Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.198 | 7.236 | 7.032 | 7.044 | 0 | -0.13(-1.78%) |
Jan 29, 2009 | 7.236 | 7.270 | 7.142 | 7.172 | 52,036,600 | +0.02(+0.24%) |
Jan 28, 2009 | 7.270 | 7.270 | 7.027 | 7.155 | 46,196,536 | -0.06(-0.77%) |
Jan 27, 2009 | 7.138 | 7.240 | 7.112 | 7.210 | 40,652,696 | +0.10(+1.44%) |
Jan 26, 2009 | 7.236 | 7.283 | 7.066 | 7.108 | 38,958,344 | -0.06(-0.89%) |
Jan 23, 2009 | 7.117 | 7.249 | 7.066 | 7.172 | 35,719,196 | -0.05(-0.71%) |
Jan 22, 2009 | 7.138 | 7.274 | 7.095 | 7.223 | 43,867,104 | -0.00(-0.06%) |
Jan 21, 2009 | 7.419 | 7.462 | 7.010 | 7.227 | 73,307,016 | -0.08(-1.11%) |
Jan 20, 2009 | 7.219 | 7.509 | 7.155 | 7.308 | 90,793,464 | +0.14(+1.90%) |
Jan 16, 2009 | 7.104 | 7.219 | 6.946 | 7.172 | 67,441,344 | +0.20(+2.87%) |
Jan 15, 2009 | 6.917 | 7.027 | 6.836 | 6.972 | 65,009,196 | +0.08(+1.17%) |
Jan 14, 2009 | 6.836 | 6.908 | 6.738 | 6.891 | 68,894,928 | -0.02(-0.25%) |
Jan 13, 2009 | 6.823 | 6.929 | 6.717 | 6.908 | 83,253,328 | +0.18(+2.72%) |
Jan 12, 2009 | 6.640 | 6.921 | 6.474 | 6.725 | 79,427,928 | +0.13(+2.00%) |
Jan 09, 2009 | 6.486 | 6.644 | 6.444 | 6.593 | 51,905,144 | +0.16(+2.52%) |
Jan 08, 2009 | 6.444 | 6.474 | 6.388 | 6.431 | 45,465,928 | +0.00(+0.07%) |
Jan 07, 2009 | 6.418 | 6.478 | 6.393 | 6.427 | 41,522,972 | -0.03(-0.40%) |
Jan 06, 2009 | 6.589 | 6.644 | 6.405 | 6.452 | 57,485,184 | -0.10(-1.50%) |
Jan 05, 2009 | 6.452 | 6.576 | 6.431 | 6.550 | 56,880,260 | +0.08(+1.18%) |
Jan 02, 2009 | 6.465 | 6.495 | 6.371 | 6.474 | 43,164,088 | +0.06(+0.93%) |
Jan 01, 2009 | 6.546 | 6.563 | 6.401 | 6.414 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.546 | 6.563 | 6.401 | 6.414 | 42,865,336 | -0.11(-1.76%) |
Dec 30, 2008 | 6.478 | 6.533 | 6.427 | 6.529 | 35,709,784 | +0.06(+0.92%) |
Dec 29, 2008 | 6.418 | 6.469 | 6.350 | 6.469 | 37,424,800 | +0.06(+0.86%) |
Dec 26, 2008 | 6.388 | 6.431 | 6.363 | 6.414 | 19,577,672 | +0.07(+1.07%) |
Dec 24, 2008 | 6.312 | 6.384 | 6.261 | 6.346 | 14,401,033 | +0.08(+1.22%) |
Dec 23, 2008 | 6.286 | 6.354 | 6.230 | 6.269 | 36,325,920 | -0.00(-0.07%) |
Dec 22, 2008 | 6.469 | 6.482 | 6.171 | 6.273 | 55,154,984 | -0.23(-3.60%) |
Dec 19, 2008 | 6.597 | 6.708 | 6.474 | 6.508 | 78,178,128 | +0.04(+0.66%) |
Dec 18, 2008 | 6.337 | 6.491 | 6.325 | 6.465 | 79,108,792 | +0.22(+3.48%) |
Dec 17, 2008 | 6.265 | 6.388 | 6.158 | 6.248 | 78,214,200 | +0.06(+0.89%) |
Dec 16, 2008 | 6.512 | 6.542 | 6.141 | 6.193 | 119,397,648 | -0.29(-4.41%) |
