Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.367 | 7.405 | 7.239 | 7.271 | 107,312,744 | -0.04(-0.58%) |
Mar 30, 2009 | 7.410 | 7.495 | 7.234 | 7.314 | 111,962,568 | -0.36(-4.73%) |
Mar 26, 2009 | 7.623 | 7.806 | 7.581 | 7.677 | 103,719,392 | +0.06(+0.84%) |
Mar 25, 2009 | 7.463 | 7.794 | 7.415 | 7.613 | 129,162,824 | +0.18(+2.44%) |
Mar 24, 2009 | 7.426 | 7.559 | 7.389 | 7.431 | 80,010,432 | -0.05(-0.71%) |
Mar 23, 2009 | 7.351 | 7.517 | 7.298 | 7.485 | 123,630,448 | +0.21(+2.86%) |
Mar 20, 2009 | 7.314 | 7.447 | 7.207 | 7.276 | 134,053,128 | +0.03(+0.41%) |
Mar 19, 2009 | 7.613 | 7.613 | 7.159 | 7.247 | 126,634,104 | -0.36(-4.74%) |
Mar 18, 2009 | 7.586 | 7.784 | 7.324 | 7.607 | 104,106,264 | -0.01(-0.07%) |
Mar 17, 2009 | 7.533 | 7.629 | 7.410 | 7.613 | 101,150,072 | +0.06(+0.78%) |
Mar 16, 2009 | 7.810 | 8.002 | 7.543 | 7.554 | 159,177,952 | -0.21(-2.68%) |
Mar 13, 2009 | 7.453 | 7.858 | 7.389 | 7.762 | 0 | +0.28(+3.71%) |
Mar 12, 2009 | 7.074 | 7.549 | 6.908 | 7.485 | 210,359,120 | +0.66(+9.62%) |
Mar 11, 2009 | 6.994 | 7.042 | 6.796 | 6.828 | 149,379,824 | -0.15(-2.22%) |
Mar 10, 2009 | 6.780 | 7.010 | 6.721 | 6.983 | 179,721,104 | +0.24(+3.56%) |
Mar 09, 2009 | 6.609 | 6.897 | 6.609 | 6.743 | 131,997,696 | -0.05(-0.79%) |
Mar 06, 2009 | 6.759 | 6.807 | 6.598 | 6.796 | 0 | +0.03(+0.47%) |
Mar 05, 2009 | 6.604 | 6.807 | 6.540 | 6.764 | 190,600,096 | +0.09(+1.36%) |
Mar 04, 2009 | 6.465 | 6.780 | 6.369 | 6.673 | 169,543,248 | +0.42(+6.72%) |
Mar 02, 2009 | 6.449 | 6.497 | 6.241 | 6.253 | 198,507,072 | -0.32(-4.85%) |
Feb 27, 2009 | 6.657 | 6.716 | 6.556 | 6.572 | 0 | -0.21(-3.15%) |
Feb 26, 2009 | 7.052 | 7.138 | 6.780 | 6.785 | 138,819,200 | -0.19(-2.75%) |
Feb 25, 2009 | 7.170 | 7.170 | 6.887 | 6.977 | 139,879,296 | -0.28(-3.83%) |
Feb 24, 2009 | 7.138 | 7.292 | 7.010 | 7.255 | 122,817,808 | +0.17(+2.41%) |
Feb 23, 2009 | 7.314 | 7.340 | 7.074 | 7.084 | 126,443,912 | -0.23(-3.21%) |
Feb 20, 2009 | 7.383 | 7.490 | 7.260 | 7.319 | 0 | -0.17(-2.28%) |
Feb 19, 2009 | 7.634 | 7.704 | 7.463 | 7.490 | 77,449,096 | -0.07(-0.92%) |
Feb 18, 2009 | 7.533 | 7.688 | 7.506 | 7.559 | 90,657,704 | -0.05(-0.63%) |
Feb 17, 2009 | 7.623 | 7.698 | 7.501 | 7.607 | 118,739,944 | -0.18(-2.26%) |
Feb 13, 2009 | 7.752 | 7.976 | 7.741 | 7.784 | 108,760,584 | -0.04(-0.48%) |
Feb 12, 2009 | 7.634 | 7.837 | 7.527 | 7.821 | 122,130,032 | +0.14(+1.88%) |
