Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 3.239 | 3.341 | 3.171 | 3.245 | 873,321,472 | -0.10(-3.11%) |
Oct 30, 2008 | 3.264 | 3.384 | 3.245 | 3.349 | 693,722,112 | +0.20(+6.21%) |
Oct 29, 2008 | 3.042 | 3.304 | 3.014 | 3.153 | 3,287,353,344 | +0.14(+4.64%) |
Oct 28, 2008 | 2.878 | 3.031 | 2.786 | 3.013 | 660,926,464 | +0.24(+8.49%) |
Oct 27, 2008 | 2.867 | 2.944 | 2.770 | 2.777 | 1,429,938,176 | -0.13(-4.45%) |
Oct 24, 2008 | 2.724 | 2.953 | 2.718 | 2.907 | 295,576,576 | -0.06(-1.88%) |
Oct 23, 2008 | 2.911 | 2.993 | 2.772 | 2.963 | 1,003,251,712 | +0.04(+1.40%) |
Oct 22, 2008 | 2.937 | 3.054 | 2.803 | 2.922 | 1,461,190,656 | +0.16(+5.88%) |
Oct 21, 2008 | 2.924 | 2.953 | 2.749 | 2.759 | 1,004,046,336 | -0.21(-7.06%) |
Oct 20, 2008 | 3.009 | 3.017 | 2.824 | 2.969 | 4,251,608,064 | +0.03(+1.07%) |
Oct 17, 2008 | 3.004 | 3.077 | 2.590 | 2.938 | 1,722,739,712 | -0.14(-4.41%) |
Oct 16, 2008 | 3.009 | 3.119 | 2.767 | 3.073 | 3,532,241,920 | +0.12(+4.02%) |
Oct 15, 2008 | 3.132 | 3.227 | 2.952 | 2.954 | 246,812,672 | -0.18(-5.89%) |
Oct 14, 2008 | 3.506 | 3.511 | 3.111 | 3.139 | 3,536,164,864 | -0.19(-5.61%) |
Oct 13, 2008 | 3.153 | 3.334 | 3.047 | 3.325 | 4,167,934,976 | +0.41(+13.91%) |
Oct 10, 2008 | 2.585 | 3.016 | 2.564 | 2.919 | 1,216,581,632 | +0.24(+9.08%) |
Oct 09, 2008 | 2.815 | 2.889 | 2.612 | 2.676 | 522,083,328 | -0.03(-1.17%) |
Oct 08, 2008 | 2.591 | 2.905 | 2.584 | 2.708 | 1,120,770,048 | +0.02(+0.71%) |
Oct 07, 2008 | 3.030 | 3.061 | 2.683 | 2.689 | 2,688,811,008 | -0.27(-9.15%) |
Oct 06, 2008 | 2.773 | 2.979 | 2.640 | 2.960 | 289,155,072 | +0.03(+1.10%) |
Oct 03, 2008 | 3.137 | 3.212 | 2.855 | 2.928 | 1,839,097,856 | -0.09(-3.03%) |
Oct 02, 2008 | 3.258 | 3.281 | 3.016 | 3.019 | 455,609,344 | -0.27(-8.27%) |
Oct 01, 2008 | 3.375 | 3.389 | 3.239 | 3.291 | 2,157,016,064 | -0.14(-3.99%) |
Sep 30, 2008 | 3.265 | 3.468 | 3.206 | 3.428 | 599,163,904 | +0.25(+7.98%) |
Sep 29, 2008 | 3.608 | 3.609 | 3.034 | 3.175 | 260,194,304 | -0.69(-17.92%) |
Sep 26, 2008 | 3.767 | 3.915 | 3.710 | 3.868 | 747,563,008 | -0.11(-2.80%) |
Sep 25, 2008 | 3.915 | 4.065 | 3.876 | 3.979 | 4,044,450,816 | +0.10(+2.50%) |
Sep 24, 2008 | 3.838 | 3.949 | 3.774 | 3.882 | 89,093,120 | +0.06(+1.47%) |
Sep 23, 2008 | 3.977 | 4.096 | 3.820 | 3.825 | 2,023,396,352 | -0.13(-3.21%) |
Sep 22, 2008 | 4.221 | 4.230 | 3.941 | 3.952 | 2,806,589,440 | -0.30(-7.00%) |
Sep 19, 2008 | 4.301 | 4.349 | 4.111 | 4.250 | 3,271,029,760 | +0.21(+5.09%) |