Dec 15, 2008 | 6.691 | 6.763 | 6.371 | 6.478 | 60,094,552 | -0.06(-0.85%) |
Dec 12, 2008 | 6.342 | 6.563 | 6.282 | 6.533 | 56,596,088 | +0.14(+2.13%) |
Dec 11, 2008 | 6.486 | 6.495 | 6.371 | 6.397 | 57,287,164 | -0.02(-0.27%) |
Dec 10, 2008 | 6.401 | 6.444 | 6.359 | 6.414 | 43,278,840 | +0.06(+0.87%) |
Dec 09, 2008 | 6.384 | 6.465 | 6.299 | 6.359 | 56,985,920 | -0.03(-0.47%) |
Dec 08, 2008 | 6.533 | 6.593 | 6.286 | 6.388 | 66,424,912 | +0.00(+0.00%) |
Dec 05, 2008 | 6.337 | 6.440 | 6.227 | 6.388 | 79,691,824 | -0.01(-0.20%) |
Dec 04, 2008 | 6.546 | 6.601 | 6.346 | 6.401 | 54,549,600 | -0.20(-3.03%) |
Dec 03, 2008 | 6.457 | 6.640 | 6.329 | 6.601 | 57,193,576 | +0.17(+2.72%) |
Dec 02, 2008 | 6.606 | 6.623 | 6.303 | 6.427 | 60,211,620 | -0.07(-1.11%) |
Dec 01, 2008 | 6.814 | 6.827 | 6.482 | 6.499 | 44,430,784 | -0.35(-5.10%) |
Nov 28, 2008 | 6.746 | 6.848 | 6.657 | 6.848 | 24,546,964 | +0.09(+1.32%) |
Nov 26, 2008 | 6.682 | 6.785 | 6.601 | 6.759 | 49,516,600 | +0.03(+0.44%) |
Nov 25, 2008 | 6.772 | 6.823 | 6.576 | 6.729 | 56,012,644 | +0.16(+2.40%) |
Nov 24, 2008 | 6.810 | 6.810 | 6.486 | 6.572 | 70,733,808 | -0.03(-0.39%) |
Nov 21, 2008 | 6.397 | 6.614 | 6.180 | 6.597 | 96,297,984 | +0.44(+7.20%) |
Nov 20, 2008 | 6.925 | 6.985 | 6.107 | 6.154 | 95,813,456 | -0.87(-12.42%) |
Nov 19, 2008 | 7.181 | 7.325 | 6.989 | 7.027 | 54,885,708 | -0.20(-2.71%) |
Nov 18, 2008 | 6.925 | 7.223 | 6.814 | 7.223 | 62,754,724 | +0.32(+4.69%) |
Nov 17, 2008 | 6.831 | 7.219 | 6.802 | 6.900 | 62,769,052 | -0.03(-0.37%) |
Nov 14, 2008 | 7.010 | 7.159 | 6.900 | 6.925 | 50,969,764 | -0.18(-2.52%) |
Nov 13, 2008 | 7.125 | 7.232 | 6.772 | 7.104 | 83,708,312 | +0.04(+0.60%) |
Nov 12, 2008 | 7.321 | 7.325 | 7.027 | 7.061 | 61,636,656 | -0.32(-4.33%) |
Nov 11, 2008 | 7.564 | 7.645 | 7.291 | 7.381 | 46,883,564 | -0.21(-2.75%) |
Nov 10, 2008 | 7.802 | 7.837 | 7.496 | 7.590 | 37,983,760 | -0.07(-0.89%) |
Nov 07, 2008 | 7.581 | 7.756 | 7.581 | 7.658 | 32,567,832 | +0.14(+1.87%) |
Nov 06, 2008 | 7.819 | 7.822 | 7.440 | 7.517 | 57,649,448 | -0.25(-3.23%) |
Nov 05, 2008 | 8.041 | 8.169 | 7.751 | 7.768 | 45,791,216 | -0.36(-4.45%) |
Nov 04, 2008 | 8.271 | 8.343 | 8.092 | 8.130 | 42,317,568 | -0.02(-0.21%) |
Nov 03, 2008 | 8.258 | 8.258 | 8.067 | 8.147 | 27,806,722 | -0.03(-0.31%) |
Oct 31, 2008 | 8.152 | 8.386 | 8.092 | 8.173 | 39,365,744 | +0.01(+0.16%) |
Oct 30, 2008 | 8.411 | 8.475 | 7.981 | 8.160 | 56,027,240 | +0.01(+0.10%) |