Feb 11, 2009 | 7.570 | 7.688 | 7.538 | 7.677 | 94,468,176 | +0.17(+2.20%) |
Feb 10, 2009 | 7.335 | 7.853 | 7.335 | 7.511 | 142,295,584 | -0.34(-4.35%) |
Feb 09, 2009 | 8.072 | 8.072 | 7.800 | 7.853 | 89,557,352 | -0.07(-0.88%) |
Feb 06, 2009 | 7.762 | 8.016 | 7.714 | 7.922 | 119,551,960 | +0.18(+2.34%) |
Feb 05, 2009 | 7.760 | 7.880 | 7.650 | 7.741 | 144,477,120 | -0.04(-0.48%) |
Feb 04, 2009 | 8.029 | 8.099 | 7.757 | 7.778 | 122,956,024 | -0.17(-2.19%) |
Feb 03, 2009 | 7.534 | 8.047 | 7.534 | 7.953 | 123,931,056 | +0.16(+2.08%) |
Feb 02, 2009 | 7.654 | 7.932 | 7.597 | 7.790 | 132,247,784 | +0.16(+2.13%) |
Jan 30, 2009 | 7.895 | 7.911 | 7.586 | 7.628 | 0 | -0.28(-3.57%) |
Jan 29, 2009 | 8.000 | 8.099 | 7.858 | 7.911 | 129,326,880 | -0.17(-2.07%) |
Jan 28, 2009 | 8.345 | 8.371 | 7.853 | 8.078 | 207,997,760 | -0.20(-2.40%) |
Jan 27, 2009 | 8.167 | 8.382 | 8.136 | 8.277 | 213,347,328 | +0.09(+1.09%) |
Jan 26, 2009 | 8.617 | 8.648 | 8.000 | 8.188 | 402,256,800 | -0.94(-10.32%) |
Jan 23, 2009 | 8.769 | 9.166 | 8.659 | 9.130 | 207,438,224 | +0.13(+1.39%) |
Jan 22, 2009 | 9.036 | 9.072 | 8.905 | 9.004 | 89,303,864 | -0.14(-1.54%) |
Jan 21, 2009 | 9.054 | 9.166 | 8.842 | 9.145 | 83,679,680 | +0.15(+1.63%) |
Jan 20, 2009 | 9.020 | 9.329 | 8.957 | 8.999 | 100,890,224 | -0.16(-1.71%) |
Jan 16, 2009 | 9.297 | 9.297 | 8.983 | 9.156 | 0 | +0.06(+0.63%) |
Jan 15, 2009 | 9.009 | 9.098 | 8.643 | 9.098 | 154,332,016 | +0.08(+0.87%) |
Jan 14, 2009 | 9.046 | 9.124 | 8.894 | 9.020 | 87,103,264 | -0.18(-1.99%) |
Jan 13, 2009 | 9.104 | 9.213 | 9.041 | 9.203 | 82,878,112 | +0.12(+1.32%) |
Jan 12, 2009 | 9.245 | 9.255 | 9.009 | 9.083 | 64,719,236 | -0.04(-0.46%) |
Jan 09, 2009 | 9.271 | 9.323 | 9.077 | 9.124 | 68,968,504 | -0.11(-1.19%) |
Jan 08, 2009 | 9.104 | 9.255 | 9.067 | 9.234 | 63,582,440 | +0.08(+0.91%) |
Jan 07, 2009 | 9.250 | 9.323 | 9.104 | 9.151 | 75,051,656 | -0.16(-1.74%) |
Jan 06, 2009 | 9.585 | 9.648 | 9.266 | 9.313 | 97,900,864 | -0.19(-1.98%) |
Jan 05, 2009 | 9.627 | 9.669 | 9.355 | 9.501 | 80,587,056 | -0.06(-0.60%) |
Jan 02, 2009 | 9.355 | 9.574 | 9.260 | 9.559 | 54,949,308 | +0.29(+3.16%) |
Jan 01, 2009 | 9.234 | 9.402 | 9.192 | 9.266 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.234 | 9.402 | 9.192 | 9.266 | 62,087,932 | -0.02(-0.23%) |
Dec 30, 2008 | 9.109 | 9.318 | 9.067 | 9.287 | 72,538,376 | +0.24(+2.66%) |
Dec 29, 2008 | 8.957 | 9.051 | 8.899 | 9.046 | 60,761,336 | +0.10(+1.11%) |
