Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.513 | 8.532 | 8.361 | 8.477 | 84,714,656 | -0.04(-0.42%) |
Jul 30, 2009 | 8.468 | 8.597 | 8.435 | 8.513 | 97,169,096 | +0.13(+1.50%) |
Jul 29, 2009 | 8.229 | 8.393 | 8.209 | 8.387 | 83,783,160 | +0.14(+1.69%) |
Jul 28, 2009 | 8.280 | 8.338 | 8.206 | 8.248 | 75,983,160 | -0.04(-0.51%) |
Jul 27, 2009 | 8.251 | 8.325 | 8.196 | 8.290 | 81,223,064 | +0.06(+0.79%) |
Jul 24, 2009 | 8.167 | 8.277 | 8.161 | 8.225 | 915 | -0.01(-0.12%) |
Jul 23, 2009 | 8.090 | 8.387 | 8.083 | 8.235 | 170,278,128 | +0.21(+2.58%) |
Jul 22, 2009 | 7.980 | 8.077 | 7.925 | 8.028 | 95,591,744 | +0.09(+1.10%) |
Jul 21, 2009 | 7.938 | 8.006 | 7.881 | 7.941 | 74,704,776 | +0.05(+0.61%) |
Jul 20, 2009 | 7.799 | 7.905 | 7.757 | 7.892 | 74,583,888 | +0.14(+1.83%) |
Jul 17, 2009 | 7.698 | 7.753 | 7.634 | 7.750 | 80,176,760 | +0.09(+1.14%) |
Jul 16, 2009 | 7.724 | 7.750 | 7.644 | 7.663 | 93,708,480 | -0.08(-1.08%) |
Jul 15, 2009 | 7.624 | 7.757 | 7.614 | 7.747 | 79,466,232 | +0.17(+2.22%) |
Jul 14, 2009 | 7.660 | 7.695 | 7.519 | 7.579 | 83,855,104 | -0.10(-1.35%) |
Jul 13, 2009 | 7.543 | 7.702 | 7.540 | 7.682 | 79,613,712 | +0.11(+1.41%) |
Jul 10, 2009 | 7.540 | 7.595 | 7.495 | 7.576 | 67,532,384 | +0.02(+0.26%) |
Jul 09, 2009 | 7.647 | 7.656 | 7.540 | 7.556 | 78,784,568 | -0.05(-0.68%) |
Jul 08, 2009 | 7.805 | 7.808 | 7.540 | 7.608 | 105,467,056 | -0.26(-3.25%) |
Jul 07, 2009 | 8.035 | 8.035 | 7.837 | 7.863 | 73,487,336 | -0.15(-1.90%) |
Jul 06, 2009 | 7.934 | 8.044 | 7.902 | 8.015 | 79,104,776 | +0.07(+0.85%) |
Jul 02, 2009 | 8.077 | 8.077 | 7.909 | 7.947 | 83,552,408 | -0.16(-1.91%) |
Jul 01, 2009 | 8.060 | 8.144 | 8.031 | 8.102 | 69,676,384 | +0.07(+0.93%) |
Jun 30, 2009 | 8.125 | 8.135 | 7.967 | 8.028 | 88,001,384 | -0.12(-1.51%) |
Jun 29, 2009 | 8.044 | 8.167 | 8.028 | 8.151 | 70,786,976 | +0.13(+1.61%) |
Jun 26, 2009 | 8.006 | 8.048 | 7.954 | 8.022 | 61,522,260 | -0.01(-0.12%) |
Jun 25, 2009 | 7.960 | 8.083 | 7.944 | 8.031 | 98,073,400 | +0.06(+0.81%) |
Jun 24, 2009 | 8.025 | 8.073 | 7.925 | 7.967 | 84,163,792 | -0.00(-0.04%) |
Jun 23, 2009 | 7.831 | 8.009 | 7.789 | 7.970 | 129,529,104 | +0.16(+2.11%) |
Jun 22, 2009 | 7.731 | 7.831 | 7.702 | 7.805 | 123,211,144 | +0.04(+0.46%) |
