Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.056 | 3.246 | 3.040 | 3.232 | 230,424,496 | +0.12(+3.93%) |
Feb 26, 2009 | 3.198 | 3.229 | 3.110 | 3.110 | 145,840,368 | -0.07(-2.15%) |
Feb 25, 2009 | 3.237 | 3.280 | 3.134 | 3.178 | 182,869,392 | -0.09(-2.88%) |
Feb 24, 2009 | 3.091 | 3.297 | 3.087 | 3.272 | 205,909,184 | +0.19(+6.30%) |
Feb 23, 2009 | 3.200 | 3.238 | 3.069 | 3.078 | 147,064,880 | -0.11(-3.37%) |
Feb 20, 2009 | 3.046 | 3.200 | 3.035 | 3.186 | 187,537,232 | +0.10(+3.08%) |
Feb 19, 2009 | 3.135 | 3.201 | 3.076 | 3.090 | 135,695,472 | -0.02(-0.64%) |
Feb 18, 2009 | 3.106 | 3.132 | 3.019 | 3.110 | 147,665,744 | +0.03(+1.10%) |
Feb 17, 2009 | 3.076 | 3.125 | 3.052 | 3.076 | 142,865,920 | -0.08(-2.51%) |
Feb 13, 2009 | 3.191 | 3.226 | 3.136 | 3.156 | 82,824,768 | -0.03(-1.09%) |
Feb 12, 2009 | 3.086 | 3.205 | 3.078 | 3.191 | 162,289,776 | -0.02(-0.61%) |
Feb 11, 2009 | 3.148 | 3.237 | 3.105 | 3.210 | 167,336,752 | +0.05(+1.65%) |
Feb 10, 2009 | 3.300 | 3.354 | 3.146 | 3.158 | 214,514,432 | -0.17(-5.10%) |
Feb 09, 2009 | 3.320 | 3.360 | 3.261 | 3.328 | 189,193,552 | +0.01(+0.24%) |
Feb 06, 2009 | 3.152 | 3.342 | 3.152 | 3.320 | 241,592,304 | +0.17(+5.33%) |
Feb 05, 2009 | 3.050 | 3.183 | 3.024 | 3.152 | 203,870,320 | +0.11(+3.47%) |
Feb 04, 2009 | 3.162 | 3.165 | 3.034 | 3.046 | 275,169,984 | -0.13(-3.98%) |
Feb 03, 2009 | 3.036 | 3.202 | 2.993 | 3.172 | 294,582,368 | +0.12(+3.99%) |
Feb 02, 2009 | 2.922 | 3.093 | 2.900 | 3.050 | 387,345,600 | +0.12(+3.96%) |
Jan 30, 2009 | 2.861 | 2.980 | 2.855 | 2.934 | 797,871,040 | +0.44(+17.64%) |
Jan 29, 2009 | 2.492 | 2.586 | 2.451 | 2.494 | 360,447,072 | -0.02(-0.71%) |
Jan 28, 2009 | 2.480 | 2.568 | 2.443 | 2.512 | 161,528,112 | +0.10(+3.96%) |
Jan 27, 2009 | 2.459 | 2.515 | 2.380 | 2.416 | 175,174,784 | -0.06(-2.40%) |
Jan 26, 2009 | 2.503 | 2.539 | 2.420 | 2.476 | 143,448,880 | -0.05(-1.98%) |
Jan 23, 2009 | 2.439 | 2.565 | 2.417 | 2.526 | 116,303,328 | +0.03(+1.38%) |
Jan 22, 2009 | 2.465 | 2.538 | 2.407 | 2.491 | 143,001,504 | -0.03(-1.19%) |
Jan 21, 2009 | 2.460 | 2.529 | 2.407 | 2.521 | 116,875,216 | +0.10(+4.34%) |
Jan 20, 2009 | 2.532 | 2.579 | 2.408 | 2.416 | 135,662,208 | -0.16(-6.11%) |
Jan 16, 2009 | 2.584 | 2.610 | 2.471 | 2.573 | 165,580,112 | +0.01(+0.29%) |
Jan 15, 2009 | 2.422 | 2.605 | 2.376 | 2.566 | 232,915,808 | +0.15(+6.08%) |
Jan 14, 2009 | 2.499 | 2.499 | 2.401 | 2.419 | 209,345,168 | -0.15(-5.75%) |