Dec 26, 2008 | 8.931 | 8.983 | 8.879 | 8.947 | 28,472,860 | +0.05(+0.53%) |
Dec 24, 2008 | 8.947 | 8.967 | 8.858 | 8.899 | 27,285,850 | -0.01(-0.12%) |
Dec 23, 2008 | 9.072 | 9.104 | 8.894 | 8.910 | 61,715,396 | -0.08(-0.87%) |
Dec 22, 2008 | 9.093 | 9.161 | 8.842 | 8.988 | 90,646,488 | -0.06(-0.69%) |
Dec 19, 2008 | 9.077 | 9.172 | 8.978 | 9.051 | 110,936,992 | +0.09(+1.05%) |
Dec 18, 2008 | 9.072 | 9.192 | 8.863 | 8.957 | 100,872,104 | -0.07(-0.75%) |
Dec 17, 2008 | 9.015 | 9.192 | 8.894 | 9.025 | 89,621,144 | -0.06(-0.63%) |
Dec 16, 2008 | 8.763 | 9.192 | 8.758 | 9.083 | 127,038,544 | +0.38(+4.39%) |
Dec 15, 2008 | 8.847 | 8.957 | 8.633 | 8.701 | 95,949,744 | -0.15(-1.71%) |
Dec 12, 2008 | 8.648 | 8.884 | 8.518 | 8.852 | 83,850,272 | +0.19(+2.17%) |
Dec 11, 2008 | 8.586 | 8.884 | 8.470 | 8.664 | 124,827,776 | -0.01(-0.06%) |
Dec 10, 2008 | 8.711 | 8.790 | 8.565 | 8.669 | 64,833,056 | +0.05(+0.61%) |
Dec 09, 2008 | 8.654 | 8.884 | 8.580 | 8.617 | 83,257,248 | -0.24(-2.72%) |
Dec 08, 2008 | 8.826 | 9.025 | 8.748 | 8.858 | 96,107,464 | +0.20(+2.30%) |
Dec 05, 2008 | 8.397 | 8.884 | 8.277 | 8.659 | 114,784,592 | +0.15(+1.72%) |
Dec 04, 2008 | 8.559 | 8.816 | 8.444 | 8.512 | 92,932,712 | -0.18(-2.11%) |
Dec 03, 2008 | 8.439 | 8.763 | 8.277 | 8.695 | 131,807,184 | +0.31(+3.75%) |
Dec 02, 2008 | 8.204 | 8.418 | 8.083 | 8.382 | 83,097,760 | +0.39(+4.84%) |
Dec 01, 2008 | 8.465 | 8.554 | 7.953 | 7.994 | 87,916,200 | -0.60(-7.00%) |
Nov 28, 2008 | 8.382 | 8.612 | 8.261 | 8.596 | 40,362,888 | +0.19(+2.24%) |
Nov 26, 2008 | 8.177 | 8.423 | 8.109 | 8.408 | 84,972,416 | +0.07(+0.82%) |
Nov 25, 2008 | 8.549 | 8.648 | 8.162 | 8.340 | 104,001,136 | -0.05(-0.62%) |
Nov 24, 2008 | 8.350 | 8.627 | 8.078 | 8.392 | 141,296,816 | +0.19(+2.36%) |
Nov 21, 2008 | 7.843 | 8.282 | 7.592 | 8.198 | 179,616,096 | +0.64(+8.44%) |
Nov 20, 2008 | 8.104 | 8.387 | 7.461 | 7.560 | 174,047,680 | -0.58(-7.13%) |
Nov 19, 2008 | 8.450 | 8.633 | 8.115 | 8.141 | 105,377,776 | -0.38(-4.48%) |
Nov 18, 2008 | 8.345 | 8.575 | 8.167 | 8.523 | 112,831,928 | +0.19(+2.32%) |
Nov 17, 2008 | 8.423 | 8.591 | 8.298 | 8.329 | 81,670,696 | -0.19(-2.21%) |
Nov 14, 2008 | 8.607 | 8.941 | 8.486 | 8.518 | 0 | -0.24(-2.69%) |
Nov 13, 2008 | 8.308 | 8.763 | 8.005 | 8.753 | 119,663,152 | +0.47(+5.69%) |
Nov 12, 2008 | 8.612 | 8.664 | 8.272 | 8.282 | 106,928,296 | -0.49(-5.61%) |
Nov 11, 2008 | 8.607 | 8.784 | 8.429 | 8.774 | 71,837,256 | +0.09(+1.02%) |