Oct 29, 2008 | 8.267 | 8.505 | 8.122 | 8.152 | 61,347,412 | -0.17(-2.00%) |
Oct 28, 2008 | 8.101 | 8.326 | 7.773 | 8.318 | 59,001,004 | +0.46(+5.80%) |
Oct 27, 2008 | 8.071 | 8.207 | 7.862 | 7.862 | 45,484,956 | -0.32(-3.95%) |
Oct 24, 2008 | 7.879 | 8.296 | 7.879 | 8.186 | 68,086,368 | -0.15(-1.84%) |
Oct 23, 2008 | 8.233 | 8.518 | 8.032 | 8.339 | 64,131,588 | +0.12(+1.50%) |
Oct 22, 2008 | 8.152 | 8.467 | 8.049 | 8.216 | 66,431,348 | -0.04(-0.46%) |
Oct 21, 2008 | 8.424 | 8.599 | 8.199 | 8.254 | 43,855,308 | -0.42(-4.81%) |
Oct 20, 2008 | 8.488 | 8.705 | 8.309 | 8.671 | 46,039,268 | +0.44(+5.38%) |
Oct 17, 2008 | 8.003 | 8.620 | 7.913 | 8.228 | 65,920,420 | +0.14(+1.68%) |
Oct 16, 2008 | 7.969 | 8.224 | 7.509 | 8.092 | 76,718,920 | +0.40(+5.15%) |
Oct 15, 2008 | 8.199 | 8.305 | 7.649 | 7.696 | 49,379,492 | -0.63(-7.57%) |
Oct 14, 2008 | 8.791 | 8.833 | 8.058 | 8.326 | 79,118,520 | -0.18(-2.10%) |
Oct 13, 2008 | 7.815 | 8.650 | 7.713 | 8.505 | 71,053,968 | +1.20(+16.38%) |
Oct 10, 2008 | 7.027 | 7.598 | 6.925 | 7.308 | 114,252,744 | -0.09(-1.27%) |
Oct 09, 2008 | 7.888 | 8.028 | 7.240 | 7.402 | 74,434,768 | -0.31(-3.98%) |
Oct 08, 2008 | 7.739 | 8.164 | 7.607 | 7.709 | 72,877,928 | -0.18(-2.27%) |
Oct 07, 2008 | 8.446 | 8.488 | 7.871 | 7.888 | 58,665,208 | -0.34(-4.19%) |
Oct 06, 2008 | 8.488 | 8.748 | 7.994 | 8.233 | 67,461,688 | -0.41(-4.73%) |
Oct 03, 2008 | 8.659 | 8.906 | 8.569 | 8.641 | 0 | +0.09(+1.05%) |
Oct 02, 2008 | 8.714 | 8.812 | 8.514 | 8.552 | 48,123,212 | -0.20(-2.29%) |
Oct 01, 2008 | 8.433 | 8.833 | 8.386 | 8.752 | 51,142,660 | +0.30(+3.58%) |
Sep 30, 2008 | 8.454 | 8.616 | 8.390 | 8.450 | 46,994,284 | +0.21(+2.53%) |
Sep 29, 2008 | 8.820 | 8.825 | 8.203 | 8.241 | 56,640,888 | -0.66(-7.37%) |
Sep 26, 2008 | 8.620 | 8.927 | 8.582 | 8.897 | 0 | +0.17(+2.00%) |
Sep 25, 2008 | 8.505 | 8.812 | 8.497 | 8.722 | 38,929,884 | +0.26(+3.02%) |
Sep 24, 2008 | 8.531 | 8.539 | 8.390 | 8.467 | 35,308,992 | +0.04(+0.51%) |
Sep 23, 2008 | 8.561 | 8.701 | 8.424 | 8.424 | 28,729,996 | -0.11(-1.30%) |
Sep 22, 2008 | 8.808 | 8.837 | 8.522 | 8.535 | 32,873,896 | -0.21(-2.43%) |
Sep 19, 2008 | 8.863 | 8.893 | 8.522 | 8.748 | 0 | +0.14(+1.58%) |
Sep 18, 2008 | 8.565 | 8.769 | 8.446 | 8.612 | 56,723,072 | +0.15(+1.76%) |
Sep 17, 2008 | 8.769 | 8.820 | 8.407 | 8.463 | 77,709,456 | -0.33(-3.73%) |
Sep 16, 2008 | 8.808 | 8.863 | 8.624 | 8.791 | 36,673,428 | -0.11(-1.29%) |