Sep 18, 2008 | 3.938 | 4.084 | 3.640 | 4.044 | 1,010,074,624 | +0.19(+4.90%) |
Sep 17, 2008 | 4.177 | 4.177 | 3.855 | 3.855 | 1,361,004,544 | -0.36(-8.61%) |
Sep 16, 2008 | 4.037 | 4.298 | 3.986 | 4.219 | 1,355,875,328 | -0.01(-0.34%) |
Sep 15, 2008 | 4.284 | 4.454 | 4.233 | 4.233 | 3,336,451,584 | -0.26(-5.76%) |
Sep 12, 2008 | 4.551 | 4.551 | 4.418 | 4.492 | 2,278,676,992 | -0.11(-2.43%) |
Sep 11, 2008 | 4.469 | 4.614 | 4.403 | 4.604 | 3,755,068,416 | +0.03(+0.69%) |
Sep 10, 2008 | 4.594 | 4.674 | 4.488 | 4.572 | 3,771,709,952 | -0.00(-0.05%) |
Sep 09, 2008 | 4.731 | 4.824 | 4.518 | 4.575 | 1,730,461,696 | -0.19(-3.95%) |
Sep 08, 2008 | 4.963 | 4.973 | 4.568 | 4.763 | 80,505,856 | -0.07(-1.41%) |
Sep 05, 2008 | 4.783 | 4.898 | 4.755 | 4.831 | 2,227,753,472 | -0.03(-0.65%) |
Sep 04, 2008 | 5.002 | 5.064 | 4.850 | 4.862 | 1,867,185,664 | -0.17(-3.44%) |
Sep 03, 2008 | 5.032 | 5.087 | 4.946 | 5.035 | 1,796,302,336 | +0.02(+0.46%) |
Sep 02, 2008 | 5.199 | 5.233 | 4.976 | 5.012 | 2,177,016,832 | -0.10(-1.97%) |
Aug 29, 2008 | 5.216 | 5.233 | 5.098 | 5.113 | 672,727,040 | -0.13(-2.42%) |
Aug 28, 2008 | 5.286 | 5.316 | 5.210 | 5.240 | 3,575,879,936 | -0.03(-0.53%) |
Aug 27, 2008 | 5.227 | 5.301 | 5.193 | 5.268 | 3,960,470,528 | +0.03(+0.59%) |
Aug 26, 2008 | 5.210 | 5.274 | 5.206 | 5.237 | 3,693,299,968 | +0.03(+0.63%) |
Aug 25, 2008 | 5.313 | 5.315 | 5.177 | 5.204 | 4,015,548,160 | -0.13(-2.40%) |
Aug 22, 2008 | 5.303 | 5.353 | 5.295 | 5.332 | 3,644,071,168 | +0.08(+1.43%) |
Aug 21, 2008 | 5.262 | 5.291 | 5.184 | 5.256 | 179,141,632 | -0.05(-0.88%) |
Aug 20, 2008 | 5.271 | 5.336 | 5.236 | 5.303 | 4,202,273,024 | +0.07(+1.33%) |
Aug 19, 2008 | 5.264 | 5.340 | 5.182 | 5.234 | 812,938,752 | -0.06(-1.06%) |
Aug 18, 2008 | 5.295 | 5.363 | 5.242 | 5.290 | 280,848,384 | -0.01(-0.20%) |
Aug 15, 2008 | 5.400 | 5.421 | 5.279 | 5.300 | 1,575,945,728 | -0.11(-2.00%) |
Aug 14, 2008 | 5.378 | 5.442 | 5.364 | 5.408 | 1,601,221,632 | +0.00(+0.01%) |
Aug 13, 2008 | 5.368 | 5.429 | 5.305 | 5.408 | 2,687,498,240 | +0.08(+1.45%) |
Aug 12, 2008 | 5.233 | 5.407 | 5.233 | 5.330 | 2,637,202,432 | +0.10(+1.83%) |
Aug 11, 2008 | 5.129 | 5.323 | 5.117 | 5.234 | 3,093,326,336 | +0.12(+2.37%) |
Aug 08, 2008 | 4.942 | 5.117 | 4.939 | 5.114 | 1,623,572,992 | +0.18(+3.66%) |
Aug 07, 2008 | 4.907 | 5.011 | 4.871 | 4.933 | 1,278,532,608 | -0.02(-0.38%) |
Aug 06, 2008 | 4.825 | 5.049 | 4.765 | 4.952 | 2,265,261,056 | +0.11(+2.21%) |
Aug 05, 2008 | 4.687 | 4.850 | 4.669 | 4.845 | 1,411,154,432 | +0.22(+4.84%) |