Nov 10, 2008 | 8.999 | 9.051 | 8.554 | 8.685 | 66,292,140 | -0.14(-1.54%) |
Nov 07, 2008 | 8.627 | 8.894 | 8.580 | 8.821 | 75,607,320 | +0.26(+2.99%) |
Nov 06, 2008 | 8.884 | 8.915 | 8.486 | 8.565 | 109,066,448 | -0.33(-3.71%) |
Nov 05, 2008 | 9.465 | 9.512 | 8.852 | 8.894 | 115,779,888 | -0.58(-6.11%) |
Nov 04, 2008 | 9.324 | 9.494 | 9.221 | 9.473 | 90,984,112 | +0.33(+3.66%) |
Nov 03, 2008 | 9.185 | 9.267 | 9.041 | 9.139 | 80,608,352 | +0.03(+0.28%) |
Oct 31, 2008 | 9.139 | 9.391 | 9.056 | 9.113 | 117,740,032 | -0.08(-0.84%) |
Oct 30, 2008 | 9.175 | 9.283 | 8.912 | 9.190 | 110,620,336 | +0.34(+3.90%) |
Oct 29, 2008 | 9.041 | 9.324 | 8.814 | 8.845 | 128,807,328 | -0.32(-3.54%) |
Oct 28, 2008 | 8.583 | 9.262 | 8.284 | 9.170 | 164,431,824 | +0.74(+8.72%) |
Oct 27, 2008 | 8.387 | 8.871 | 8.254 | 8.434 | 123,422,264 | -0.09(-1.09%) |
Oct 24, 2008 | 8.187 | 8.763 | 8.068 | 8.526 | 126,289,264 | -0.27(-3.10%) |
Oct 23, 2008 | 8.691 | 8.876 | 8.284 | 8.799 | 129,141,664 | +0.19(+2.15%) |
Oct 22, 2008 | 8.773 | 8.881 | 8.490 | 8.614 | 133,893,816 | -0.31(-3.46%) |
Oct 21, 2008 | 9.092 | 9.236 | 8.912 | 8.923 | 138,323,792 | +0.00(+0.00%) |
Oct 20, 2008 | 8.876 | 9.000 | 8.676 | 8.923 | 104,804,456 | +0.22(+2.54%) |
Oct 17, 2008 | 8.454 | 9.020 | 8.357 | 8.701 | 136,450,176 | -0.03(-0.35%) |
Oct 16, 2008 | 8.513 | 8.742 | 8.032 | 8.732 | 159,196,240 | +0.36(+4.30%) |
Oct 15, 2008 | 8.897 | 8.897 | 8.315 | 8.372 | 139,080,784 | -0.44(-5.02%) |
Oct 14, 2008 | 8.948 | 9.005 | 8.650 | 8.814 | 164,674,960 | +0.23(+2.70%) |
Oct 13, 2008 | 8.475 | 8.701 | 8.171 | 8.583 | 206,540,304 | +0.79(+10.17%) |
Oct 10, 2008 | 7.631 | 8.182 | 7.363 | 7.790 | 289,359,424 | -0.27(-3.38%) |
Oct 09, 2008 | 8.902 | 8.943 | 7.971 | 8.063 | 179,387,712 | -0.75(-8.52%) |
Oct 08, 2008 | 8.938 | 9.288 | 8.814 | 8.814 | 218,133,024 | -0.27(-2.95%) |
Oct 07, 2008 | 9.725 | 9.777 | 9.082 | 9.082 | 184,105,520 | -0.66(-6.81%) |
Oct 06, 2008 | 9.519 | 9.751 | 9.144 | 9.746 | 201,078,176 | -0.03(-0.32%) |
Oct 03, 2008 | 9.741 | 9.977 | 9.689 | 9.777 | 0 | +0.11(+1.12%) |
Oct 02, 2008 | 9.684 | 9.859 | 9.622 | 9.669 | 114,971,264 | -0.08(-0.79%) |
Oct 01, 2008 | 9.396 | 9.823 | 9.303 | 9.746 | 132,757,832 | +0.26(+2.71%) |
Sep 30, 2008 | 9.226 | 9.489 | 9.133 | 9.489 | 146,780,416 | +0.41(+4.48%) |
Sep 29, 2008 | 9.406 | 9.602 | 9.082 | 9.082 | 137,146,912 | -0.52(-5.41%) |
