,776 | -0.03(-1.17%) |
Jul 24, 2008 | 3.327 | 3.367 | 2.895 | 2.941 | 170,311,008 | -0.53(-15.26%) |
Jul 23, 2008 | 3.425 | 3.643 | 3.402 | 3.471 | 122,453,208 | +0.11(+3.25%) |
Jul 22, 2008 | 3.062 | 3.407 | 3.039 | 3.361 | 94,093,264 | +0.21(+6.57%) |
Jul 21, 2008 | 3.148 | 3.203 | 3.074 | 3.154 | 69,558,712 | +0.02(+0.74%) |
Jul 18, 2008 | 3.125 | 3.189 | 3.039 | 3.131 | 67,988,080 | -0.03(-0.91%) |
Jul 17, 2008 | 3.200 | 3.235 | 2.953 | 3.160 | 126,344,568 | +0.00(+0.00%) |
Jul 16, 2008 | 2.711 | 3.183 | 2.648 | 3.160 | 167,682,624 | +0.48(+18.06%) |
Jul 15, 2008 | 2.648 | 2.838 | 2.504 | 2.676 | 134,677,520 | -0.01(-0.21%) |
Jul 14, 2008 | 2.861 | 2.878 | 2.665 | 2.682 | 69,150,328 | -0.12(-4.11%) |
Jul 11, 2008 | 2.561 | 2.918 | 2.533 | 2.797 | 130,182,568 | +0.16(+6.11%) |
Jul 10, 2008 | 2.912 | 2.912 | 2.573 | 2.636 | 134,192,304 | -0.21(-7.47%) |
Jul 09, 2008 | 2.849 | 2.976 | 2.849 | 2.849 | 135,766,368 | +0.03(+1.02%) |
Jul 08, 2008 | 2.607 | 2.861 | 2.556 | 2.820 | 126,636,256 | +0.25(+9.62%) |
Jul 07, 2008 | 2.648 | 2.688 | 2.550 | 2.573 | 89,154,920 | +0.03(+1.13%) |
Jul 04, 2008 | 2.544 | 2.607 | 2.475 | 2.544 | 55,705,808 | +0.00(+0.00%) |
Jul 03, 2008 | 2.544 | 2.607 | 2.475 | 2.544 | 55,705,808 | +0.03(+1.38%) |
Jul 02, 2008 | 2.728 | 2.769 | 2.510 | 2.510 | 111,641,192 | -0.20(-7.43%) |
Jul 01, 2008 | 2.711 | 2.849 | 2.538 | 2.711 | 217,997,056 | -0.06(-2.08%) |
Jun 30, 2008 | 2.872 | 3.039 | 2.567 | 2.769 | 132,316,768 | -0.10(-3.41%) |
Jun 27, 2008 | 2.918 | 2.947 | 2.820 | 2.866 | 97,260,640 | -0.05(-1.78%) |
Jun 26, 2008 | 2.918 | 2.970 | 2.843 | 2.918 | 143,032,416 | -0.10(-3.24%) |
Jun 25, 2008 | 3.085 | 3.148 | 3.005 | 3.016 | 70,592,088 | -0.05(-1.50%) |
Jun 24, 2008 | 3.062 | 3.160 | 3.022 | 3.062 | 190,631,360 | +0.02(+0.76%) |
Jun 23, 2008 | 3.390 | 3.390 | 3.039 | 3.039 | 141,579,792 | -0.31(-9.12%) |
Jun 20, 2008 | 3.592 | 3.620 | 3.304 | 3.344 | 169,594,928 | -0.29(-8.07%) |
Jun 19, 2008 | 3.638 | 3.655 | 3.528 | 3.638 | 69,072,224 | +0.06(+1.61%) |
Jun 18, 2008 | 3.741 | 3.747 | 3.505 | 3.580 | 168,352,640 | -0.22(-5.76%) |
Jun 17, 2008 | 3.793 | 3.885 | 3.753 | 3.799 | 97,906,664 | +0.06(+1.54%) |
Jun 16, 2008 | 3.597 | 3.770 | 3.574 | 3.741 | 110,907,368 | +0.13(+3.67%) |
Jun 13, 2008 | 3.534 | 3.626 | 3.511 | 3.609 | 103,376,128 | +0.16(+4.50%) |
Jun 12, 2008 | 3.482 | 3.540 | 3.402 | 3.454 | 56,365,968 | +0.02(+0.50%) |
Jun 11, 2008 | 3.528 | 3.540 | 3.436 | 3.436 | 74,445,840 | -0.09(-2.45%) |
Jun 10, 2008 | 3.557 | 3.597 | 3.465 | 3.523 | 59,955,568 | -0.14(-3.77%) |