Aug 04, 2008 | 4.723 | 4.762 | 4.612 | 4.621 | 616,674,816 | -0.10(-2.19%) |
Aug 01, 2008 | 4.822 | 4.825 | 4.697 | 4.725 | 219,713,024 | -0.07(-1.44%) |
Jul 31, 2008 | 4.751 | 4.892 | 4.734 | 4.794 | 989,450,752 | -0.03(-0.58%) |
Jul 30, 2008 | 4.759 | 4.840 | 4.707 | 4.822 | 1,716,297,728 | +0.08(+1.78%) |
Jul 29, 2008 | 4.687 | 4.809 | 4.634 | 4.737 | 1,375,503,872 | +0.08(+1.74%) |
Jul 28, 2008 | 4.896 | 4.900 | 4.645 | 4.657 | 2,176,599,040 | -0.23(-4.76%) |
Jul 25, 2008 | 4.838 | 4.916 | 4.785 | 4.889 | 957,444,608 | +0.09(+1.94%) |
Jul 24, 2008 | 4.956 | 4.984 | 4.779 | 4.796 | 2,664,891,904 | -0.22(-4.35%) |
Jul 23, 2008 | 4.976 | 5.078 | 4.873 | 5.014 | 211,387,392 | +0.13(+2.62%) |
Jul 22, 2008 | 4.494 | 4.909 | 4.419 | 4.886 | 2,695,612,416 | -0.13(-2.57%) |
Jul 21, 2008 | 5.034 | 5.052 | 4.859 | 5.015 | 2,687,413,248 | +0.03(+0.69%) |
Jul 18, 2008 | 5.082 | 5.117 | 4.976 | 4.981 | 2,903,584,256 | -0.20(-3.88%) |
Jul 17, 2008 | 5.251 | 5.277 | 5.169 | 5.182 | 1,984,396,800 | -0.03(-0.58%) |
Jul 16, 2008 | 5.133 | 5.215 | 5.085 | 5.212 | 1,903,695,360 | +0.10(+1.87%) |
Jul 15, 2008 | 5.202 | 5.240 | 5.018 | 5.116 | 31,300,608 | -0.13(-2.44%) |
Jul 14, 2008 | 5.406 | 5.408 | 5.220 | 5.244 | 3,049,807,872 | +0.04(+0.75%) |
Jul 11, 2008 | 5.292 | 5.342 | 5.157 | 5.205 | 3,414,181,888 | -0.12(-2.29%) |
Jul 10, 2008 | 5.275 | 5.348 | 5.168 | 5.327 | 2,673,758,208 | +0.07(+1.37%) |
Jul 09, 2008 | 5.435 | 5.456 | 5.252 | 5.255 | 3,130,393,088 | -0.16(-2.95%) |
Jul 08, 2008 | 5.290 | 5.420 | 5.210 | 5.415 | 3,068,839,936 | +0.13(+2.51%) |
Jul 07, 2008 | 5.222 | 5.342 | 5.184 | 5.283 | 2,505,508,864 | +0.15(+2.96%) |
Jul 03, 2008 | 5.115 | 5.193 | 4.999 | 5.131 | 43,339,776 | +0.06(+1.15%) |
Jul 02, 2008 | 5.284 | 5.352 | 5.072 | 5.072 | 2,647,484,928 | -0.20(-3.72%) |
Jul 01, 2008 | 4.953 | 5.269 | 4.946 | 5.268 | 621,810,688 | +0.22(+4.32%) |
Jun 30, 2008 | 5.133 | 5.187 | 5.025 | 5.050 | 1,376,548,352 | -0.08(-1.56%) |
Jun 27, 2008 | 5.022 | 5.144 | 4.951 | 5.130 | 49,590,272 | +0.06(+1.09%) |
Jun 26, 2008 | 5.250 | 5.273 | 5.067 | 5.075 | 2,913,495,040 | -0.28(-5.15%) |
Jun 25, 2008 | 5.266 | 5.393 | 5.244 | 5.350 | 1,047,081,984 | +0.12(+2.39%) |
Jun 24, 2008 | 5.199 | 5.301 | 5.176 | 5.225 | 860,542,464 | +0.00(+0.05%) |
Jun 23, 2008 | 5.270 | 5.304 | 5.174 | 5.222 | 1,058,106,368 | -0.06(-1.20%) |
Jun 20, 2008 | 5.409 | 5.459 | 5.278 | 5.286 | 3,068,979,200 | -0.17(-3.11%) |
Jun 19, 2008 | 5.385 | 5.499 | 5.332 | 5.456 | 2,269,741,056 | +0.06(+1.20%) |