Sep 26, 2008 | 9.422 | 9.633 | 9.370 | 9.602 | 0 | +0.01(+0.11%) |
Sep 25, 2008 | 9.314 | 9.669 | 9.308 | 9.591 | 111,969,344 | +0.33(+3.61%) |
Sep 24, 2008 | 9.344 | 9.360 | 9.133 | 9.257 | 76,753,832 | -0.01(-0.11%) |
Sep 23, 2008 | 9.365 | 9.519 | 9.267 | 9.267 | 118,914,672 | -0.03(-0.33%) |
Sep 22, 2008 | 9.416 | 9.597 | 9.272 | 9.298 | 87,237,624 | -0.25(-2.59%) |
Sep 19, 2008 | 9.725 | 9.772 | 9.108 | 9.545 | 0 | +0.29(+3.11%) |
Sep 18, 2008 | 8.964 | 9.432 | 8.907 | 9.257 | 185,968,720 | +0.42(+4.78%) |
Sep 17, 2008 | 9.046 | 9.324 | 8.830 | 8.835 | 142,172,224 | -0.33(-3.59%) |
Sep 16, 2008 | 9.108 | 9.283 | 9.005 | 9.164 | 161,313,760 | -0.12(-1.33%) |
Sep 15, 2008 | 9.319 | 9.535 | 9.288 | 9.288 | 130,752,728 | -0.29(-3.06%) |
Sep 12, 2008 | 9.411 | 9.630 | 9.365 | 9.581 | 84,082,864 | +0.12(+1.25%) |
Sep 11, 2008 | 9.262 | 9.478 | 9.252 | 9.463 | 64,760,840 | +0.10(+1.04%) |
Sep 10, 2008 | 9.401 | 9.494 | 9.314 | 9.365 | 74,379,584 | -0.02(-0.22%) |
Sep 09, 2008 | 9.802 | 9.869 | 9.386 | 9.386 | 106,308,696 | -0.46(-4.70%) |
Sep 08, 2008 | 9.694 | 9.874 | 9.653 | 9.849 | 95,117,672 | +0.32(+3.40%) |
Sep 05, 2008 | 9.581 | 9.694 | 9.494 | 9.525 | 0 | -0.08(-0.86%) |
Sep 04, 2008 | 9.880 | 10.08 | 9.602 | 9.607 | 90,315,320 | -0.27(-2.76%) |
Sep 03, 2008 | 9.864 | 9.962 | 9.802 | 9.880 | 58,899,688 | +0.02(+0.16%) |
Sep 02, 2008 | 9.931 | 10.07 | 9.844 | 9.864 | 58,082,936 | +0.03(+0.31%) |
Aug 29, 2008 | 9.900 | 9.952 | 9.813 | 9.833 | 0 | -0.08(-0.83%) |
Aug 28, 2008 | 9.864 | 9.931 | 9.828 | 9.916 | 63,897,316 | +0.10(+1.00%) |
Aug 27, 2008 | 9.880 | 9.905 | 9.751 | 9.818 | 70,692,552 | -0.10(-1.04%) |
Aug 26, 2008 | 10.06 | 10.09 | 9.880 | 9.921 | 71,419,104 | -0.12(-1.18%) |
Aug 25, 2008 | 10.09 | 10.22 | 9.967 | 10.04 | 80,469,872 | -0.12(-1.22%) |
Aug 22, 2008 | 10.02 | 10.20 | 9.962 | 10.16 | 0 | +0.20(+1.96%) |
Aug 21, 2008 | 9.854 | 10.00 | 9.797 | 9.967 | 52,525,200 | +0.05(+0.47%) |
Aug 20, 2008 | 9.962 | 9.998 | 9.808 | 9.921 | 58,822,584 | -0.03(-0.31%) |
Aug 19, 2008 | 10.04 | 10.14 | 9.931 | 9.952 | 66,973,736 | -0.15(-1.53%) |
Aug 18, 2008 | 10.33 | 10.34 | 10.06 | 10.11 | 72,744,328 | -0.17(-1.65%) |
Aug 15, 2008 | 10.22 | 10.36 | 10.22 | 10.28 | 76,445,880 | +0.10(+0.96%) |
Aug 14, 2008 | 10.13 | 10.34 | 10.04 | 10.18 | 70,394,576 | +0.07(+0.71%) |
Aug 13, 2008 | 10.16 | 10.21 | 10.06 | 10.11 | 71,411,224 | -0.04(-0.41%) |