Jan 13, 2009 | 2.542 | 2.658 | 2.532 | 2.566 | 158,028,400 | -0.02(-0.91%) |
Jan 12, 2009 | 2.700 | 2.709 | 2.538 | 2.590 | 191,574,912 | -0.18(-6.47%) |
Jan 09, 2009 | 2.839 | 2.843 | 2.729 | 2.769 | 134,020,432 | -0.08(-2.89%) |
Jan 08, 2009 | 2.743 | 2.859 | 2.723 | 2.851 | 131,901,144 | +0.05(+1.71%) |
Jan 07, 2009 | 2.808 | 2.841 | 2.761 | 2.803 | 159,226,544 | -0.06(-2.02%) |
Jan 06, 2009 | 2.721 | 2.904 | 2.681 | 2.861 | 222,122,096 | +0.16(+6.10%) |
Jan 05, 2009 | 2.780 | 2.780 | 2.645 | 2.697 | 190,641,792 | -0.01(-0.55%) |
Jan 02, 2009 | 2.561 | 2.720 | 2.548 | 2.712 | 146,276,512 | +0.15(+6.01%) |
Dec 31, 2008 | 2.531 | 2.578 | 2.490 | 2.558 | 156,215,168 | +0.03(+1.02%) |
Dec 30, 2008 | 2.470 | 2.554 | 2.431 | 2.532 | 132,336,080 | +0.07(+2.75%) |
Dec 29, 2008 | 2.565 | 2.582 | 2.422 | 2.464 | 130,463,968 | -0.12(-4.60%) |
Dec 26, 2008 | 2.683 | 2.691 | 2.571 | 2.583 | 137,338,064 | +0.02(+0.66%) |
Dec 24, 2008 | 2.577 | 2.591 | 2.545 | 2.566 | 33,074,554 | +0.02(+0.70%) |
Dec 23, 2008 | 2.500 | 2.574 | 2.500 | 2.548 | 117,182,296 | +0.06(+2.49%) |
Dec 22, 2008 | 2.574 | 2.601 | 2.418 | 2.486 | 178,918,672 | -0.09(-3.34%) |
Dec 19, 2008 | 2.573 | 2.643 | 2.540 | 2.572 | 221,696,432 | -0.03(-1.00%) |
Dec 18, 2008 | 2.644 | 2.736 | 2.554 | 2.598 | 150,715,504 | -0.05(-2.07%) |
Dec 17, 2008 | 2.607 | 2.732 | 2.570 | 2.653 | 184,166,464 | +0.03(+1.04%) |
Dec 16, 2008 | 2.475 | 2.642 | 2.459 | 2.625 | 177,675,456 | +0.19(+7.74%) |
Dec 15, 2008 | 2.527 | 2.542 | 2.402 | 2.437 | 146,039,648 | -0.12(-4.68%) |
Dec 12, 2008 | 2.370 | 2.563 | 2.370 | 2.556 | 173,747,712 | +0.15(+6.22%) |
Dec 11, 2008 | 2.461 | 2.519 | 2.403 | 2.407 | 152,026,944 | -0.07(-2.92%) |
Dec 10, 2008 | 2.567 | 2.569 | 2.411 | 2.479 | 155,438,080 | -0.08(-3.02%) |
Dec 09, 2008 | 2.485 | 2.718 | 2.479 | 2.556 | 266,922,240 | -0.01(-0.31%) |
Dec 08, 2008 | 2.452 | 2.601 | 2.362 | 2.564 | 219,243,456 | +0.16(+6.53%) |
Dec 05, 2008 | 2.289 | 2.419 | 2.160 | 2.407 | 292,898,816 | +0.05(+1.99%) |
Dec 04, 2008 | 2.292 | 2.519 | 2.282 | 2.360 | 396,575,296 | +0.11(+4.67%) |
Dec 03, 2008 | 2.169 | 2.289 | 1.998 | 2.255 | 314,247,520 | +0.20(+9.76%) |
Dec 02, 2008 | 2.065 | 2.081 | 1.936 | 2.055 | 174,682,944 | +0.04(+1.78%) |
Dec 01, 2008 | 2.095 | 2.158 | 2.014 | 2.019 | 224,103,648 | -0.11(-5.22%) |
Nov 28, 2008 | 2.196 | 2.200 | 2.106 | 2.130 | 73,922,864 | -0.06(-2.87%) |
Nov 26, 2008 | 2.039 | 2.195 | 2.010 | 2.193 | 269,530,432 | +0.09(+4.20%) |