Jun 18, 2008 | 5.462 | 5.495 | 5.349 | 5.391 | 2,431,538,688 | -0.08(-1.48%) |
Jun 17, 2008 | 5.371 | 5.489 | 5.351 | 5.472 | 3,162,562,560 | +0.14(+2.60%) |
Jun 16, 2008 | 5.166 | 5.365 | 5.099 | 5.333 | 128,179,200 | +0.13(+2.59%) |
Jun 13, 2008 | 5.177 | 5.253 | 4.986 | 5.199 | 2,567,114,752 | -0.03(-0.51%) |
Jun 12, 2008 | 5.474 | 5.507 | 5.163 | 5.225 | 2,255,241,216 | -0.23(-4.18%) |
Jun 11, 2008 | 5.560 | 5.610 | 5.416 | 5.453 | 3,675,620,352 | -0.15(-2.60%) |
Jun 10, 2008 | 5.444 | 5.633 | 5.399 | 5.599 | 867,674,112 | +0.12(+2.22%) |
Jun 09, 2008 | 5.573 | 5.578 | 5.301 | 5.477 | 2,768,562,176 | -0.12(-2.17%) |
Jun 06, 2008 | 5.670 | 5.729 | 5.596 | 5.599 | 3,716,005,888 | -0.11(-2.00%) |
Jun 05, 2008 | 5.620 | 5.725 | 5.601 | 5.713 | 1,967,151,616 | +0.13(+2.29%) |
Jun 04, 2008 | 5.550 | 5.643 | 5.526 | 5.585 | 1,731,221,504 | -0.01(-0.10%) |
Jun 03, 2008 | 5.636 | 5.676 | 5.499 | 5.591 | 1,926,324,736 | -0.02(-0.39%) |
Jun 02, 2008 | 5.688 | 5.720 | 5.565 | 5.613 | 1,340,433,408 | -0.08(-1.40%) |
May 30, 2008 | 5.653 | 5.716 | 5.651 | 5.693 | 763,037,184 | +0.06(+1.10%) |
May 29, 2008 | 5.633 | 5.676 | 5.595 | 5.630 | 1,069,758,464 | -0.01(-0.17%) |
May 28, 2008 | 5.652 | 5.668 | 5.541 | 5.640 | 1,872,105,984 | +0.02(+0.31%) |
May 27, 2008 | 5.512 | 5.623 | 5.484 | 5.623 | 2,252,797,952 | +0.16(+2.90%) |
May 23, 2008 | 5.452 | 5.489 | 5.362 | 5.464 | 3,222,745,600 | +0.12(+2.33%) |
May 22, 2008 | 5.406 | 5.469 | 5.187 | 5.340 | 1,413,064,704 | -0.03(-0.64%) |
May 21, 2008 | 5.600 | 5.668 | 5.316 | 5.374 | 1,006,238,720 | -0.23(-4.15%) |
May 20, 2008 | 5.484 | 5.614 | 5.432 | 5.607 | 3,744,414,720 | +0.07(+1.25%) |
May 19, 2008 | 5.666 | 5.691 | 5.468 | 5.537 | 3,545,226,240 | -0.12(-2.14%) |
May 16, 2008 | 5.734 | 5.739 | 5.640 | 5.659 | 2,052,727,296 | -0.06(-1.11%) |
May 15, 2008 | 5.634 | 5.727 | 5.555 | 5.722 | 2,943,320,064 | +0.10(+1.86%) |
May 14, 2008 | 5.767 | 5.798 | 5.597 | 5.617 | 3,304,863,232 | -0.11(-1.95%) |
May 13, 2008 | 5.688 | 5.774 | 5.666 | 5.729 | 2,529,090,048 | +0.05(+0.96%) |
May 12, 2008 | 5.586 | 5.696 | 5.515 | 5.675 | 2,490,352,640 | +0.14(+2.57%) |
May 09, 2008 | 5.524 | 5.557 | 5.470 | 5.533 | 1,284,334,592 | -0.05(-0.87%) |
May 08, 2008 | 5.542 | 5.625 | 5.521 | 5.581 | 3,157,827,072 | +0.07(+1.35%) |
May 07, 2008 | 5.611 | 5.676 | 5.445 | 5.507 | 1,001,897,984 | -0.12(-2.18%) |
May 06, 2008 | 5.569 | 5.643 | 5.494 | 5.630 | 3,321,829,376 | +0.06(+1.04%) |
May 05, 2008 | 5.487 | 5.589 | 5.460 | 5.571 | 2,788,717,568 | +0.11(+2.09%) |