Sep 15, 2008 | 8.795 | 8.986 | 8.735 | 8.906 | 35,757,276 | -0.11(-1.18%) |
Sep 12, 2008 | 8.871 | 9.021 | 8.791 | 9.012 | 33,656,756 | +0.11(+1.20%) |
Sep 11, 2008 | 8.693 | 8.914 | 8.646 | 8.906 | 41,429,688 | +0.06(+0.72%) |
Sep 10, 2008 | 8.859 | 8.974 | 8.820 | 8.842 | 29,199,476 | +0.04(+0.48%) |
Sep 09, 2008 | 8.986 | 9.157 | 8.799 | 8.799 | 48,146,576 | -0.13(-1.48%) |
Sep 08, 2008 | 9.084 | 9.306 | 8.850 | 8.931 | 69,520,320 | +0.01(+0.10%) |
Sep 05, 2008 | 8.833 | 9.025 | 8.820 | 8.923 | 0 | +0.12(+1.40%) |
Sep 04, 2008 | 9.050 | 9.110 | 8.786 | 8.799 | 34,281,644 | -0.26(-2.82%) |
Sep 03, 2008 | 9.093 | 9.204 | 8.969 | 9.055 | 27,905,284 | -0.04(-0.42%) |
Sep 02, 2008 | 8.999 | 9.242 | 8.995 | 9.093 | 46,795,844 | +0.14(+1.52%) |
Aug 29, 2008 | 8.948 | 9.131 | 8.948 | 8.957 | 25,054,654 | -0.00(-0.05%) |
Aug 28, 2008 | 8.786 | 8.961 | 8.786 | 8.961 | 23,550,666 | +0.18(+2.04%) |
Aug 27, 2008 | 8.842 | 8.897 | 8.744 | 8.782 | 19,773,160 | -0.07(-0.77%) |
Aug 26, 2008 | 8.871 | 8.901 | 8.795 | 8.850 | 17,071,684 | -0.01(-0.10%) |
Aug 25, 2008 | 8.859 | 8.986 | 8.820 | 8.859 | 19,502,090 | -0.05(-0.57%) |
Aug 22, 2008 | 8.923 | 8.974 | 8.837 | 8.910 | 15,510,795 | +0.00(+0.05%) |
Aug 21, 2008 | 8.893 | 8.923 | 8.795 | 8.906 | 20,798,134 | -0.03(-0.38%) |
Aug 20, 2008 | 8.974 | 8.974 | 8.837 | 8.940 | 19,582,322 | +0.00(+0.05%) |
Aug 19, 2008 | 9.059 | 9.089 | 8.897 | 8.935 | 25,987,230 | -0.15(-1.69%) |
Aug 18, 2008 | 9.233 | 9.259 | 9.050 | 9.089 | 17,653,896 | -0.11(-1.20%) |
Aug 15, 2008 | 9.144 | 9.285 | 9.080 | 9.199 | 0 | +0.09(+0.93%) |
Aug 14, 2008 | 9.148 | 9.174 | 9.063 | 9.114 | 26,272,444 | -0.06(-0.70%) |
Aug 13, 2008 | 9.208 | 9.263 | 9.144 | 9.178 | 19,125,946 | -0.07(-0.74%) |
Aug 12, 2008 | 9.072 | 9.289 | 8.999 | 9.246 | 32,855,328 | +0.20(+2.21%) |
Aug 11, 2008 | 8.927 | 9.114 | 8.923 | 9.046 | 26,260,826 | +0.12(+1.38%) |
Aug 08, 2008 | 8.837 | 8.957 | 8.803 | 8.923 | 39,244,844 | +0.03(+0.29%) |
Aug 07, 2008 | 9.008 | 9.093 | 8.880 | 8.897 | 25,106,296 | -0.15(-1.65%) |
Aug 06, 2008 | 8.978 | 9.144 | 8.940 | 9.046 | 40,067,524 | -0.06(-0.61%) |
Aug 05, 2008 | 8.986 | 9.118 | 8.829 | 9.101 | 27,373,138 | +0.13(+1.42%) |
Aug 04, 2008 | 8.923 | 9.003 | 8.859 | 8.974 | 23,916,024 | +0.07(+0.81%) |
Aug 01, 2008 | 8.748 | 8.935 | 8.714 | 8.901 | 32,391,434 | +0.23(+2.70%) |
Jul 31, 2008 | 8.999 | 9.144 | 8.561 | 8.667 | 62,954,428 | -0.57(-6.22%) |