Jun 19, 2009 | 7.857 | 7.876 | 7.695 | 7.770 | 131,250,544 | -0.03(-0.37%) |
Jun 18, 2009 | 7.799 | 7.873 | 7.750 | 7.799 | 88,787,360 | -0.00(-0.04%) |
Jun 17, 2009 | 7.841 | 7.897 | 7.789 | 7.802 | 86,807,888 | -0.03(-0.33%) |
Jun 16, 2009 | 7.873 | 7.934 | 7.786 | 7.828 | 94,452,960 | -0.13(-1.66%) |
Jun 15, 2009 | 8.009 | 8.054 | 7.870 | 7.960 | 98,916,088 | -0.12(-1.52%) |
Jun 12, 2009 | 7.967 | 8.096 | 7.947 | 8.083 | 83,668,200 | +0.07(+0.89%) |
Jun 11, 2009 | 7.873 | 8.080 | 7.854 | 8.012 | 110,142,056 | +0.16(+2.10%) |
Jun 10, 2009 | 7.860 | 7.899 | 7.802 | 7.847 | 103,377,408 | +0.02(+0.29%) |
Jun 09, 2009 | 7.899 | 7.944 | 7.795 | 7.825 | 93,824,728 | -0.06(-0.78%) |
Jun 08, 2009 | 7.792 | 7.941 | 7.783 | 7.886 | 91,665,400 | -0.05(-0.65%) |
Jun 05, 2009 | 7.951 | 7.999 | 7.899 | 7.938 | 79,728,056 | +0.06(+0.82%) |
Jun 04, 2009 | 7.963 | 8.006 | 7.834 | 7.873 | 102,037,440 | -0.03(-0.41%) |
Jun 03, 2009 | 7.973 | 8.060 | 7.847 | 7.905 | 106,452,400 | -0.12(-1.53%) |
Jun 02, 2009 | 7.986 | 8.073 | 7.941 | 8.028 | 90,728,336 | +0.06(+0.81%) |
Jun 01, 2009 | 8.070 | 8.115 | 7.938 | 7.963 | 86,454,440 | -0.05(-0.61%) |
May 29, 2009 | 7.993 | 8.012 | 7.834 | 8.012 | 78,084,376 | +0.05(+0.65%) |
May 28, 2009 | 7.828 | 8.025 | 7.760 | 7.960 | 81,753,424 | +0.18(+2.33%) |
May 27, 2009 | 7.899 | 7.999 | 7.747 | 7.779 | 80,046,112 | -0.14(-1.80%) |
May 26, 2009 | 7.692 | 7.941 | 7.631 | 7.921 | 100,581,808 | +0.27(+3.51%) |
May 22, 2009 | 7.624 | 7.734 | 7.556 | 7.653 | 72,810,888 | +0.00(+0.04%) |
May 21, 2009 | 7.750 | 7.837 | 7.579 | 7.650 | 95,621,320 | -0.15(-1.91%) |
May 20, 2009 | 8.035 | 8.035 | 7.786 | 7.799 | 117,212,224 | -0.17(-2.19%) |
May 19, 2009 | 7.999 | 8.028 | 7.960 | 7.973 | 77,088,568 | +0.03(+0.33%) |
May 18, 2009 | 8.086 | 8.132 | 7.905 | 7.947 | 113,662,344 | -0.09(-1.17%) |
May 15, 2009 | 8.109 | 8.148 | 7.957 | 8.041 | 81,983,832 | -0.03(-0.40%) |
May 14, 2009 | 8.216 | 8.216 | 8.048 | 8.073 | 94,824,416 | -0.08(-1.03%) |
May 13, 2009 | 8.209 | 8.319 | 8.119 | 8.157 | 70,138,944 | -0.16(-1.90%) |
May 12, 2009 | 8.238 | 8.371 | 8.180 | 8.316 | 72,027,816 | +0.12(+1.46%) |
May 11, 2009 | 8.144 | 8.283 | 8.102 | 8.196 | 79,249,664 | +0.04(+0.44%) |
May 08, 2009 | 8.306 | 8.348 | 8.099 | 8.161 | 128,762,256 | -0.06(-0.79%) |