May 02, 2008 | 5.434 | 5.487 | 5.385 | 5.457 | 4,044,752,896 | +0.03(+0.52%) |
May 01, 2008 | 5.277 | 5.429 | 5.274 | 5.429 | 3,195,056,640 | +0.18(+3.48%) |
Apr 30, 2008 | 5.314 | 5.429 | 5.215 | 5.246 | 855,929,856 | -0.03(-0.63%) |
Apr 29, 2008 | 5.161 | 5.298 | 5.135 | 5.279 | 3,360,010,240 | +0.08(+1.63%) |
Apr 28, 2008 | 5.120 | 5.240 | 5.101 | 5.195 | 2,230,492,672 | +0.08(+1.48%) |
Apr 25, 2008 | 5.148 | 5.160 | 5.019 | 5.119 | 3,931,952,128 | +0.02(+0.47%) |
Apr 24, 2008 | 4.987 | 5.126 | 4.801 | 5.095 | 1,174,309,888 | +0.18(+3.71%) |
Apr 23, 2008 | 4.948 | 4.971 | 4.858 | 4.913 | 3,878,761,472 | +0.08(+1.68%) |
Apr 22, 2008 | 5.049 | 5.067 | 4.768 | 4.832 | 3,343,119,360 | -0.24(-4.73%) |
Apr 21, 2008 | 4.892 | 5.082 | 4.879 | 5.072 | 23,919,616 | +0.21(+4.42%) |
Apr 18, 2008 | 4.799 | 4.894 | 4.777 | 4.857 | 4,216,205,312 | +0.20(+4.24%) |
Apr 17, 2008 | 4.650 | 4.705 | 4.625 | 4.659 | 1,542,918,144 | +0.02(+0.51%) |
Apr 16, 2008 | 4.576 | 4.648 | 4.543 | 4.635 | 2,301,446,144 | +0.16(+3.59%) |
Apr 15, 2008 | 4.506 | 4.515 | 4.395 | 4.475 | 1,491,275,776 | +0.02(+0.41%) |
Apr 14, 2008 | 4.426 | 4.501 | 4.359 | 4.457 | 2,710,221,312 | +0.02(+0.43%) |
Apr 11, 2008 | 4.606 | 4.623 | 4.415 | 4.438 | 1,440,754,688 | -0.22(-4.79%) |
Apr 10, 2008 | 4.558 | 4.687 | 4.542 | 4.661 | 3,627,644,928 | +0.09(+2.05%) |
Apr 09, 2008 | 4.624 | 4.641 | 4.538 | 4.567 | 2,944,898,048 | -0.04(-0.92%) |
Apr 08, 2008 | 4.631 | 4.718 | 4.594 | 4.610 | 4,112,827,904 | -0.09(-1.96%) |
Apr 07, 2008 | 4.709 | 4.816 | 4.678 | 4.702 | 1,011,785,728 | +0.08(+1.84%) |
Apr 04, 2008 | 4.590 | 4.666 | 4.547 | 4.617 | 2,787,557,376 | +0.04(+0.97%) |
Apr 03, 2008 | 4.435 | 4.633 | 4.433 | 4.572 | 126,832,640 | +0.12(+2.79%) |
Apr 02, 2008 | 4.487 | 4.560 | 4.399 | 4.448 | 72,126,464 | -0.06(-1.36%) |
Apr 01, 2008 | 4.412 | 4.514 | 4.331 | 4.510 | 4,264,296,448 | +0.18(+4.20%) |
Mar 31, 2008 | 4.321 | 4.395 | 4.298 | 4.328 | 2,071,759,360 | +0.01(+0.34%) |
Mar 28, 2008 | 4.277 | 4.363 | 4.271 | 4.313 | 1,628,656,128 | +0.08(+1.97%) |
Mar 27, 2008 | 4.372 | 4.382 | 4.222 | 4.230 | 3,992,925,184 | -0.15(-3.32%) |
Mar 26, 2008 | 4.249 | 4.395 | 4.242 | 4.375 | 1,208,722,432 | +0.12(+2.89%) |
Mar 25, 2008 | 4.221 | 4.316 | 4.142 | 4.252 | 133,656,576 | +0.04(+1.04%) |
Mar 24, 2008 | 4.042 | 4.248 | 4.030 | 4.208 | 254,093,312 | +0.19(+4.70%) |
Mar 20, 2008 | 3.954 | 4.020 | 3.896 | 4.019 | 3,238,249,984 | +0.11(+2.78%) |
Mar 19, 2008 | 4.015 | 4.050 | 3.911 | 3.911 | 4,081,680,384 | -0.10(-2.37%) |