Jul 30, 2008 | 9.072 | 9.310 | 9.021 | 9.242 | 31,781,488 | +0.14(+1.54%) |
Jul 29, 2008 | 8.910 | 9.144 | 8.888 | 9.101 | 26,387,162 | +0.20(+2.25%) |
Jul 28, 2008 | 9.003 | 9.025 | 8.863 | 8.901 | 19,541,362 | -0.07(-0.81%) |
Jul 25, 2008 | 8.880 | 9.089 | 8.842 | 8.974 | 23,788,034 | +0.11(+1.25%) |
Jul 24, 2008 | 9.021 | 9.136 | 8.816 | 8.863 | 30,505,282 | -0.17(-1.89%) |
Jul 23, 2008 | 8.786 | 9.038 | 8.786 | 9.033 | 30,021,186 | +0.26(+2.96%) |
Jul 22, 2008 | 8.582 | 8.791 | 8.561 | 8.774 | 37,342,252 | +0.14(+1.63%) |
Jul 21, 2008 | 8.744 | 8.795 | 8.607 | 8.633 | 21,248,714 | -0.08(-0.88%) |
Jul 18, 2008 | 8.786 | 8.850 | 8.671 | 8.710 | 34,200,804 | -0.09(-0.97%) |
Jul 17, 2008 | 8.957 | 8.978 | 8.731 | 8.795 | 38,004,732 | -0.08(-0.91%) |
Jul 16, 2008 | 8.816 | 8.952 | 8.739 | 8.876 | 29,158,084 | +0.06(+0.72%) |
Jul 15, 2008 | 8.778 | 9.046 | 8.778 | 8.812 | 34,399,140 | -0.12(-1.34%) |
Jul 14, 2008 | 9.084 | 9.165 | 8.880 | 8.931 | 26,109,472 | -0.12(-1.36%) |
Jul 11, 2008 | 8.918 | 9.178 | 8.799 | 9.055 | 30,226,850 | +0.01(+0.14%) |
Jul 10, 2008 | 8.948 | 9.063 | 8.812 | 9.042 | 25,652,638 | +0.11(+1.29%) |
Jul 09, 2008 | 8.991 | 9.059 | 8.846 | 8.927 | 31,590,026 | -0.04(-0.43%) |
Jul 08, 2008 | 8.722 | 8.969 | 8.716 | 8.965 | 32,989,684 | +0.23(+2.58%) |
Jul 07, 2008 | 8.586 | 8.816 | 8.531 | 8.739 | 36,423,432 | +0.17(+1.99%) |
Jul 04, 2008 | 8.488 | 8.586 | 8.450 | 8.569 | 21,466,284 | +0.00(+0.00%) |
Jul 03, 2008 | 8.488 | 8.586 | 8.450 | 8.569 | 21,466,284 | +0.09(+1.00%) |
Jul 02, 2008 | 8.654 | 8.667 | 8.458 | 8.484 | 40,468,032 | -0.09(-0.99%) |
Jul 01, 2008 | 8.667 | 8.722 | 8.518 | 8.569 | 49,966,312 | -0.19(-2.14%) |
Jun 30, 2008 | 8.663 | 8.829 | 8.656 | 8.756 | 23,482,960 | +0.09(+1.03%) |
Jun 27, 2008 | 8.931 | 8.935 | 8.624 | 8.667 | 35,832,412 | -0.26(-2.96%) |
Jun 26, 2008 | 8.965 | 9.153 | 8.931 | 8.931 | 28,308,190 | -0.15(-1.64%) |
Jun 25, 2008 | 9.042 | 9.299 | 9.029 | 9.080 | 39,715,892 | +0.09(+0.99%) |
Jun 24, 2008 | 8.854 | 9.008 | 8.837 | 8.991 | 35,869,976 | +0.09(+1.00%) |
Jun 23, 2008 | 8.871 | 8.982 | 8.846 | 8.901 | 34,976,492 | +0.05(+0.58%) |
Jun 20, 2008 | 8.829 | 8.893 | 8.799 | 8.850 | 39,609,320 | -0.03(-0.34%) |
Jun 19, 2008 | 8.799 | 8.935 | 8.778 | 8.880 | 41,288,456 | +0.06(+0.68%) |
Jun 18, 2008 | 8.778 | 8.850 | 8.778 | 8.820 | 24,714,380 | -0.00(-0.05%) |
Jun 17, 2008 | 8.799 | 8.884 | 8.769 | 8.825 | 34,481,404 | +0.05(+0.58%) |