Nov 25, 2008 | 2.100 | 2.139 | 1.976 | 2.105 | 260,910,704 | -0.02(-0.73%) |
Nov 24, 2008 | 1.935 | 2.167 | 1.930 | 2.120 | 291,677,216 | +0.23(+12.23%) |
Nov 21, 2008 | 1.815 | 1.945 | 1.782 | 1.889 | 301,609,248 | +0.14(+8.11%) |
Nov 20, 2008 | 1.760 | 1.981 | 1.730 | 1.747 | 369,344,480 | -0.04(-2.26%) |
Nov 19, 2008 | 1.894 | 1.945 | 1.783 | 1.788 | 251,010,544 | -0.13(-6.76%) |
Nov 18, 2008 | 1.982 | 2.028 | 1.800 | 1.917 | 301,693,792 | -0.06(-3.15%) |
Nov 17, 2008 | 1.991 | 2.058 | 1.949 | 1.980 | 214,738,000 | -0.10(-4.93%) |
Nov 14, 2008 | 2.175 | 2.220 | 2.070 | 2.083 | 239,554,624 | -0.16(-7.08%) |
Nov 13, 2008 | 2.065 | 2.245 | 1.919 | 2.241 | 339,516,608 | +0.17(+8.11%) |
Nov 12, 2008 | 2.194 | 2.267 | 2.040 | 2.073 | 296,048,704 | -0.24(-10.24%) |
Nov 11, 2008 | 2.349 | 2.397 | 2.235 | 2.310 | 199,251,264 | -0.11(-4.46%) |
Nov 10, 2008 | 2.493 | 2.528 | 2.337 | 2.417 | 179,718,176 | -0.04(-1.52%) |
Nov 07, 2008 | 2.382 | 2.484 | 2.345 | 2.455 | 149,146,736 | +0.10(+4.21%) |
Nov 06, 2008 | 2.484 | 2.546 | 2.310 | 2.355 | 310,483,616 | -0.24(-9.16%) |
Nov 05, 2008 | 2.867 | 2.893 | 2.575 | 2.593 | 230,522,224 | -0.32(-11.07%) |
Nov 04, 2008 | 2.851 | 2.930 | 2.755 | 2.916 | 153,636,272 | +0.13(+4.81%) |
Nov 03, 2008 | 2.834 | 2.856 | 2.745 | 2.782 | 143,738,736 | -0.07(-2.57%) |
Oct 31, 2008 | 2.794 | 2.856 | 2.744 | 2.855 | 171,125,008 | +0.03(+0.93%) |
Oct 30, 2008 | 2.931 | 2.987 | 2.748 | 2.829 | 223,036,576 | -0.01(-0.32%) |
Oct 29, 2008 | 2.770 | 2.982 | 2.720 | 2.838 | 304,891,072 | +0.04(+1.52%) |
Oct 28, 2008 | 2.569 | 2.808 | 2.448 | 2.795 | 297,390,144 | +0.32(+13.03%) |
Oct 27, 2008 | 2.444 | 2.623 | 2.416 | 2.473 | 235,720,880 | +0.03(+1.27%) |
Oct 24, 2008 | 2.232 | 2.610 | 2.220 | 2.442 | 393,072,960 | -0.07(-2.70%) |
Oct 23, 2008 | 2.163 | 2.540 | 2.160 | 2.510 | 653,608,640 | +0.02(+0.66%) |
Oct 22, 2008 | 2.497 | 2.617 | 2.389 | 2.494 | 389,439,904 | -0.01(-0.48%) |
Oct 21, 2008 | 2.587 | 2.641 | 2.490 | 2.506 | 173,798,752 | -0.14(-5.17%) |
Oct 20, 2008 | 2.602 | 2.649 | 2.489 | 2.642 | 169,437,792 | +0.12(+4.58%) |
Oct 17, 2008 | 2.436 | 3.109 | 2.415 | 2.527 | 259,636,000 | +0.02(+0.72%) |
Oct 16, 2008 | 2.315 | 2.529 | 2.164 | 2.509 | 442,661,216 | +0.08(+3.22%) |
Oct 15, 2008 | 2.717 | 2.728 | 2.412 | 2.430 | 325,889,728 | -0.36(-12.78%) |
Oct 14, 2008 | 3.168 | 3.192 | 2.734 | 2.786 | 346,941,920 | -0.31(-9.93%) |
Oct 13, 2008 | 2.941 | 3.103 | 2.862 | 3.094 | 224,410,288 | +0.29(+10.26%) |