Mar 18, 2008 | 3.896 | 4.011 | 3.881 | 4.006 | 1,399,671,808 | +0.18(+4.81%) |
Mar 17, 2008 | 3.696 | 3.878 | 3.696 | 3.822 | 301,163,520 | +0.00(+0.09%) |
Mar 14, 2008 | 3.917 | 3.930 | 3.746 | 3.818 | 997,813,248 | -0.04(-1.04%) |
Mar 13, 2008 | 3.743 | 3.906 | 3.710 | 3.859 | 1,872,020,480 | +0.06(+1.52%) |
Mar 12, 2008 | 3.831 | 3.881 | 3.775 | 3.801 | 193,654,784 | -0.04(-1.04%) |
Mar 11, 2008 | 3.743 | 3.845 | 3.679 | 3.841 | 1,058,344,960 | +0.23(+6.40%) |
Mar 10, 2008 | 3.679 | 3.723 | 3.600 | 3.610 | 3,990,928,896 | -0.08(-2.09%) |
Mar 07, 2008 | 3.631 | 3.709 | 3.590 | 3.687 | 1,609,746,432 | +0.04(+1.09%) |
Mar 06, 2008 | 3.758 | 3.845 | 3.644 | 3.647 | 3,626,003,456 | -0.11(-2.86%) |
Mar 05, 2008 | 3.727 | 3.774 | 3.687 | 3.755 | 1,538,236,416 | -0.00(-0.10%) |
Mar 04, 2008 | 3.679 | 3.766 | 3.631 | 3.758 | 1,914,686,464 | +0.09(+2.37%) |
Mar 03, 2008 | 3.753 | 3.799 | 3.559 | 3.671 | 320,318,464 | -0.10(-2.63%) |
Feb 29, 2008 | 3.899 | 3.927 | 3.764 | 3.771 | 1,817,128,960 | -0.15(-3.76%) |
Feb 28, 2008 | 3.836 | 3.987 | 3.793 | 3.918 | 529,301,504 | +0.21(+5.65%) |
Feb 27, 2008 | 3.566 | 3.711 | 3.562 | 3.708 | 3,637,934,080 | +0.11(+3.20%) |
Feb 26, 2008 | 3.548 | 3.652 | 3.482 | 3.593 | 3,884,540,928 | -0.02(-0.49%) |
Feb 25, 2008 | 3.577 | 3.624 | 3.518 | 3.611 | 1,827,851,264 | +0.01(+0.23%) |
Feb 22, 2008 | 3.694 | 3.695 | 3.495 | 3.603 | 4,091,689,984 | -0.06(-1.71%) |
Feb 21, 2008 | 3.802 | 3.814 | 3.645 | 3.666 | 3,481,352,192 | -0.07(-1.84%) |
Feb 20, 2008 | 3.685 | 3.758 | 3.670 | 3.734 | 3,724,431,360 | +0.05(+1.34%) |
Feb 19, 2008 | 3.800 | 3.823 | 3.663 | 3.685 | 4,036,165,632 | -0.07(-1.97%) |
Feb 15, 2008 | 3.808 | 3.833 | 3.742 | 3.759 | 1,066,732,864 | -0.09(-2.22%) |
Feb 14, 2008 | 3.903 | 3.945 | 3.831 | 3.844 | 1,129,507,328 | -0.06(-1.50%) |
Feb 13, 2008 | 3.821 | 3.914 | 3.789 | 3.903 | 1,145,484,544 | +0.14(+3.64%) |
Feb 12, 2008 | 3.942 | 3.951 | 3.728 | 3.766 | 1,450,669,440 | -0.14(-3.55%) |
Feb 11, 2008 | 3.861 | 3.920 | 3.836 | 3.904 | 1,422,024,576 | +0.12(+3.16%) |
Feb 08, 2008 | 3.682 | 3.791 | 3.667 | 3.784 | 1,605,214,720 | +0.13(+3.50%) |
Feb 07, 2008 | 3.618 | 3.763 | 3.537 | 3.657 | 2,466,914,560 | -0.02(-0.62%) |
Feb 06, 2008 | 3.946 | 3.979 | 3.672 | 3.679 | 1,859,865,600 | -0.22(-5.69%) |
Feb 05, 2008 | 3.934 | 4.041 | 3.888 | 3.901 | 1,350,262,016 | -0.07(-1.74%) |
Feb 04, 2008 | 4.048 | 4.099 | 3.964 | 3.970 | 1,064,236,480 | -0.06(-1.57%) |