May 07, 2009 | 8.468 | 8.539 | 8.187 | 8.225 | 164,547,120 | -0.40(-4.65%) |
May 06, 2009 | 8.610 | 8.655 | 8.490 | 8.626 | 76,526,520 | +0.06(+0.72%) |
May 05, 2009 | 8.568 | 8.645 | 8.516 | 8.565 | 59,684,620 | -0.06(-0.71%) |
May 04, 2009 | 8.439 | 8.638 | 8.439 | 8.626 | 84,350,312 | +0.22(+2.61%) |
May 01, 2009 | 8.364 | 8.406 | 8.229 | 8.406 | 68,320,176 | +0.13(+1.52%) |
Apr 30, 2009 | 8.348 | 8.387 | 8.190 | 8.280 | 100,270,832 | +0.03(+0.39%) |
Apr 29, 2009 | 8.371 | 8.432 | 8.193 | 8.248 | 103,396,552 | -0.04(-0.51%) |
Apr 28, 2009 | 8.144 | 8.397 | 8.080 | 8.290 | 80,739,976 | +0.11(+1.34%) |
Apr 27, 2009 | 8.144 | 8.222 | 8.048 | 8.180 | 84,871,224 | +0.05(+0.60%) |
Apr 24, 2009 | 8.261 | 8.325 | 8.080 | 8.132 | 87,109,904 | -0.11(-1.33%) |
Apr 23, 2009 | 8.403 | 8.410 | 8.157 | 8.241 | 97,265,376 | -0.08(-0.93%) |
Apr 22, 2009 | 8.338 | 8.542 | 8.229 | 8.319 | 155,341,088 | +0.16(+1.94%) |
Apr 21, 2009 | 8.144 | 8.219 | 8.073 | 8.161 | 97,655,000 | -0.01(-0.16%) |
Apr 20, 2009 | 8.290 | 8.387 | 8.125 | 8.174 | 84,764,048 | -0.21(-2.54%) |
Apr 17, 2009 | 8.494 | 8.558 | 8.348 | 8.387 | 119,956,504 | -0.01(-0.15%) |
Apr 16, 2009 | 8.290 | 8.497 | 8.209 | 8.400 | 99,620,496 | +0.17(+2.12%) |
Apr 15, 2009 | 8.187 | 8.296 | 8.161 | 8.225 | 83,183,512 | +0.05(+0.67%) |
Apr 14, 2009 | 8.338 | 8.338 | 8.154 | 8.170 | 89,604,008 | -0.24(-2.84%) |
Apr 13, 2009 | 8.380 | 8.477 | 8.267 | 8.410 | 62,076,248 | -0.03(-0.31%) |
Apr 09, 2009 | 8.306 | 8.500 | 8.293 | 8.435 | 86,999,648 | +0.23(+2.80%) |
Apr 08, 2009 | 8.209 | 8.329 | 8.112 | 8.206 | 76,172,000 | -0.05(-0.55%) |
Apr 07, 2009 | 8.329 | 8.351 | 8.174 | 8.251 | 79,337,176 | -0.34(-3.99%) |
Apr 06, 2009 | 8.532 | 8.613 | 8.419 | 8.594 | 82,444,440 | -0.08(-0.89%) |
Apr 03, 2009 | 8.636 | 8.717 | 8.574 | 8.671 | 78,586,496 | +0.09(+1.09%) |
Apr 02, 2009 | 8.565 | 8.755 | 8.410 | 8.578 | 106,410,664 | +0.20(+2.39%) |
Apr 01, 2009 | 8.006 | 8.432 | 8.006 | 8.377 | 88,452,080 | +0.23(+2.86%) |
Mar 31, 2009 | 8.222 | 8.271 | 8.112 | 8.144 | 112,530,008 | +0.01(+0.16%) |
Mar 30, 2009 | 8.238 | 8.303 | 8.041 | 8.132 | 93,198,400 | -0.38(-4.52%) |
Mar 26, 2009 | 8.526 | 8.587 | 8.274 | 8.516 | 109,412,448 | +0.05(+0.65%) |