Aug 12, 2008 | 10.20 | 10.31 | 10.12 | 10.15 | 69,333,312 | -0.08(-0.80%) |
Aug 11, 2008 | 10.19 | 10.35 | 10.13 | 10.23 | 88,174,344 | +0.02(+0.20%) |
Aug 08, 2008 | 9.885 | 10.22 | 9.874 | 10.21 | 83,868,832 | +0.32(+3.28%) |
Aug 07, 2008 | 9.936 | 10.10 | 9.833 | 9.885 | 75,700,736 | -0.11(-1.13%) |
Aug 06, 2008 | 9.993 | 10.05 | 9.885 | 9.998 | 81,141,496 | -0.14(-1.42%) |
Aug 05, 2008 | 9.797 | 10.16 | 9.797 | 10.14 | 110,621,776 | +0.38(+3.85%) |
Aug 04, 2008 | 9.581 | 9.859 | 9.545 | 9.766 | 83,655,776 | +0.20(+2.04%) |
Aug 01, 2008 | 9.679 | 9.751 | 9.535 | 9.571 | 63,961,176 | -0.04(-0.37%) |
Jul 31, 2008 | 9.679 | 9.823 | 9.576 | 9.607 | 92,536,480 | -0.11(-1.11%) |
Jul 30, 2008 | 9.597 | 9.838 | 9.535 | 9.715 | 82,493,248 | +0.18(+1.89%) |
Jul 29, 2008 | 9.478 | 9.576 | 9.437 | 9.535 | 63,120,936 | +0.09(+0.93%) |
Jul 28, 2008 | 9.710 | 9.730 | 9.437 | 9.447 | 69,639,824 | -0.27(-2.81%) |
Jul 25, 2008 | 9.720 | 9.748 | 9.633 | 9.720 | 83,272,816 | +0.04(+0.43%) |
Jul 24, 2008 | 9.874 | 9.905 | 9.648 | 9.679 | 79,662,256 | -0.13(-1.36%) |
Jul 23, 2008 | 9.669 | 9.838 | 9.576 | 9.813 | 127,496,208 | +0.37(+3.92%) |
Jul 22, 2008 | 9.252 | 9.514 | 9.206 | 9.442 | 97,012,576 | +0.13(+1.44%) |
Jul 21, 2008 | 9.483 | 9.535 | 9.257 | 9.308 | 94,487,744 | -0.12(-1.26%) |
Jul 18, 2008 | 9.473 | 9.494 | 9.298 | 9.427 | 83,076,736 | -0.04(-0.38%) |
Jul 17, 2008 | 9.396 | 9.514 | 9.262 | 9.463 | 95,420,440 | +0.07(+0.71%) |
Jul 16, 2008 | 9.056 | 9.411 | 8.959 | 9.396 | 108,868,776 | +0.35(+3.87%) |
Jul 15, 2008 | 9.015 | 9.164 | 8.923 | 9.046 | 120,090,344 | -0.04(-0.40%) |
Jul 14, 2008 | 9.272 | 9.314 | 9.051 | 9.082 | 69,539,328 | -0.08(-0.90%) |
Jul 11, 2008 | 9.231 | 9.288 | 9.097 | 9.164 | 99,240,160 | -0.11(-1.22%) |
Jul 10, 2008 | 9.339 | 9.447 | 9.180 | 9.278 | 91,508,704 | +0.00(+0.00%) |
Jul 09, 2008 | 9.432 | 9.555 | 9.262 | 9.278 | 99,450,920 | -0.08(-0.88%) |
Jul 08, 2008 | 8.989 | 9.375 | 8.984 | 9.360 | 118,643,016 | +0.41(+4.60%) |
Jul 07, 2008 | 9.159 | 9.206 | 8.881 | 8.948 | 92,807,208 | -0.19(-2.03%) |
Jul 04, 2008 | 9.144 | 9.195 | 9.056 | 9.133 | 47,321,572 | +0.00(+0.00%) |
Jul 03, 2008 | 9.144 | 9.195 | 9.056 | 9.133 | 47,321,572 | +0.07(+0.74%) |
Jul 02, 2008 | 9.180 | 9.190 | 9.056 | 9.067 | 74,473,192 | -0.06(-0.62%) |
Jul 01, 2008 | 8.969 | 9.144 | 8.933 | 9.123 | 103,298,032 | +0.13(+1.49%) |
Jun 30, 2008 | 8.897 | 9.077 | 8.881 | 8.989 | 86,113,344 | +0.10(+1.10%) |