Oct 10, 2008 | 2.643 | 2.980 | 2.547 | 2.806 | 361,445,792 | +0.01(+0.45%) |
Oct 09, 2008 | 3.091 | 3.168 | 2.793 | 2.793 | 279,232,608 | -0.25(-8.23%) |
Oct 08, 2008 | 2.775 | 3.130 | 2.761 | 3.044 | 287,162,240 | +0.12(+4.27%) |
Oct 07, 2008 | 3.282 | 3.314 | 2.918 | 2.919 | 255,718,576 | -0.33(-10.29%) |
Oct 06, 2008 | 3.195 | 3.287 | 3.016 | 3.254 | 268,338,864 | -0.09(-2.64%) |
Oct 03, 2008 | 3.463 | 3.539 | 3.322 | 3.342 | 225,569,808 | -0.02(-0.53%) |
Oct 02, 2008 | 3.374 | 3.440 | 3.263 | 3.360 | 174,931,360 | -0.11(-3.19%) |
Oct 01, 2008 | 3.581 | 3.591 | 3.412 | 3.471 | 192,895,280 | -0.16(-4.37%) |
Sep 30, 2008 | 3.284 | 3.647 | 3.258 | 3.629 | 261,559,104 | +0.47(+14.85%) |
Sep 29, 2008 | 3.412 | 3.460 | 3.059 | 3.160 | 240,648,768 | -0.37(-10.40%) |
Sep 26, 2008 | 3.468 | 3.544 | 3.396 | 3.527 | 135,275,072 | -0.07(-1.91%) |
Sep 25, 2008 | 3.525 | 3.629 | 3.492 | 3.596 | 121,656,048 | +0.11(+3.03%) |
Sep 24, 2008 | 3.607 | 3.674 | 3.439 | 3.490 | 187,878,160 | -0.09(-2.51%) |
Sep 23, 2008 | 3.781 | 3.806 | 3.530 | 3.580 | 172,291,584 | -0.16(-4.23%) |
Sep 22, 2008 | 4.047 | 4.072 | 3.707 | 3.738 | 141,083,792 | -0.30(-7.49%) |
Sep 19, 2008 | 3.997 | 4.328 | 3.816 | 4.040 | 296,451,136 | +0.22(+5.88%) |
Sep 18, 2008 | 3.645 | 3.866 | 3.496 | 3.816 | 248,518,608 | +0.25(+6.93%) |
Sep 17, 2008 | 3.875 | 3.903 | 3.554 | 3.569 | 263,930,768 | -0.36(-9.13%) |
Sep 16, 2008 | 3.831 | 3.972 | 3.825 | 3.927 | 262,458,592 | +0.07(+1.80%) |
Sep 15, 2008 | 3.834 | 3.985 | 3.806 | 3.858 | 180,036,336 | -0.05(-1.23%) |
Sep 12, 2008 | 3.931 | 3.971 | 3.822 | 3.906 | 129,911,136 | -0.06(-1.52%) |
Sep 11, 2008 | 3.755 | 3.981 | 3.746 | 3.966 | 156,639,520 | +0.14(+3.61%) |
Sep 10, 2008 | 3.991 | 4.002 | 3.799 | 3.828 | 189,336,896 | -0.11(-2.91%) |
Sep 09, 2008 | 4.029 | 4.088 | 3.940 | 3.943 | 116,709,120 | -0.11(-2.61%) |
Sep 08, 2008 | 4.103 | 4.178 | 3.933 | 4.048 | 190,257,504 | +0.10(+2.49%) |
Sep 05, 2008 | 3.858 | 4.027 | 3.845 | 3.950 | 161,807,216 | +0.06(+1.49%) |
Sep 04, 2008 | 4.021 | 4.031 | 3.892 | 3.892 | 166,720,496 | -0.14(-3.39%) |
Sep 03, 2008 | 4.060 | 4.090 | 3.992 | 4.029 | 115,120,256 | -0.03(-0.79%) |
Sep 02, 2008 | 4.148 | 4.215 | 4.051 | 4.061 | 120,296,816 | +0.03(+0.74%) |
Aug 29, 2008 | 4.135 | 4.135 | 4.016 | 4.031 | 94,797,656 | -0.13(-3.13%) |
Aug 28, 2008 | 4.101 | 4.173 | 4.080 | 4.161 | 157,049,856 | +0.08(+2.07%) |