Jun 16, 2008 | 8.944 | 8.944 | 8.748 | 8.774 | 34,061,928 | -0.13(-1.44%) |
Jun 13, 2008 | 8.969 | 8.969 | 8.837 | 8.901 | 35,414,768 | -0.02(-0.19%) |
Jun 12, 2008 | 8.880 | 9.033 | 8.859 | 8.918 | 39,169,076 | +0.09(+1.06%) |
Jun 11, 2008 | 8.978 | 8.982 | 8.803 | 8.825 | 33,467,768 | -0.17(-1.94%) |
Jun 10, 2008 | 8.974 | 9.025 | 8.837 | 8.999 | 33,006,012 | -0.01(-0.14%) |
Jun 09, 2008 | 9.229 | 9.233 | 8.948 | 9.012 | 38,407,764 | -0.16(-1.72%) |
Jun 06, 2008 | 9.412 | 9.502 | 9.165 | 9.170 | 39,670,452 | -0.27(-2.84%) |
Jun 05, 2008 | 9.434 | 9.502 | 9.370 | 9.438 | 23,413,428 | +0.04(+0.45%) |
Jun 04, 2008 | 9.344 | 9.412 | 9.331 | 9.395 | 34,138,784 | +0.03(+0.36%) |
Jun 03, 2008 | 9.395 | 9.468 | 9.327 | 9.361 | 30,662,506 | -0.02(-0.23%) |
Jun 02, 2008 | 9.506 | 9.519 | 9.357 | 9.383 | 28,445,716 | -0.10(-1.03%) |
May 30, 2008 | 9.583 | 9.604 | 9.459 | 9.480 | 24,077,554 | -0.08(-0.85%) |
May 29, 2008 | 9.510 | 9.664 | 9.510 | 9.561 | 22,961,434 | +0.05(+0.54%) |
May 28, 2008 | 9.659 | 9.668 | 9.374 | 9.510 | 32,259,720 | -0.06(-0.67%) |
May 27, 2008 | 9.510 | 9.595 | 9.412 | 9.574 | 45,460,892 | +0.09(+0.90%) |
May 26, 2008 | 9.740 | 9.740 | 9.442 | 9.489 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.740 | 9.740 | 9.442 | 9.489 | 36,215,544 | -0.21(-2.15%) |
May 22, 2008 | 9.553 | 9.804 | 9.527 | 9.698 | 37,967,776 | +0.17(+1.79%) |
May 21, 2008 | 9.591 | 9.728 | 9.489 | 9.527 | 44,308,972 | -0.03(-0.31%) |
May 20, 2008 | 9.608 | 9.710 | 9.532 | 9.557 | 48,234,740 | -0.05(-0.53%) |
May 19, 2008 | 9.510 | 9.732 | 9.510 | 9.608 | 43,031,764 | +0.05(+0.49%) |
May 16, 2008 | 9.498 | 9.578 | 9.395 | 9.561 | 32,771,206 | +0.05(+0.49%) |
May 15, 2008 | 9.378 | 9.532 | 9.370 | 9.515 | 37,479,240 | +0.14(+1.55%) |
May 14, 2008 | 9.340 | 9.434 | 9.310 | 9.370 | 34,617,080 | +0.03(+0.36%) |
May 13, 2008 | 9.187 | 9.370 | 9.157 | 9.336 | 46,721,980 | +0.14(+1.58%) |
May 12, 2008 | 8.923 | 9.208 | 8.901 | 9.191 | 36,073,288 | +0.27(+3.06%) |
May 09, 2008 | 8.961 | 9.084 | 8.897 | 8.918 | 44,678,912 | -0.17(-1.83%) |
May 08, 2008 | 8.910 | 9.093 | 8.876 | 9.084 | 40,738,780 | +0.21(+2.40%) |
May 07, 2008 | 8.871 | 8.974 | 8.854 | 8.871 | 42,214,244 | -0.03(-0.29%) |
May 06, 2008 | 8.837 | 8.927 | 8.735 | 8.897 | 37,083,888 | +0.08(+0.87%) |
May 05, 2008 | 8.837 | 8.884 | 8.731 | 8.820 | 44,108,396 | +0.12(+1.37%) |
May 02, 2008 | 8.552 | 8.744 | 8.509 | 8.701 | 42,102,544 | +0.13(+1.54%) |