Jun 27, 2008 | 8.881 | 8.995 | 8.809 | 8.892 | 128,238,968 | +0.06(+0.64%) |
Jun 26, 2008 | 9.139 | 9.272 | 8.835 | 8.835 | 106,476,128 | -0.37(-3.97%) |
Jun 25, 2008 | 9.128 | 9.339 | 9.056 | 9.200 | 112,761,904 | +0.10(+1.07%) |
Jun 24, 2008 | 8.948 | 9.133 | 8.923 | 9.103 | 94,708,840 | +0.16(+1.78%) |
Jun 23, 2008 | 8.964 | 9.010 | 8.902 | 8.943 | 90,357,592 | +0.03(+0.29%) |
Jun 20, 2008 | 9.118 | 9.175 | 8.902 | 8.917 | 123,182,056 | -0.23(-2.48%) |
Jun 19, 2008 | 9.164 | 9.226 | 9.108 | 9.144 | 122,834,088 | +0.00(+0.00%) |
Jun 18, 2008 | 9.519 | 9.540 | 9.128 | 9.144 | 185,613,280 | +0.03(+0.28%) |
Jun 17, 2008 | 9.185 | 9.236 | 9.092 | 9.118 | 84,129,808 | -0.03(-0.28%) |
Jun 16, 2008 | 9.216 | 9.247 | 9.108 | 9.144 | 114,511,368 | -0.11(-1.22%) |
Jun 13, 2008 | 9.154 | 9.257 | 9.082 | 9.257 | 94,012,488 | +0.13(+1.47%) |
Jun 12, 2008 | 9.067 | 9.241 | 9.056 | 9.123 | 94,064,312 | +0.09(+1.03%) |
Jun 11, 2008 | 9.221 | 9.231 | 9.005 | 9.031 | 115,611,704 | -0.20(-2.17%) |
Jun 10, 2008 | 9.231 | 9.272 | 9.113 | 9.231 | 111,097,056 | -0.04(-0.44%) |
Jun 09, 2008 | 9.314 | 9.350 | 9.242 | 9.272 | 111,238,704 | +0.03(+0.33%) |
Jun 06, 2008 | 9.540 | 9.571 | 9.236 | 9.242 | 186,068,448 | -0.37(-3.80%) |
Jun 05, 2008 | 9.643 | 9.653 | 9.494 | 9.607 | 161,477,920 | -0.07(-0.69%) |
Jun 04, 2008 | 9.777 | 9.844 | 9.617 | 9.674 | 117,643,840 | -0.11(-1.10%) |
Jun 03, 2008 | 9.833 | 9.880 | 9.741 | 9.782 | 103,846,168 | -0.09(-0.89%) |
Jun 02, 2008 | 9.998 | 10.01 | 9.792 | 9.869 | 103,941,848 | -0.09(-0.93%) |
May 30, 2008 | 10.02 | 10.03 | 9.926 | 9.962 | 72,141,432 | -0.02(-0.21%) |
May 29, 2008 | 9.952 | 10.05 | 9.936 | 9.983 | 87,094,400 | +0.05(+0.52%) |
May 28, 2008 | 9.993 | 10.02 | 9.859 | 9.931 | 84,497,216 | -0.02(-0.16%) |
May 27, 2008 | 10.08 | 10.09 | 9.905 | 9.947 | 91,245,776 | -0.10(-1.02%) |
May 26, 2008 | 10.15 | 10.15 | 10.04 | 10.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.15 | 10.15 | 10.04 | 10.05 | 81,389,768 | -0.13(-1.26%) |
May 22, 2008 | 10.17 | 10.26 | 10.09 | 10.18 | 123,816,144 | -0.12(-1.15%) |
May 21, 2008 | 10.35 | 10.38 | 10.25 | 10.30 | 117,697,320 | -0.02(-0.20%) |
May 20, 2008 | 10.38 | 10.42 | 10.30 | 10.32 | 119,381,232 | -0.09(-0.89%) |
May 19, 2008 | 10.32 | 10.44 | 10.26 | 10.41 | 117,807,848 | +0.10(+1.00%) |
May 16, 2008 | 10.35 | 10.36 | 10.27 | 10.31 | 90,542,240 | -0.03(-0.25%) |