Jun 09, 2008 | 3.534 | 3.661 | 3.494 | 3.661 | 88,211,096 | +0.18(+5.30%) |
Jun 06, 2008 | 3.655 | 3.655 | 3.436 | 3.477 | 112,029,368 | -0.21(-5.63%) |
Jun 05, 2008 | 3.730 | 3.741 | 3.603 | 3.684 | 84,347,640 | -0.03(-0.93%) |
Jun 04, 2008 | 3.822 | 3.851 | 3.698 | 3.718 | 97,537,096 | -0.13(-3.29%) |
Jun 03, 2008 | 3.851 | 3.885 | 3.793 | 3.845 | 97,355,392 | +0.02(+0.60%) |
Jun 02, 2008 | 3.943 | 3.989 | 3.799 | 3.822 | 90,271,232 | -0.09(-2.35%) |
May 30, 2008 | 3.960 | 3.983 | 3.856 | 3.914 | 96,819,544 | +0.05(+1.34%) |
May 29, 2008 | 3.908 | 3.925 | 3.856 | 3.862 | 49,419,968 | -0.04(-1.03%) |
May 28, 2008 | 3.989 | 4.041 | 3.851 | 3.902 | 88,569,248 | -0.01(-0.29%) |
May 27, 2008 | 3.908 | 4.029 | 3.793 | 3.914 | 123,608,104 | -0.04(-1.02%) |
May 26, 2008 | 4.023 | 4.029 | 3.874 | 3.954 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.023 | 4.029 | 3.874 | 3.954 | 116,171,888 | -0.17(-4.05%) |
May 22, 2008 | 4.311 | 4.311 | 4.052 | 4.121 | 185,602,880 | -0.37(-8.21%) |
May 21, 2008 | 4.622 | 4.622 | 4.467 | 4.490 | 75,417,296 | -0.12(-2.50%) |
May 20, 2008 | 4.616 | 4.622 | 4.530 | 4.605 | 75,314,784 | -0.01(-0.25%) |
May 19, 2008 | 4.674 | 4.708 | 4.605 | 4.616 | 62,589,272 | -0.05(-1.11%) |
May 16, 2008 | 4.726 | 4.749 | 4.622 | 4.668 | 71,670,840 | -0.03(-0.73%) |
May 15, 2008 | 4.708 | 4.743 | 4.662 | 4.703 | 74,220,960 | +0.02(+0.37%) |
May 14, 2008 | 4.749 | 4.818 | 4.668 | 4.685 | 62,858,308 | -0.05(-1.09%) |
May 13, 2008 | 4.697 | 4.772 | 4.691 | 4.737 | 66,354,652 | +0.05(+0.98%) |
May 12, 2008 | 4.703 | 4.731 | 4.674 | 4.691 | 49,785,200 | +0.03(+0.62%) |
May 09, 2008 | 4.720 | 4.795 | 4.633 | 4.662 | 71,294,976 | -0.06(-1.22%) |
May 08, 2008 | 4.633 | 4.731 | 4.547 | 4.720 | 84,150,800 | +0.14(+3.02%) |
May 07, 2008 | 4.766 | 4.783 | 4.553 | 4.582 | 102,140,864 | -0.18(-3.75%) |
May 06, 2008 | 4.760 | 4.777 | 4.714 | 4.760 | 65,873,624 | -0.03(-0.72%) |
May 05, 2008 | 4.760 | 4.823 | 4.697 | 4.795 | 66,750,292 | +0.03(+0.73%) |
May 02, 2008 | 4.921 | 4.996 | 4.691 | 4.760 | 131,014,464 | -0.12(-2.48%) |
May 01, 2008 | 4.766 | 4.915 | 4.731 | 4.881 | 109,682,752 | +0.13(+2.66%) |
Apr 30, 2008 | 4.726 | 4.846 | 4.703 | 4.754 | 115,553,296 | +0.08(+1.72%) |
Apr 29, 2008 | 4.731 | 4.823 | 4.651 | 4.674 | 109,549,840 | -0.05(-1.10%) |
Apr 28, 2008 | 4.691 | 4.846 | 4.662 | 4.726 | 296,203,200 | +0.41(+9.47%) |
Apr 25, 2008 | 4.720 | 4.737 | 4.311 | 4.317 | 394,722,944 | -0.52(-10.71%) |
Apr 24, 2008 | 4.616 | 5.059 | 4.495 | 4.835 | 420,036,288 | +0.51(+11.85%) |
Apr 23, 2008 | 4.467 | 4.507 | 4.236 | 4.323 | 145,613,568 | -0.08(-1.83%) |