May 01, 2008 | 8.595 | 8.607 | 8.497 | 8.569 | 52,370,788 | +0.05(+0.60%) |
Apr 30, 2008 | 8.667 | 8.680 | 8.514 | 8.518 | 70,492,928 | -0.10(-1.19%) |
Apr 29, 2008 | 8.986 | 9.106 | 8.565 | 8.620 | 110,859,992 | -0.45(-4.93%) |
Apr 28, 2008 | 9.157 | 9.195 | 9.042 | 9.067 | 53,887,180 | -0.17(-1.89%) |
Apr 25, 2008 | 9.285 | 9.327 | 9.029 | 9.242 | 70,938,944 | -0.35(-3.68%) |
Apr 24, 2008 | 9.557 | 9.651 | 9.480 | 9.595 | 37,061,692 | +0.11(+1.12%) |
Apr 23, 2008 | 9.425 | 9.600 | 9.378 | 9.489 | 52,033,492 | +0.10(+1.04%) |
Apr 22, 2008 | 9.417 | 9.498 | 9.353 | 9.391 | 29,922,910 | -0.05(-0.50%) |
Apr 21, 2008 | 9.417 | 9.459 | 9.314 | 9.438 | 36,657,020 | +0.03(+0.27%) |
Apr 18, 2008 | 9.348 | 9.438 | 9.268 | 9.412 | 42,490,040 | +0.10(+1.10%) |
Apr 17, 2008 | 9.195 | 9.370 | 9.182 | 9.310 | 41,178,064 | +0.08(+0.88%) |
Apr 16, 2008 | 9.191 | 9.255 | 9.025 | 9.229 | 56,060,848 | -0.02(-0.18%) |
Apr 15, 2008 | 9.216 | 9.272 | 9.072 | 9.246 | 40,229,104 | +0.07(+0.79%) |
Apr 14, 2008 | 9.118 | 9.199 | 9.084 | 9.174 | 42,707,536 | +0.07(+0.80%) |
Apr 11, 2008 | 9.114 | 9.293 | 8.944 | 9.101 | 51,288,176 | -0.14(-1.48%) |
Apr 10, 2008 | 8.901 | 9.297 | 8.880 | 9.238 | 65,343,184 | +0.33(+3.73%) |
Apr 09, 2008 | 9.148 | 9.187 | 8.871 | 8.906 | 47,325,640 | -0.22(-2.43%) |
Apr 08, 2008 | 9.353 | 9.353 | 9.067 | 9.127 | 46,597,436 | -0.19(-2.06%) |
Apr 07, 2008 | 9.263 | 9.374 | 9.263 | 9.319 | 67,154,384 | +0.07(+0.78%) |
Apr 04, 2008 | 9.429 | 9.429 | 9.221 | 9.246 | 50,306,144 | -0.13(-1.36%) |
Apr 03, 2008 | 9.387 | 9.693 | 9.178 | 9.374 | 90,292,096 | -0.03(-0.32%) |
Apr 02, 2008 | 9.527 | 9.595 | 9.306 | 9.404 | 92,722,784 | -0.03(-0.32%) |
Apr 01, 2008 | 9.046 | 9.463 | 8.923 | 9.434 | 150,535,936 | -0.02(-0.23%) |
Mar 31, 2008 | 9.847 | 10.10 | 9.348 | 9.455 | 77,150,480 | -21.99(-69.93%) |
Mar 28, 2008 | 31.35 | 31.77 | 31.23 | 31.44 | 41,700,140 | +0.26(+0.83%) |
Mar 27, 2008 | 31.19 | 31.48 | 31.10 | 31.18 | 53,926,840 | +0.09(+0.30%) |
Mar 26, 2008 | 31.16 | 31.30 | 30.98 | 31.09 | 37,150,556 | -0.14(-0.45%) |
Mar 25, 2008 | 30.48 | 31.23 | 30.46 | 31.23 | 31,028,576 | +0.70(+2.30%) |
Mar 24, 2008 | 30.35 | 30.70 | 30.35 | 30.53 | 23,435,168 | +0.60(+2.02%) |
Mar 21, 2008 | 30.14 | 30.24 | 29.81 | 29.92 | 38,466,796 | +0.00(+0.00%) |
Mar 20, 2008 | 30.14 | 30.24 | 29.81 | 29.92 | 38,455,292 | -0.22(-0.73%) |
Mar 19, 2008 | 30.57 | 30.76 | 30.05 | 30.14 | 46,132,200 | +0.29(+0.97%) |