Feb 01, 2008 | 4.109 | 4.119 | 3.986 | 4.034 | 1,196,380,928 | -0.05(-1.19%) |
Jan 31, 2008 | 3.904 | 4.121 | 3.903 | 4.082 | 1,591,899,264 | +0.10(+2.41%) |
Jan 30, 2008 | 3.962 | 4.085 | 3.921 | 3.986 | 1,470,906,368 | +0.02(+0.49%) |
Jan 29, 2008 | 3.955 | 4.005 | 3.892 | 3.967 | 1,302,128,384 | +0.05(+1.18%) |
Jan 28, 2008 | 3.865 | 4.017 | 3.814 | 3.921 | 1,745,184,896 | +0.00(+0.00%) |
Jan 25, 2008 | 4.192 | 4.195 | 3.909 | 3.921 | 1,840,064,384 | -0.17(-4.12%) |
Jan 24, 2008 | 4.222 | 4.243 | 3.981 | 4.090 | 2,373,526,016 | -0.10(-2.50%) |
Jan 23, 2008 | 4.107 | 4.222 | 3.804 | 4.194 | 3,992,453,120 | -0.50(-10.65%) |
Jan 22, 2008 | 4.465 | 4.825 | 4.403 | 4.694 | 2,867,454,464 | -0.17(-3.54%) |
Jan 21, 2008 | 4.974 | 4.999 | 4.814 | 4.867 | 2,041,942,656 | +0.00(+0.00%) |
Jan 18, 2008 | 4.974 | 4.999 | 4.814 | 4.867 | 2,040,431,872 | +0.01(+0.29%) |
Jan 17, 2008 | 4.871 | 4.987 | 4.778 | 4.852 | 2,082,011,776 | +0.04(+0.78%) |
Jan 16, 2008 | 4.986 | 5.097 | 4.726 | 4.815 | 2,622,488,832 | -0.28(-5.56%) |
Jan 15, 2008 | 5.360 | 5.405 | 4.966 | 5.098 | 2,776,593,920 | -0.29(-5.45%) |
Jan 14, 2008 | 5.354 | 5.411 | 5.283 | 5.392 | 1,301,582,976 | +0.18(+3.53%) |
Jan 11, 2008 | 5.308 | 5.364 | 5.127 | 5.208 | 1,457,748,096 | -0.16(-2.99%) |
Jan 10, 2008 | 5.356 | 5.459 | 5.290 | 5.369 | 1,754,537,344 | -0.04(-0.77%) |
Jan 09, 2008 | 5.166 | 5.414 | 5.076 | 5.411 | 2,148,447,488 | +0.25(+4.76%) |
Jan 08, 2008 | 5.433 | 5.503 | 5.151 | 5.165 | 1,802,159,360 | -0.19(-3.60%) |
Jan 07, 2008 | 5.466 | 5.537 | 5.134 | 5.358 | 2,452,841,728 | -0.07(-1.34%) |
Jan 04, 2008 | 5.774 | 5.821 | 5.395 | 5.430 | 1,722,870,144 | -0.45(-7.63%) |
Jan 03, 2008 | 5.893 | 5.953 | 5.811 | 5.879 | 996,466,944 | +0.00(+0.05%) |
Jan 02, 2008 | 6.010 | 6.040 | 5.807 | 5.876 | 1,277,441,152 | -0.10(-1.64%) |
Jan 01, 2008 | 6.017 | 6.047 | 5.964 | 5.974 | 638,669,120 | +0.00(+0.00%) |
Dec 31, 2007 | 6.017 | 6.047 | 5.964 | 5.974 | 636,441,792 | -0.05(-0.88%) |
Dec 28, 2007 | 6.050 | 6.079 | 5.938 | 6.027 | 821,175,424 | +0.04(+0.63%) |
Dec 27, 2007 | 6.000 | 6.121 | 5.966 | 5.989 | 941,267,264 | -0.01(-0.19%) |
Dec 26, 2007 | 6.002 | 6.061 | 5.936 | 6.000 | 832,667,392 | +0.00(+0.08%) |
Dec 24, 2007 | 5.882 | 6.012 | 5.875 | 5.996 | 568,726,208 | +0.15(+2.52%) |
Dec 21, 2007 | 5.734 | 5.848 | 5.727 | 5.848 | 1,177,290,112 | +0.20(+3.58%) |
Dec 20, 2007 | 5.592 | 5.665 | 5.529 | 5.646 | 914,543,360 | +0.12(+2.23%) |
Dec 19, 2007 | 5.519 | 5.569 | 5.456 | 5.523 | 978,219,904 | +0.00(+0.08%) |