Apr 22, 2008 | 4.432 | 4.524 | 4.328 | 4.403 | 110,006,856 | -0.05(-1.04%) |
Apr 21, 2008 | 4.317 | 4.472 | 4.294 | 4.449 | 130,871,944 | +0.16(+3.76%) |
Apr 18, 2008 | 4.213 | 4.317 | 4.208 | 4.288 | 165,407,328 | +0.11(+2.62%) |
Apr 17, 2008 | 4.110 | 4.208 | 4.075 | 4.179 | 112,575,280 | +0.04(+0.97%) |
Apr 16, 2008 | 4.000 | 4.150 | 3.983 | 4.138 | 110,232,800 | +0.18(+4.51%) |
Apr 15, 2008 | 3.931 | 3.977 | 3.839 | 3.960 | 77,888,496 | +0.06(+1.47%) |
Apr 14, 2008 | 3.851 | 3.931 | 3.851 | 3.902 | 68,683,744 | +0.05(+1.35%) |
Apr 11, 2008 | 3.793 | 3.902 | 3.782 | 3.851 | 80,622,144 | -0.03(-0.74%) |
Apr 10, 2008 | 3.868 | 3.925 | 3.799 | 3.879 | 82,465,512 | +0.01(+0.30%) |
Apr 09, 2008 | 3.995 | 4.029 | 3.828 | 3.868 | 95,895,120 | -0.11(-2.75%) |
Apr 08, 2008 | 3.851 | 4.041 | 3.839 | 3.977 | 193,014,864 | +0.10(+2.67%) |
Apr 07, 2008 | 3.885 | 3.954 | 3.799 | 3.874 | 121,758,624 | +0.14(+3.70%) |
Apr 04, 2008 | 3.701 | 3.753 | 3.569 | 3.736 | 116,167,512 | +0.02(+0.46%) |
Apr 03, 2008 | 3.494 | 3.718 | 3.482 | 3.718 | 117,671,624 | +0.19(+5.38%) |
Apr 02, 2008 | 3.425 | 3.643 | 3.413 | 3.528 | 113,330,416 | +0.09(+2.68%) |
Apr 01, 2008 | 3.321 | 3.442 | 3.321 | 3.436 | 96,104,136 | +0.14(+4.37%) |
Mar 31, 2008 | 3.223 | 3.315 | 3.223 | 3.292 | 73,479,512 | +0.07(+2.33%) |
Mar 28, 2008 | 3.390 | 3.396 | 3.212 | 3.218 | 68,936,496 | -0.18(-5.41%) |
Mar 27, 2008 | 3.413 | 3.430 | 3.310 | 3.402 | 107,218,296 | +0.02(+0.68%) |
Mar 26, 2008 | 3.505 | 3.505 | 3.356 | 3.379 | 99,582,224 | -0.07(-2.17%) |
Mar 25, 2008 | 3.471 | 3.511 | 3.373 | 3.454 | 98,346,632 | +0.02(+0.67%) |
Mar 24, 2008 | 3.275 | 3.465 | 3.269 | 3.430 | 95,906,352 | +0.20(+6.05%) |
Mar 21, 2008 | 3.171 | 3.298 | 3.045 | 3.235 | 305,462,784 | +0.00(+0.00%) |
Mar 20, 2008 | 3.171 | 3.298 | 3.045 | 3.235 | 305,460,544 | +0.10(+3.12%) |
Mar 19, 2008 | 3.102 | 3.189 | 3.033 | 3.137 | 124,188,344 | +0.09(+3.02%) |
Mar 18, 2008 | 3.062 | 3.120 | 2.895 | 3.045 | 133,434,720 | +0.10(+3.52%) |
Mar 17, 2008 | 2.889 | 3.028 | 2.849 | 2.941 | 121,288,504 | -0.10(-3.40%) |
Mar 14, 2008 | 3.137 | 3.160 | 3.022 | 3.045 | 139,860,048 | -0.06(-1.86%) |
Mar 13, 2008 | 3.246 | 3.246 | 2.947 | 3.102 | 218,092,320 | -0.18(-5.44%) |
Mar 12, 2008 | 3.390 | 3.402 | 3.258 | 3.281 | 104,590,600 | -0.12(-3.39%) |
Mar 11, 2008 | 3.304 | 3.413 | 3.200 | 3.396 | 136,226,560 | +0.17(+5.36%) |
Mar 10, 2008 | 3.367 | 3.454 | 3.212 | 3.223 | 84,474,224 | -0.10(-3.11%) |
Mar 07, 2008 | 3.384 | 3.465 | 3.292 | 3.327 | 76,097,512 | -0.09(-2.69%) |