Mar 18, 2008 | 30.01 | 30.52 | 28.96 | 29.86 | 52,422,664 | +0.06(+0.19%) |
Mar 17, 2008 | 29.99 | 30.24 | 29.52 | 29.80 | 41,342,820 | -0.77(-2.52%) |
Mar 14, 2008 | 31.31 | 31.44 | 30.39 | 30.57 | 56,488,176 | -0.71(-2.27%) |
Mar 13, 2008 | 31.09 | 31.36 | 30.71 | 31.28 | 41,575,836 | -0.09(-0.28%) |
Mar 12, 2008 | 32.00 | 32.00 | 31.27 | 31.37 | 42,835,728 | -0.68(-2.11%) |
Mar 11, 2008 | 32.23 | 32.28 | 31.64 | 32.05 | 41,712,988 | +0.22(+0.68%) |
Mar 10, 2008 | 31.70 | 32.22 | 31.60 | 31.83 | 29,796,326 | +0.09(+0.30%) |
Mar 07, 2008 | 31.29 | 31.82 | 31.15 | 31.74 | 29,679,260 | +0.23(+0.74%) |
Mar 06, 2008 | 31.81 | 31.81 | 31.45 | 31.50 | 19,619,302 | -0.40(-1.25%) |
Mar 05, 2008 | 31.35 | 31.96 | 31.24 | 31.90 | 37,700,972 | +0.46(+1.46%) |
Mar 04, 2008 | 30.87 | 31.58 | 30.84 | 31.44 | 29,498,742 | +0.34(+1.11%) |
Mar 03, 2008 | 31.03 | 31.12 | 30.67 | 31.10 | 26,008,120 | -0.05(-0.16%) |
Feb 29, 2008 | 31.29 | 31.40 | 31.05 | 31.15 | 23,741,342 | -0.27(-0.87%) |
Feb 28, 2008 | 31.54 | 31.65 | 31.30 | 31.42 | 16,312,121 | -0.29(-0.93%) |
Feb 27, 2008 | 31.50 | 31.75 | 31.49 | 31.72 | 17,293,448 | +0.09(+0.27%) |
Feb 26, 2008 | 31.39 | 31.84 | 31.38 | 31.63 | 24,513,468 | +0.00(+0.01%) |
Feb 25, 2008 | 31.30 | 31.66 | 31.14 | 31.63 | 17,335,478 | +0.28(+0.90%) |
Feb 22, 2008 | 31.32 | 31.39 | 30.89 | 31.35 | 22,413,770 | +0.09(+0.29%) |
Feb 21, 2008 | 31.13 | 31.36 | 30.94 | 31.26 | 31,899,404 | +0.19(+0.62%) |
Feb 20, 2008 | 30.85 | 31.18 | 30.70 | 31.07 | 20,089,106 | +0.00(+0.01%) |
Feb 19, 2008 | 30.88 | 31.40 | 30.86 | 31.06 | 26,559,716 | +0.17(+0.55%) |
Feb 18, 2008 | 30.90 | 31.28 | 30.84 | 30.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.90 | 31.28 | 30.84 | 30.89 | 69,640,576 | -0.07(-0.22%) |
Feb 14, 2008 | 31.09 | 31.12 | 30.86 | 30.96 | 21,884,572 | -0.07(-0.22%) |
Feb 13, 2008 | 31.02 | 31.08 | 30.82 | 31.03 | 23,915,478 | +0.18(+0.58%) |
Feb 12, 2008 | 30.97 | 30.99 | 30.66 | 30.85 | 25,160,342 | +0.00(+0.01%) |
Feb 11, 2008 | 30.97 | 31.24 | 30.62 | 30.84 | 27,704,036 | -0.29(-0.92%) |
Feb 08, 2008 | 31.45 | 31.52 | 31.09 | 31.13 | 20,913,748 | -0.43(-1.36%) |
Feb 07, 2008 | 30.88 | 31.67 | 30.75 | 31.56 | 36,064,588 | +0.57(+1.84%) |
Feb 06, 2008 | 31.30 | 31.54 | 30.92 | 30.99 | 20,572,748 | -0.16(-0.51%) |
Feb 05, 2008 | 31.77 | 32.04 | 31.11 | 31.15 | 28,185,058 | -0.83(-2.58%) |
Feb 04, 2008 | 32.11 | 32.33 | 31.90 | 31.97 | 14,648,281 | -0.16(-0.49%) |