Mar 25, 2009 | 8.555 | 8.594 | 8.287 | 8.461 | 120,822,856 | -0.05(-0.57%) |
Mar 24, 2009 | 8.607 | 8.678 | 8.468 | 8.510 | 84,822,592 | -0.19(-2.19%) |
Mar 23, 2009 | 8.484 | 8.713 | 8.455 | 8.700 | 135,074,768 | +0.51(+6.28%) |
Mar 20, 2009 | 8.351 | 8.443 | 8.154 | 8.187 | 143,807,568 | +0.01(+0.12%) |
Mar 19, 2009 | 8.419 | 8.432 | 8.141 | 8.177 | 102,043,200 | -0.13(-1.56%) |
Mar 18, 2009 | 8.161 | 8.484 | 8.115 | 8.306 | 115,588,072 | +0.11(+1.30%) |
Mar 17, 2009 | 7.863 | 8.235 | 7.776 | 8.199 | 116,698,552 | +0.33(+4.15%) |
Mar 16, 2009 | 7.918 | 8.038 | 7.870 | 7.873 | 90,315,432 | +0.03(+0.37%) |
Mar 13, 2009 | 7.960 | 7.999 | 7.711 | 7.844 | 0 | -0.03(-0.33%) |
Mar 12, 2009 | 7.592 | 7.896 | 7.524 | 7.870 | 123,623,552 | +0.32(+4.28%) |
Mar 11, 2009 | 7.511 | 7.640 | 7.417 | 7.547 | 104,836,504 | +0.12(+1.65%) |
Mar 10, 2009 | 7.143 | 7.463 | 7.088 | 7.424 | 137,382,656 | +0.40(+5.76%) |
Mar 09, 2009 | 7.139 | 7.362 | 6.987 | 7.020 | 119,567,064 | -0.28(-3.81%) |
Mar 06, 2009 | 7.359 | 7.566 | 7.052 | 7.298 | 0 | +0.01(+0.09%) |
Mar 05, 2009 | 7.291 | 7.582 | 7.168 | 7.291 | 150,432,160 | -0.14(-1.91%) |
Mar 04, 2009 | 7.456 | 7.572 | 7.288 | 7.433 | 115,413,280 | -0.01(-0.17%) |
Mar 02, 2009 | 7.369 | 7.702 | 6.929 | 7.446 | 134,723,248 | -0.24(-3.07%) |
Feb 27, 2009 | 7.576 | 7.802 | 7.540 | 7.682 | 0 | -0.10(-1.33%) |
Feb 26, 2009 | 7.773 | 7.889 | 7.702 | 7.786 | 129,154,432 | +0.12(+1.60%) |
Feb 25, 2009 | 7.582 | 7.795 | 7.482 | 7.663 | 189,387,248 | +0.15(+1.98%) |
Feb 24, 2009 | 7.333 | 7.566 | 7.207 | 7.514 | 122,152,952 | +0.18(+2.51%) |
Feb 23, 2009 | 7.692 | 7.740 | 7.282 | 7.330 | 112,647,272 | -0.29(-3.82%) |
Feb 20, 2009 | 7.475 | 7.737 | 7.401 | 7.621 | 123,505,408 | +0.13(+1.68%) |
Feb 19, 2009 | 7.518 | 7.637 | 7.469 | 7.495 | 86,712,568 | +0.07(+1.00%) |
Feb 18, 2009 | 7.547 | 7.563 | 7.353 | 7.421 | 88,255,696 | -0.08(-1.12%) |
Feb 17, 2009 | 7.634 | 7.708 | 7.430 | 7.505 | 117,924,848 | -0.31(-4.01%) |
Feb 13, 2009 | 7.857 | 7.999 | 7.805 | 7.818 | 72,765,944 | -0.03(-0.41%) |
Feb 12, 2009 | 7.812 | 7.889 | 7.602 | 7.850 | 125,374,448 | -0.05(-0.61%) |
Feb 11, 2009 | 8.041 | 8.041 | 7.805 | 7.899 | 80,892,552 | -0.04(-0.49%) |
Feb 10, 2009 | 8.306 | 8.400 | 7.886 | 7.938 | 117,981,960 | -0.43(-5.14%) |