Mar 06, 2008 | 3.500 | 3.517 | 3.402 | 3.419 | 60,016,404 | -0.10(-2.94%) |
Mar 05, 2008 | 3.551 | 3.586 | 3.477 | 3.523 | 64,955,548 | -0.01(-0.16%) |
Mar 04, 2008 | 3.511 | 3.563 | 3.465 | 3.528 | 67,744,744 | -0.03(-0.81%) |
Mar 03, 2008 | 3.695 | 3.695 | 3.523 | 3.557 | 77,079,008 | -0.20(-5.36%) |
Feb 29, 2008 | 3.782 | 3.810 | 3.736 | 3.759 | 82,412,904 | -0.05(-1.36%) |
Feb 28, 2008 | 3.759 | 3.845 | 3.753 | 3.810 | 73,109,568 | +0.01(+0.30%) |
Feb 27, 2008 | 3.736 | 3.799 | 3.684 | 3.799 | 67,904,336 | +0.05(+1.23%) |
Feb 26, 2008 | 3.707 | 3.770 | 3.643 | 3.753 | 54,149,544 | +0.03(+0.93%) |
Feb 25, 2008 | 3.603 | 3.747 | 3.546 | 3.718 | 57,283,712 | +0.12(+3.36%) |
Feb 22, 2008 | 3.592 | 3.603 | 3.477 | 3.597 | 54,380,148 | +0.01(+0.32%) |
Feb 21, 2008 | 3.695 | 3.707 | 3.528 | 3.586 | 98,089,624 | -0.10(-2.81%) |
Feb 20, 2008 | 3.701 | 3.713 | 3.655 | 3.689 | 42,739,736 | -0.04(-1.08%) |
Feb 19, 2008 | 3.741 | 3.787 | 3.695 | 3.730 | 50,465,080 | +0.02(+0.47%) |
Feb 18, 2008 | 3.707 | 3.724 | 3.661 | 3.713 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.707 | 3.724 | 3.661 | 3.713 | 39,457,808 | -0.01(-0.15%) |
Feb 14, 2008 | 3.776 | 3.793 | 3.701 | 3.718 | 43,275,564 | -0.07(-1.82%) |
Feb 13, 2008 | 3.753 | 3.810 | 3.730 | 3.787 | 50,145,712 | +0.07(+1.86%) |
Feb 12, 2008 | 3.661 | 3.874 | 3.649 | 3.718 | 102,900,520 | +0.04(+1.10%) |
Feb 11, 2008 | 3.517 | 3.747 | 3.477 | 3.678 | 93,376,872 | +0.18(+5.10%) |
Feb 08, 2008 | 3.534 | 3.557 | 3.459 | 3.500 | 57,017,344 | -0.05(-1.46%) |
Feb 07, 2008 | 3.603 | 3.626 | 3.494 | 3.551 | 98,796,600 | -0.08(-2.22%) |
Feb 06, 2008 | 3.661 | 3.695 | 3.597 | 3.632 | 68,389,328 | -0.07(-1.87%) |
Feb 05, 2008 | 3.799 | 3.810 | 3.655 | 3.701 | 62,818,496 | -0.14(-3.74%) |
Feb 04, 2008 | 3.943 | 3.989 | 3.828 | 3.845 | 63,979,072 | -0.10(-2.48%) |
Feb 01, 2008 | 3.851 | 3.972 | 3.799 | 3.943 | 65,808,108 | +0.12(+3.16%) |
Jan 31, 2008 | 3.845 | 3.885 | 3.787 | 3.822 | 83,579,104 | -0.06(-1.63%) |
Jan 30, 2008 | 3.839 | 3.995 | 3.816 | 3.885 | 64,542,660 | +0.03(+0.90%) |
Jan 29, 2008 | 3.914 | 3.914 | 3.776 | 3.851 | 71,712,720 | -0.01(-0.15%) |
Jan 28, 2008 | 3.741 | 3.902 | 3.689 | 3.856 | 81,153,576 | +0.07(+1.82%) |
Jan 25, 2008 | 3.632 | 3.856 | 3.632 | 3.787 | 150,966,448 | +0.18(+5.11%) |
Jan 24, 2008 | 3.684 | 3.684 | 3.517 | 3.603 | 113,863,560 | -0.02(-0.63%) |
Jan 23, 2008 | 3.356 | 3.632 | 3.304 | 3.626 | 128,590,168 | +0.21(+6.24%) |
Jan 22, 2008 | 3.183 | 3.471 | 3.166 | 3.413 | 136,315,152 | +0.01(+0.17%) |