Aug 27, 2008 | 4.062 | 4.127 | 4.040 | 4.077 | 112,810,560 | -0.00(-0.04%) |
Aug 26, 2008 | 4.127 | 4.146 | 4.053 | 4.078 | 87,698,344 | -0.05(-1.32%) |
Aug 25, 2008 | 4.222 | 4.222 | 4.113 | 4.133 | 87,332,080 | -0.12(-2.83%) |
Aug 22, 2008 | 4.204 | 4.263 | 4.187 | 4.253 | 93,801,256 | +0.10(+2.40%) |
Aug 21, 2008 | 4.061 | 4.179 | 4.040 | 4.153 | 123,444,264 | +0.06(+1.38%) |
Aug 20, 2008 | 4.090 | 4.153 | 4.050 | 4.097 | 119,291,544 | +0.04(+1.03%) |
Aug 19, 2008 | 4.145 | 4.166 | 4.043 | 4.055 | 132,917,328 | -0.09(-2.19%) |
Aug 18, 2008 | 4.294 | 4.304 | 4.142 | 4.146 | 131,254,144 | -0.16(-3.81%) |
Aug 15, 2008 | 4.404 | 4.466 | 4.303 | 4.310 | 137,757,840 | -0.08(-1.85%) |
Aug 14, 2008 | 4.275 | 4.427 | 4.251 | 4.391 | 138,354,384 | +0.07(+1.55%) |
Aug 13, 2008 | 4.304 | 4.402 | 4.217 | 4.324 | 144,507,904 | -0.03(-0.64%) |
Aug 12, 2008 | 4.356 | 4.414 | 4.295 | 4.352 | 160,906,768 | -0.04(-0.95%) |
Aug 11, 2008 | 4.000 | 4.577 | 3.980 | 4.394 | 502,564,960 | +0.38(+9.41%) |
Aug 08, 2008 | 3.830 | 4.051 | 3.806 | 4.016 | 183,684,288 | +0.18(+4.63%) |
Aug 07, 2008 | 3.841 | 3.893 | 3.791 | 3.838 | 109,151,248 | -0.06(-1.46%) |
Aug 06, 2008 | 3.918 | 3.922 | 3.828 | 3.895 | 128,422,544 | -0.05(-1.29%) |
Aug 05, 2008 | 3.837 | 3.967 | 3.817 | 3.946 | 156,258,320 | +0.17(+4.49%) |
Aug 04, 2008 | 3.791 | 3.856 | 3.742 | 3.777 | 90,174,856 | -0.00(-0.05%) |
Aug 01, 2008 | 3.809 | 3.816 | 3.694 | 3.779 | 95,722,184 | -0.03(-0.77%) |
Jul 31, 2008 | 3.829 | 3.899 | 3.796 | 3.808 | 106,259,848 | -0.09(-2.39%) |
Jul 30, 2008 | 3.909 | 3.983 | 3.812 | 3.901 | 151,690,208 | +0.00(+0.00%) |
Jul 29, 2008 | 3.901 | 3.931 | 3.799 | 3.901 | 135,710,576 | +0.11(+2.94%) |
Jul 28, 2008 | 3.845 | 3.906 | 3.734 | 3.790 | 210,094,208 | -0.12(-2.98%) |
Jul 25, 2008 | 3.972 | 4.037 | 3.897 | 3.906 | 182,203,856 | -0.02(-0.52%) |
Jul 24, 2008 | 3.806 | 4.109 | 3.806 | 3.927 | 621,388,096 | +0.41(+11.60%) |
Jul 23, 2008 | 3.365 | 3.595 | 3.365 | 3.519 | 354,413,856 | +0.13(+3.78%) |
Jul 22, 2008 | 3.347 | 3.449 | 3.286 | 3.391 | 176,329,600 | -0.03(-0.74%) |
Jul 21, 2008 | 3.468 | 3.482 | 3.307 | 3.416 | 138,236,960 | -0.03(-0.93%) |
Jul 18, 2008 | 3.489 | 3.534 | 3.412 | 3.448 | 166,349,440 | -0.15(-4.15%) |
Jul 17, 2008 | 3.552 | 3.611 | 3.379 | 3.597 | 192,314,368 | +0.01(+0.38%) |
Jul 16, 2008 | 3.339 | 3.629 | 3.334 | 3.584 | 241,338,448 | +0.24(+7.18%) |
Jul 15, 2008 | 3.286 | 3.423 | 3.142 | 3.344 | 227,371,936 | +0.04(+1.13%) |