May 15, 2008 | 10.32 | 10.34 | 10.26 | 10.33 | 70,091,664 | +0.01(+0.10%) |
May 14, 2008 | 10.30 | 10.34 | 10.28 | 10.32 | 80,530,360 | +0.05(+0.45%) |
May 13, 2008 | 10.26 | 10.32 | 10.22 | 10.28 | 75,118,552 | +0.03(+0.30%) |
May 12, 2008 | 10.21 | 10.28 | 10.18 | 10.24 | 70,375,856 | +0.06(+0.61%) |
May 09, 2008 | 10.24 | 10.26 | 10.14 | 10.18 | 68,642,960 | -0.09(-0.90%) |
May 08, 2008 | 10.28 | 10.31 | 10.23 | 10.28 | 91,013,128 | +0.03(+0.25%) |
May 07, 2008 | 10.42 | 10.45 | 10.23 | 10.25 | 105,971,080 | -0.26(-2.45%) |
May 06, 2008 | 10.56 | 10.59 | 10.43 | 10.51 | 79,726,984 | -0.05(-0.49%) |
May 05, 2008 | 10.60 | 10.60 | 10.52 | 10.56 | 67,543,720 | -0.05(-0.44%) |
May 02, 2008 | 10.54 | 10.63 | 10.48 | 10.61 | 94,531,592 | +0.09(+0.83%) |
May 01, 2008 | 10.38 | 10.52 | 10.34 | 10.52 | 94,220,624 | +0.17(+1.64%) |
Apr 30, 2008 | 10.45 | 10.47 | 10.30 | 10.35 | 85,511,264 | -0.07(-0.64%) |
Apr 29, 2008 | 10.43 | 10.45 | 10.29 | 10.41 | 96,605,768 | +0.01(+0.05%) |
Apr 28, 2008 | 10.54 | 10.55 | 10.39 | 10.41 | 109,676,768 | -0.10(-0.98%) |
Apr 25, 2008 | 10.38 | 10.52 | 10.37 | 10.51 | 106,868,392 | +0.20(+1.95%) |
Apr 24, 2008 | 10.27 | 10.37 | 10.23 | 10.31 | 76,016,856 | +0.09(+0.91%) |
Apr 23, 2008 | 10.23 | 10.29 | 10.19 | 10.22 | 103,710,136 | +0.04(+0.35%) |
Apr 22, 2008 | 10.41 | 10.41 | 10.18 | 10.18 | 129,215,560 | -0.21(-2.03%) |
Apr 21, 2008 | 10.48 | 10.54 | 10.36 | 10.39 | 97,725,864 | -0.14(-1.32%) |
Apr 18, 2008 | 10.59 | 10.61 | 10.45 | 10.53 | 109,991,984 | +0.04(+0.34%) |
Apr 17, 2008 | 10.55 | 10.57 | 10.40 | 10.50 | 150,629,200 | -0.36(-3.32%) |
Apr 16, 2008 | 10.72 | 10.86 | 10.67 | 10.86 | 74,844,816 | +0.20(+1.88%) |
Apr 15, 2008 | 10.60 | 10.76 | 10.58 | 10.66 | 64,960,656 | +0.08(+0.73%) |
Apr 14, 2008 | 10.57 | 10.62 | 10.52 | 10.58 | 71,948,064 | +0.06(+0.54%) |
Apr 11, 2008 | 10.73 | 10.75 | 10.52 | 10.52 | 58,699,752 | -0.24(-2.25%) |
Apr 10, 2008 | 10.73 | 10.86 | 10.70 | 10.76 | 70,519,464 | +0.02(+0.14%) |
Apr 09, 2008 | 10.81 | 10.85 | 10.66 | 10.75 | 72,672,360 | -0.06(-0.52%) |
Apr 08, 2008 | 10.99 | 11.02 | 10.75 | 10.81 | 74,224,576 | -0.25(-2.23%) |
Apr 07, 2008 | 11.03 | 11.10 | 10.95 | 11.05 | 49,722,148 | +0.07(+0.61%) |
Apr 04, 2008 | 10.98 | 11.04 | 10.93 | 10.99 | 57,873,472 | +0.01(+0.05%) |
Apr 03, 2008 | 11.02 | 11.04 | 10.77 | 10.98 | 69,843,800 | -0.09(-0.79%) |
Apr 02, 2008 | 10.92 | 11.11 | 10.90 | 11.07 | 61,940,948 | +0.07(+0.61%) |