Jan 21, 2008 | 3.344 | 3.454 | 3.338 | 3.407 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.344 | 3.454 | 3.338 | 3.407 | 102,320,640 | +0.09(+2.78%) |
Jan 17, 2008 | 3.407 | 3.407 | 3.269 | 3.315 | 135,305,936 | -0.06(-1.71%) |
Jan 16, 2008 | 3.465 | 3.465 | 3.344 | 3.373 | 112,125,456 | -0.06(-1.84%) |
Jan 15, 2008 | 3.523 | 3.523 | 3.402 | 3.436 | 74,130,880 | -0.12(-3.40%) |
Jan 14, 2008 | 3.523 | 3.574 | 3.505 | 3.557 | 51,623,668 | +0.07(+1.98%) |
Jan 11, 2008 | 3.557 | 3.592 | 3.482 | 3.488 | 58,193,728 | -0.11(-3.04%) |
Jan 10, 2008 | 3.454 | 3.626 | 3.361 | 3.597 | 107,096,560 | +0.10(+2.97%) |
Jan 09, 2008 | 3.517 | 3.534 | 3.315 | 3.494 | 135,107,504 | -0.02(-0.49%) |
Jan 08, 2008 | 3.597 | 3.655 | 3.505 | 3.511 | 83,312,408 | -0.03(-0.97%) |
Jan 07, 2008 | 3.574 | 3.626 | 3.511 | 3.546 | 81,670,856 | +0.02(+0.49%) |
Jan 04, 2008 | 3.672 | 3.672 | 3.454 | 3.528 | 100,362,008 | -0.18(-4.96%) |
Jan 03, 2008 | 3.833 | 3.833 | 3.689 | 3.713 | 81,980,752 | -0.09(-2.27%) |
Jan 02, 2008 | 3.874 | 3.897 | 3.747 | 3.799 | 57,752,156 | -0.07(-1.93%) |
Jan 01, 2008 | 3.839 | 3.885 | 3.828 | 3.874 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.839 | 3.885 | 3.828 | 3.874 | 44,902,496 | +0.02(+0.45%) |
Dec 28, 2007 | 3.943 | 3.954 | 3.845 | 3.856 | 41,751,124 | -0.08(-2.05%) |
Dec 27, 2007 | 3.954 | 3.995 | 3.914 | 3.937 | 42,929,528 | -0.03(-0.73%) |
Dec 26, 2007 | 3.862 | 3.983 | 3.845 | 3.966 | 48,777,284 | +0.08(+2.07%) |
Dec 24, 2007 | 3.885 | 3.908 | 3.862 | 3.885 | 21,026,850 | -0.02(-0.59%) |
Dec 21, 2007 | 3.914 | 3.943 | 3.868 | 3.908 | 67,019,208 | +0.00(+0.00%) |
Dec 20, 2007 | 3.891 | 3.937 | 3.845 | 3.908 | 51,083,112 | +0.02(+0.44%) |
Dec 19, 2007 | 3.914 | 3.937 | 3.845 | 3.891 | 52,392,432 | -0.03(-0.73%) |
Dec 18, 2007 | 3.943 | 3.966 | 3.862 | 3.920 | 76,258,352 | +0.01(+0.15%) |
Dec 17, 2007 | 3.960 | 3.989 | 3.885 | 3.914 | 56,715,580 | -0.05(-1.31%) |
Dec 14, 2007 | 3.983 | 4.006 | 3.949 | 3.966 | 68,291,480 | -0.06(-1.43%) |
Dec 13, 2007 | 4.029 | 4.058 | 3.972 | 4.023 | 90,881,368 | -0.04(-0.99%) |
Dec 12, 2007 | 4.087 | 4.121 | 3.995 | 4.064 | 89,219,448 | +0.05(+1.29%) |
Dec 11, 2007 | 4.110 | 4.213 | 3.995 | 4.012 | 89,651,400 | -0.10(-2.38%) |
Dec 10, 2007 | 4.087 | 4.300 | 4.052 | 4.110 | 80,078,888 | +0.05(+1.13%) |
Dec 07, 2007 | 4.058 | 4.138 | 4.041 | 4.064 | 56,829,364 | +0.00(+0.00%) |
Dec 06, 2007 | 4.052 | 4.075 | 4.012 | 4.064 | 75,258,448 | +0.05(+1.15%) |
Dec 05, 2007 | 4.104 | 4.141 | 4.012 | 4.018 | 105,117,872 | +0.01(+0.14%) |
Dec 04, 2007 | 4.144 | 4.167 | 3.989 | 4.012 | 96,280,568 | -0.16(-3.86%) |