Jul 14, 2008 | 3.457 | 3.467 | 3.272 | 3.306 | 180,848,448 | -0.11(-3.30%) |
Jul 11, 2008 | 3.462 | 3.491 | 3.329 | 3.419 | 158,971,312 | -0.10(-2.96%) |
Jul 10, 2008 | 3.527 | 3.580 | 3.392 | 3.523 | 199,299,440 | +0.00(+0.03%) |
Jul 09, 2008 | 3.719 | 3.736 | 3.516 | 3.522 | 138,565,152 | -0.22(-5.90%) |
Jul 08, 2008 | 3.611 | 3.766 | 3.579 | 3.743 | 158,691,712 | +0.13(+3.52%) |
Jul 07, 2008 | 3.610 | 3.711 | 3.530 | 3.616 | 147,455,712 | +0.02(+0.68%) |
Jul 04, 2008 | 3.617 | 3.683 | 3.518 | 3.592 | 85,162,832 | +0.00(+0.00%) |
Jul 03, 2008 | 3.617 | 3.683 | 3.518 | 3.592 | 85,162,832 | +0.03(+0.78%) |
Jul 02, 2008 | 3.699 | 3.712 | 3.561 | 3.564 | 141,217,424 | -0.11(-2.96%) |
Jul 01, 2008 | 3.604 | 3.703 | 3.518 | 3.672 | 205,988,176 | +0.01(+0.40%) |
Jun 30, 2008 | 3.705 | 3.797 | 3.652 | 3.658 | 142,621,552 | -0.07(-1.78%) |
Jun 27, 2008 | 3.771 | 3.795 | 3.622 | 3.724 | 236,393,888 | -0.08(-2.15%) |
Jun 26, 2008 | 3.946 | 3.985 | 3.791 | 3.806 | 226,763,024 | -0.21(-5.23%) |
Jun 25, 2008 | 4.013 | 4.098 | 3.967 | 4.016 | 148,277,216 | +0.04(+1.09%) |
Jun 24, 2008 | 3.968 | 4.030 | 3.872 | 3.973 | 143,136,288 | -0.05(-1.29%) |
Jun 23, 2008 | 4.055 | 4.098 | 3.968 | 4.025 | 148,863,312 | -0.02(-0.52%) |
Jun 20, 2008 | 4.145 | 4.163 | 4.016 | 4.045 | 132,087,440 | -0.16(-3.75%) |
Jun 19, 2008 | 4.101 | 4.214 | 4.065 | 4.203 | 134,671,616 | +0.09(+2.11%) |
Jun 18, 2008 | 4.090 | 4.149 | 4.056 | 4.116 | 137,253,040 | -0.02(-0.54%) |
Jun 17, 2008 | 4.148 | 4.205 | 4.130 | 4.139 | 176,460,688 | +0.06(+1.55%) |
Jun 16, 2008 | 3.912 | 4.117 | 3.911 | 4.075 | 115,356,832 | +0.13(+3.20%) |
Jun 13, 2008 | 3.826 | 3.991 | 3.826 | 3.949 | 119,769,280 | +0.15(+3.97%) |
Jun 12, 2008 | 3.892 | 3.943 | 3.742 | 3.799 | 124,379,456 | -0.06(-1.46%) |
Jun 11, 2008 | 3.958 | 3.991 | 3.842 | 3.855 | 117,766,000 | -0.12(-2.94%) |
Jun 10, 2008 | 3.984 | 4.042 | 3.901 | 3.972 | 121,624,856 | +0.01(+0.24%) |
Jun 09, 2008 | 4.050 | 4.067 | 3.897 | 3.962 | 131,051,808 | -0.06(-1.49%) |
Jun 06, 2008 | 4.152 | 4.172 | 4.019 | 4.022 | 157,265,552 | -0.19(-4.59%) |
Jun 05, 2008 | 4.096 | 4.234 | 4.080 | 4.216 | 179,197,184 | +0.15(+3.69%) |
Jun 04, 2008 | 3.996 | 4.081 | 3.977 | 4.065 | 129,471,720 | +0.07(+1.74%) |
Jun 03, 2008 | 4.026 | 4.085 | 3.954 | 3.996 | 117,675,048 | -0.01(-0.15%) |
Jun 02, 2008 | 4.048 | 4.069 | 3.993 | 4.002 | 124,594,944 | -0.07(-1.70%) |
May 30, 2008 | 4.020 | 4.079 | 4.006 | 4.071 | 105,658,840 | +0.06(+1.58%) |