Feb 09, 2009 | 8.442 | 8.477 | 8.306 | 8.367 | 68,859,576 | -0.06(-0.73%) |
Feb 06, 2009 | 8.138 | 8.526 | 8.132 | 8.429 | 95,431,976 | +0.30(+3.70%) |
Feb 05, 2009 | 7.941 | 8.238 | 7.889 | 8.128 | 92,007,448 | +0.16(+1.99%) |
Feb 04, 2009 | 8.248 | 8.384 | 7.886 | 7.970 | 110,269,832 | -0.23(-2.80%) |
Feb 03, 2009 | 8.222 | 8.274 | 8.009 | 8.199 | 97,243,160 | +0.07(+0.83%) |
Feb 02, 2009 | 8.070 | 8.222 | 7.912 | 8.132 | 83,682,496 | +0.17(+2.19%) |
Jan 30, 2009 | 8.006 | 8.064 | 7.837 | 7.957 | 0 | -0.03(-0.36%) |
Jan 29, 2009 | 8.254 | 8.254 | 7.863 | 7.986 | 137,610,992 | -0.39(-4.63%) |
Jan 28, 2009 | 8.161 | 8.726 | 8.006 | 8.374 | 174,087,968 | -0.01(-0.08%) |
Jan 27, 2009 | 8.410 | 8.552 | 8.306 | 8.380 | 107,343,344 | -0.29(-3.35%) |
Jan 26, 2009 | 8.374 | 8.762 | 8.374 | 8.671 | 111,673,656 | +0.23(+2.72%) |
Jan 23, 2009 | 8.102 | 8.506 | 8.002 | 8.442 | 105,557,392 | +0.20(+2.39%) |
Jan 22, 2009 | 8.138 | 8.371 | 8.070 | 8.245 | 93,347,608 | -0.09(-1.09%) |
Jan 21, 2009 | 8.151 | 8.342 | 8.119 | 8.335 | 117,684,336 | +0.25(+3.08%) |
Jan 20, 2009 | 8.138 | 8.322 | 8.041 | 8.086 | 106,158,136 | -1.02(-11.25%) |
Jan 19, 2009 | 8.235 | 9.111 | 8.235 | 9.111 | 24,752 | +0.96(+11.73%) |
Jan 16, 2009 | 8.361 | 8.387 | 8.041 | 8.154 | 103,157,104 | +0.04(+0.44%) |
Jan 15, 2009 | 8.170 | 8.190 | 7.724 | 8.119 | 133,715,296 | -0.09(-1.14%) |
Jan 14, 2009 | 8.277 | 8.322 | 8.083 | 8.212 | 113,877,880 | -0.19(-2.23%) |
Jan 13, 2009 | 8.364 | 8.413 | 8.180 | 8.400 | 97,761,440 | +0.02(+0.19%) |
Jan 12, 2009 | 8.639 | 8.710 | 8.313 | 8.384 | 106,131,376 | -0.24(-2.77%) |
Jan 09, 2009 | 8.778 | 8.868 | 8.594 | 8.623 | 95,736,712 | -0.16(-1.84%) |
Jan 08, 2009 | 8.700 | 8.839 | 8.668 | 8.784 | 66,328,192 | -0.01(-0.11%) |
Jan 07, 2009 | 8.936 | 8.936 | 8.726 | 8.794 | 94,554,064 | -0.35(-3.85%) |
Jan 06, 2009 | 9.214 | 9.276 | 9.049 | 9.146 | 89,025,768 | -0.04(-0.46%) |
Jan 05, 2009 | 9.308 | 9.337 | 9.069 | 9.188 | 100,329,024 | -0.32(-3.37%) |
Jan 02, 2009 | 9.289 | 9.521 | 9.188 | 9.508 | 0 | +0.30(+3.23%) |
Jan 01, 2009 | 9.111 | 9.334 | 9.001 | 9.211 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.111 | 9.334 | 9.001 | 9.211 | 64,248,480 | +0.09(+0.96%) |