Dec 18, 2007 | 5.625 | 5.650 | 5.386 | 5.519 | 1,447,137,920 | -0.04(-0.77%) |
Dec 17, 2007 | 5.752 | 5.810 | 5.519 | 5.561 | 1,212,206,720 | -0.18(-3.15%) |
Dec 14, 2007 | 5.741 | 6.032 | 5.716 | 5.742 | 798,478,208 | -0.04(-0.75%) |
Dec 13, 2007 | 5.736 | 5.794 | 5.665 | 5.785 | 1,024,010,368 | +0.03(+0.51%) |
Dec 12, 2007 | 5.834 | 5.865 | 5.602 | 5.756 | 1,448,971,008 | +0.07(+1.23%) |
Dec 11, 2007 | 5.874 | 5.936 | 5.652 | 5.686 | 1,313,315,456 | -0.17(-2.92%) |
Dec 10, 2007 | 5.839 | 5.901 | 5.811 | 5.857 | 854,731,584 | -0.00(-0.05%) |
Dec 07, 2007 | 5.747 | 5.881 | 5.671 | 5.860 | 1,261,886,976 | +0.13(+2.29%) |
Dec 06, 2007 | 5.615 | 5.733 | 5.613 | 5.729 | 1,065,593,920 | +0.13(+2.40%) |
Dec 05, 2007 | 5.516 | 5.610 | 5.501 | 5.595 | 1,055,692,160 | +0.17(+3.16%) |
Dec 04, 2007 | 5.343 | 5.456 | 5.338 | 5.423 | 915,942,464 | +0.03(+0.53%) |
Dec 03, 2007 | 5.485 | 5.554 | 5.359 | 5.394 | 1,137,640,192 | -0.10(-1.84%) |
Nov 30, 2007 | 5.650 | 5.661 | 5.420 | 5.496 | 1,405,957,376 | -0.06(-1.12%) |
Nov 29, 2007 | 5.411 | 5.585 | 5.403 | 5.558 | 1,240,533,760 | +0.12(+2.26%) |
Nov 28, 2007 | 5.333 | 5.447 | 5.288 | 5.435 | 1,361,753,728 | +0.16(+3.09%) |
Nov 27, 2007 | 5.285 | 5.302 | 5.127 | 5.272 | 1,558,438,912 | +0.07(+1.31%) |
Nov 26, 2007 | 5.235 | 5.346 | 5.198 | 5.204 | 1,545,428,736 | +0.03(+0.58%) |
Nov 23, 2007 | 5.187 | 5.189 | 5.120 | 5.174 | 551,541,952 | +0.09(+1.83%) |
Nov 21, 2007 | 5.002 | 5.198 | 4.966 | 5.081 | 1,442,237,184 | -0.01(-0.23%) |
Nov 20, 2007 | 4.997 | 5.181 | 4.932 | 5.092 | 1,826,496,384 | +0.15(+2.99%) |
Nov 19, 2007 | 5.009 | 5.073 | 4.889 | 4.945 | 1,366,014,720 | -0.07(-1.47%) |
Nov 16, 2007 | 4.985 | 5.037 | 4.805 | 5.018 | 1,637,782,784 | +0.06(+1.27%) |
Nov 15, 2007 | 5.018 | 5.115 | 4.835 | 4.955 | 1,760,514,688 | -0.05(-1.09%) |
Nov 14, 2007 | 5.343 | 5.355 | 4.938 | 5.010 | 1,714,950,272 | -0.12(-2.27%) |
Nov 13, 2007 | 4.851 | 5.157 | 4.830 | 5.126 | 2,057,414,144 | +0.49(+10.54%) |
Nov 12, 2007 | 4.985 | 5.058 | 4.543 | 4.637 | 2,091,989,760 | -0.35(-7.02%) |
Nov 09, 2007 | 5.162 | 5.282 | 4.983 | 4.987 | 1,805,953,536 | -0.30(-5.75%) |
Nov 08, 2007 | 5.630 | 5.637 | 5.060 | 5.292 | 2,236,833,024 | -0.33(-5.82%) |
Nov 07, 2007 | 5.749 | 5.811 | 5.614 | 5.619 | 1,176,251,264 | -0.17(-2.86%) |
Nov 06, 2007 | 5.641 | 5.791 | 5.588 | 5.784 | 1,129,802,496 | +0.17(+3.01%) |
Nov 05, 2007 | 5.588 | 5.699 | 5.557 | 5.615 | 951,893,696 | -0.05(-0.90%) |
Nov 02, 2007 | 5.706 | 5.713 | 5.534 | 5.666 | 1,186,108,800 | +0.01(+0.23%) |