May 29, 2008 | 4.021 | 4.088 | 3.999 | 4.008 | 137,474,384 | +0.01(+0.34%) |
May 28, 2008 | 4.027 | 4.030 | 3.940 | 3.995 | 134,326,848 | -0.03(-0.67%) |
May 27, 2008 | 3.904 | 4.036 | 3.889 | 4.022 | 202,638,928 | +0.11(+2.90%) |
May 26, 2008 | 3.918 | 3.934 | 3.862 | 3.908 | 126,934,712 | +0.00(+0.00%) |
May 23, 2008 | 3.918 | 3.934 | 3.862 | 3.908 | 126,934,712 | -0.05(-1.15%) |
May 22, 2008 | 3.925 | 3.975 | 3.891 | 3.954 | 108,064,480 | +0.05(+1.23%) |
May 21, 2008 | 4.009 | 4.048 | 3.866 | 3.906 | 141,740,992 | -0.12(-3.00%) |
May 20, 2008 | 4.099 | 4.125 | 3.992 | 4.027 | 158,614,448 | -0.08(-1.91%) |
May 19, 2008 | 3.941 | 4.228 | 3.934 | 4.105 | 374,687,104 | +0.29(+7.63%) |
May 16, 2008 | 3.812 | 3.832 | 3.734 | 3.814 | 124,424,864 | +0.02(+0.45%) |
May 15, 2008 | 3.686 | 3.807 | 3.669 | 3.797 | 138,678,384 | +0.10(+2.59%) |
May 14, 2008 | 3.737 | 3.779 | 3.690 | 3.701 | 91,997,912 | -0.02(-0.48%) |
May 13, 2008 | 3.720 | 3.739 | 3.657 | 3.719 | 100,652,176 | +0.00(+0.04%) |
May 12, 2008 | 3.641 | 3.738 | 3.581 | 3.718 | 144,647,040 | +0.11(+2.93%) |
May 09, 2008 | 3.602 | 3.658 | 3.575 | 3.612 | 85,068,816 | -0.02(-0.52%) |
May 08, 2008 | 3.678 | 3.699 | 3.570 | 3.631 | 163,007,424 | -0.02(-0.53%) |
May 07, 2008 | 3.754 | 3.823 | 3.646 | 3.650 | 167,925,376 | -0.13(-3.34%) |
May 06, 2008 | 3.767 | 3.829 | 3.744 | 3.777 | 131,220,768 | -0.01(-0.28%) |
May 05, 2008 | 3.854 | 3.879 | 3.785 | 3.787 | 113,212,336 | -0.07(-1.80%) |
May 02, 2008 | 4.006 | 4.050 | 3.811 | 3.856 | 163,480,256 | -0.10(-2.58%) |
May 01, 2008 | 3.911 | 3.991 | 3.889 | 3.959 | 144,278,304 | +0.04(+0.93%) |
Apr 30, 2008 | 4.036 | 4.057 | 3.887 | 3.922 | 157,882,736 | -0.11(-2.61%) |
Apr 29, 2008 | 4.061 | 4.079 | 3.984 | 4.028 | 134,842,864 | -0.06(-1.50%) |
Apr 28, 2008 | 4.023 | 4.115 | 3.997 | 4.089 | 220,374,944 | +0.06(+1.37%) |
Apr 25, 2008 | 3.881 | 4.056 | 3.854 | 4.034 | 189,584,416 | +0.16(+4.08%) |
Apr 24, 2008 | 3.876 | 4.017 | 3.837 | 3.875 | 422,469,856 | -0.17(-4.09%) |
Apr 23, 2008 | 4.006 | 4.122 | 3.928 | 4.040 | 384,706,848 | +0.07(+1.76%) |
Apr 22, 2008 | 3.988 | 3.988 | 3.868 | 3.971 | 145,244,208 | -0.03(-0.72%) |
Apr 21, 2008 | 3.992 | 4.057 | 3.944 | 4.000 | 187,195,120 | +0.00(+0.10%) |
Apr 18, 2008 | 3.815 | 4.090 | 3.807 | 3.996 | 336,616,576 | +0.30(+8.18%) |
Apr 17, 2008 | 3.700 | 3.742 | 3.672 | 3.693 | 124,691,848 | -0.03(-0.74%) |