Dec 30, 2008 | 9.017 | 9.124 | 8.878 | 9.124 | 63,784,768 | +0.12(+1.33%) |
Dec 29, 2008 | 9.056 | 9.075 | 8.830 | 9.004 | 52,916,192 | -0.03(-0.29%) |
Dec 26, 2008 | 9.043 | 9.091 | 8.978 | 9.030 | 25,356,554 | +0.04(+0.40%) |
Dec 24, 2008 | 8.978 | 9.072 | 8.952 | 8.994 | 21,226,848 | +0.04(+0.40%) |
Dec 23, 2008 | 9.137 | 9.227 | 8.923 | 8.959 | 66,821,396 | -0.13(-1.46%) |
Dec 22, 2008 | 9.095 | 9.260 | 8.896 | 9.091 | 75,970,312 | +0.00(+0.04%) |
Dec 19, 2008 | 9.049 | 9.198 | 8.888 | 9.088 | 150,549,296 | +0.13(+1.44%) |
Dec 18, 2008 | 9.179 | 9.324 | 8.888 | 8.959 | 102,653,920 | -0.13(-1.42%) |
Dec 17, 2008 | 9.053 | 9.276 | 8.901 | 9.088 | 94,580,688 | -0.04(-0.39%) |
Dec 16, 2008 | 8.807 | 9.179 | 8.746 | 9.124 | 138,430,144 | +0.36(+4.05%) |
Dec 15, 2008 | 8.936 | 9.030 | 8.587 | 8.768 | 131,812,240 | -0.34(-3.73%) |
Dec 12, 2008 | 8.862 | 9.201 | 8.817 | 9.108 | 101,601,248 | +0.08(+0.86%) |
Dec 11, 2008 | 8.936 | 9.214 | 8.891 | 9.030 | 120,481,536 | -0.05(-0.50%) |
Dec 10, 2008 | 9.489 | 9.592 | 8.930 | 9.075 | 137,748,768 | -0.35(-3.70%) |
Dec 09, 2008 | 9.641 | 9.754 | 9.295 | 9.424 | 122,460,672 | -0.27(-2.74%) |
Dec 08, 2008 | 9.340 | 9.906 | 9.321 | 9.689 | 141,960,256 | +0.59(+6.50%) |
Dec 05, 2008 | 8.930 | 9.321 | 8.717 | 9.098 | 158,423,152 | -0.01(-0.07%) |
Dec 04, 2008 | 9.143 | 9.579 | 8.936 | 9.104 | 139,182,448 | -0.29(-3.13%) |
Dec 03, 2008 | 9.143 | 9.492 | 8.823 | 9.398 | 132,059,752 | +0.34(+3.71%) |
Dec 02, 2008 | 8.836 | 9.130 | 8.791 | 9.062 | 114,387,616 | +0.35(+4.01%) |
Dec 01, 2008 | 9.049 | 9.072 | 8.694 | 8.713 | 114,150,064 | -0.52(-5.60%) |
Nov 28, 2008 | 9.111 | 9.282 | 9.082 | 9.230 | 49,962,296 | +0.05(+0.60%) |
Nov 26, 2008 | 8.610 | 9.266 | 8.529 | 9.175 | 122,099,888 | +0.36(+4.03%) |
Nov 25, 2008 | 8.930 | 9.017 | 8.267 | 8.820 | 133,627,744 | +0.11(+1.30%) |
Nov 24, 2008 | 8.329 | 8.969 | 8.322 | 8.707 | 170,133,296 | +0.57(+6.95%) |
Nov 21, 2008 | 8.096 | 8.193 | 7.537 | 8.141 | 179,018,768 | +0.22(+2.77%) |
Nov 20, 2008 | 8.051 | 8.623 | 7.805 | 7.921 | 176,721,072 | -0.23(-2.85%) |
Nov 19, 2008 | 8.565 | 8.691 | 8.115 | 8.154 | 109,722,928 | -0.43(-5.04%) |
Nov 18, 2008 | 8.581 | 8.813 | 8.241 | 8.587 | 140,868,944 | -0.06(-0.75%) |
Nov 17, 2008 | 8.830 | 8.898 | 8.536 | 8.652 | 98,963,440 | -0.28(-3.18%) |