Apr 16, 2008 | 3.642 | 3.741 | 3.638 | 3.721 | 135,252,032 | +0.10(+2.88%) |
Apr 15, 2008 | 3.640 | 3.690 | 3.524 | 3.616 | 136,573,424 | -0.01(-0.15%) |
Apr 14, 2008 | 3.577 | 3.691 | 3.556 | 3.622 | 87,293,896 | +0.03(+0.86%) |
Apr 11, 2008 | 3.591 | 3.706 | 3.573 | 3.591 | 136,013,392 | -0.14(-3.80%) |
Apr 10, 2008 | 3.715 | 3.766 | 3.628 | 3.733 | 125,403,760 | +0.02(+0.59%) |
Apr 09, 2008 | 3.819 | 3.825 | 3.674 | 3.711 | 133,519,984 | -0.15(-3.76%) |
Apr 08, 2008 | 3.811 | 3.871 | 3.766 | 3.856 | 99,541,848 | +0.02(+0.52%) |
Apr 07, 2008 | 3.859 | 3.912 | 3.791 | 3.836 | 133,762,848 | +0.00(+0.04%) |
Apr 04, 2008 | 3.754 | 3.882 | 3.705 | 3.834 | 143,390,592 | +0.10(+2.58%) |
Apr 03, 2008 | 3.749 | 3.792 | 3.682 | 3.738 | 163,379,840 | -0.12(-3.14%) |
Apr 02, 2008 | 3.845 | 3.941 | 3.797 | 3.859 | 172,255,856 | +0.03(+0.87%) |
Apr 01, 2008 | 3.641 | 3.845 | 3.629 | 3.826 | 195,137,936 | +0.27(+7.57%) |
Mar 31, 2008 | 3.504 | 3.574 | 3.473 | 3.557 | 109,682,000 | +0.08(+2.21%) |
Mar 28, 2008 | 3.542 | 3.602 | 3.455 | 3.480 | 105,829,040 | -0.05(-1.47%) |
Mar 27, 2008 | 3.710 | 3.726 | 3.532 | 3.532 | 159,221,072 | -0.15(-4.06%) |
Mar 26, 2008 | 3.698 | 3.747 | 3.653 | 3.681 | 125,996,768 | -0.07(-1.82%) |
Mar 25, 2008 | 3.783 | 3.806 | 3.694 | 3.750 | 126,844,944 | -0.04(-1.03%) |
Mar 24, 2008 | 3.682 | 3.837 | 3.629 | 3.789 | 188,348,528 | +0.14(+3.77%) |
Mar 21, 2008 | 3.500 | 3.666 | 3.461 | 3.651 | 228,786,352 | +0.00(+0.00%) |
Mar 20, 2008 | 3.500 | 3.666 | 3.461 | 3.651 | 228,762,048 | +0.15(+4.30%) |
Mar 19, 2008 | 3.547 | 3.691 | 3.500 | 3.500 | 221,356,992 | -0.08(-2.13%) |
Mar 18, 2008 | 3.404 | 3.588 | 3.372 | 3.577 | 191,482,768 | +0.26(+7.77%) |
Mar 17, 2008 | 3.278 | 3.382 | 3.238 | 3.319 | 194,665,152 | -0.08(-2.48%) |
Mar 14, 2008 | 3.422 | 3.526 | 3.295 | 3.403 | 248,987,824 | -0.00(-0.15%) |
Mar 13, 2008 | 3.248 | 3.469 | 3.211 | 3.408 | 214,653,488 | +0.09(+2.72%) |
Mar 12, 2008 | 3.331 | 3.404 | 3.274 | 3.318 | 155,340,752 | -0.03(-0.95%) |
Mar 11, 2008 | 3.290 | 3.351 | 3.178 | 3.350 | 195,368,720 | +0.18(+5.80%) |
Mar 10, 2008 | 3.188 | 3.250 | 3.138 | 3.166 | 186,884,112 | -0.03(-0.97%) |
Mar 07, 2008 | 3.103 | 3.236 | 3.093 | 3.197 | 209,252,112 | +0.07(+2.15%) |
Mar 06, 2008 | 3.230 | 3.265 | 3.118 | 3.130 | 167,256,752 | -0.11(-3.46%) |
Mar 05, 2008 | 3.275 | 3.309 | 3.184 | 3.242 | 223,056,960 | -0.02(-0.54%) |
Mar 04, 2008 | 3.076 | 3.322 | 3.054 | 3.259 | 334,863,648 | +0.15(+4.66%) |