Nov 14, 2008 | 9.056 | 9.369 | 8.587 | 8.936 | 120,546,624 | -0.33(-3.56%) |
Nov 13, 2008 | 8.442 | 9.289 | 8.322 | 9.266 | 141,528,224 | +0.80(+9.51%) |
Nov 12, 2008 | 8.687 | 8.807 | 8.403 | 8.461 | 88,344,696 | -0.37(-4.21%) |
Nov 11, 2008 | 8.817 | 9.082 | 8.697 | 8.833 | 82,360,400 | -0.05(-0.51%) |
Nov 10, 2008 | 8.978 | 9.082 | 8.717 | 8.878 | 76,151,080 | +0.15(+1.74%) |
Nov 07, 2008 | 8.474 | 8.791 | 8.474 | 8.726 | 88,806,312 | +0.33(+3.89%) |
Nov 06, 2008 | 8.700 | 8.917 | 8.316 | 8.400 | 109,994,792 | -0.37(-4.27%) |
Nov 05, 2008 | 9.308 | 9.340 | 8.726 | 8.775 | 105,187,488 | -0.69(-7.27%) |
Nov 04, 2008 | 9.227 | 9.667 | 9.188 | 9.463 | 122,126,744 | +0.48(+5.29%) |
Nov 03, 2008 | 8.684 | 9.118 | 8.678 | 8.988 | 80,305,984 | +0.34(+3.88%) |
Oct 31, 2008 | 8.707 | 9.146 | 8.652 | 8.652 | 134,859,856 | -0.11(-1.22%) |
Oct 30, 2008 | 8.982 | 9.049 | 8.548 | 8.759 | 98,106,632 | +0.06(+0.74%) |
Oct 29, 2008 | 8.898 | 9.049 | 8.516 | 8.694 | 144,850,240 | -0.23(-2.57%) |
Oct 28, 2008 | 8.109 | 8.994 | 8.054 | 8.923 | 158,034,016 | +1.04(+13.20%) |
Oct 27, 2008 | 7.947 | 8.241 | 7.757 | 7.883 | 105,590,776 | -0.09(-1.17%) |
Oct 24, 2008 | 7.472 | 8.280 | 7.469 | 7.976 | 143,846,496 | -0.19(-2.30%) |
Oct 23, 2008 | 7.711 | 8.338 | 7.708 | 8.164 | 169,868,256 | +0.48(+6.22%) |
Oct 22, 2008 | 8.080 | 8.193 | 7.433 | 7.686 | 149,242,944 | -0.63(-7.58%) |
Oct 21, 2008 | 8.655 | 8.781 | 8.216 | 8.316 | 101,914,016 | -0.41(-4.67%) |
Oct 20, 2008 | 8.300 | 8.752 | 8.174 | 8.723 | 108,770,976 | +0.55(+6.72%) |
Oct 17, 2008 | 8.048 | 8.645 | 7.918 | 8.174 | 131,491,304 | -0.05(-0.67%) |
Oct 16, 2008 | 8.051 | 8.322 | 7.728 | 8.229 | 158,407,168 | +0.27(+3.41%) |
Oct 15, 2008 | 8.403 | 8.442 | 7.941 | 7.957 | 147,786,848 | -0.67(-7.72%) |
Oct 14, 2008 | 8.907 | 9.214 | 8.418 | 8.623 | 153,651,712 | +0.20(+2.34%) |
Oct 13, 2008 | 7.521 | 8.445 | 7.437 | 8.426 | 158,453,056 | +1.18(+16.28%) |
Oct 10, 2008 | 7.156 | 8.022 | 6.755 | 7.246 | 247,922,832 | -0.19(-2.52%) |
Oct 09, 2008 | 8.022 | 8.151 | 7.278 | 7.433 | 185,229,760 | -0.56(-7.00%) |
Oct 08, 2008 | 8.086 | 8.445 | 7.740 | 7.993 | 203,279,856 | -0.33(-3.92%) |
Oct 07, 2008 | 8.856 | 8.985 | 8.313 | 8.319 | 134,636,880 | -0.36(-4.17%) |
Oct 06, 2008 | 8.881 | 8.991 | 8.403 | 8.681 | 165,085,008 | -0.41(-4.48%) |
Oct 03, 2008 | 9.130 | 9.492 | 9.004 | 9.088 | 131,983,304 | +0.05(+0.54%) |
Oct 02, 2008 | 9.114 | 9.240 | 8.936 | 9.040 | 100,586,648 | -0.04(-0.43%) |
Oct 01, 2008 | 9.098 | 9.208 | 8.742 | 9.079 | 116,687,040 | +0.05(+0.61%) |
Sep 30, 2008 | 9.163 | 9.379 | 9.024 | 9.024 | 142,164,192 | +0.05(+0.61%) |
Sep 29, 2008 | 9.576 | 9.696 | 8.907 | 8.969 | 127,858,160 | -0.73(-7.50%) |
Sep 26, 2008 | 9.567 | 9.728 | 9.505 | 9.696 | 0 | -0.02(-0.23%) |
Sep 25, 2008 | 9.450 | 9.874 | 9.392 | 9.718 | 101,390,016 | +0.35(+3.76%) |
Sep 24, 2008 | 9.376 | 9.428 | 9.137 | 9.366 | 72,950,072 | +0.07(+0.80%) |
Sep 23, 2008 | 9.466 | 9.673 | 9.260 | 9.292 | 82,903,232 | -0.15(-1.57%) |
Sep 22, 2008 | 9.844 | 9.857 | 9.340 | 9.441 | 85,108,976 | -0.39(-4.01%) |
Sep 19, 2008 | 9.909 | 10.08 | 9.453 | 9.835 | 0 | +0.44(+4.64%) |
Sep 18, 2008 | 9.334 | 9.592 | 8.891 | 9.398 | 171,350,432 | +0.09(+0.97%) |
Sep 17, 2008 | 9.505 | 9.579 | 9.130 | 9.308 | 166,280,832 | -0.35(-3.61%) |
Sep 16, 2008 | 9.557 | 9.790 | 9.398 | 9.657 | 130,984,784 | -0.03(-0.27%) |
Sep 15, 2008 | 9.932 | 10.06 | 9.683 | 9.683 | 111,678,200 | -0.51(-5.01%) |
Sep 12, 2008 | 10.14 | 10.20 | 9.919 | 10.19 | 72,325,200 | -0.01(-0.06%) |
Sep 11, 2008 | 10.10 | 10.22 | 9.906 | 10.20 | 85,911,544 | +0.00(+0.03%) |
Sep 10, 2008 | 10.50 | 10.50 | 10.18 | 10.20 | 93,768,552 | -0.32(-3.07%) |
Sep 09, 2008 | 10.46 | 10.70 | 10.43 | 10.52 | 122,563,176 | +0.00(+0.00%) |
Sep 08, 2008 | 10.38 | 10.56 | 10.20 | 10.52 | 91,679,224 | +0.34(+3.33%) |
Sep 05, 2008 | 10.14 | 10.26 | 10.03 | 10.18 | 0 | -0.03(-0.25%) |
Sep 04, 2008 | 10.42 | 10.54 | 10.19 | 10.21 | 92,616,448 | -0.27(-2.59%) |
Sep 03, 2008 | 10.38 | 10.56 | 10.37 | 10.48 | 60,444,312 | +0.05(+0.53%) |
Sep 02, 2008 | 10.51 | 10.71 | 10.37 | 10.42 | 90,597,976 | +0.08(+0.81%) |
Aug 29, 2008 | 10.35 | 10.60 | 10.34 | 10.34 | 96,932,056 | -0.08(-0.74%) |
Aug 28, 2008 | 10.15 | 10.47 | 10.15 | 10.42 | 86,203,464 | +0.33(+3.30%) |
Aug 27, 2008 | 9.925 | 10.14 | 9.857 | 10.08 | 58,547,628 | +0.19(+1.89%) |
Aug 26, 2008 | 9.857 | 9.924 | 9.777 | 9.896 | 59,515,244 | +0.03(+0.33%) |
Aug 25, 2008 | 10.03 | 10.04 | 9.828 | 9.864 | 49,339,500 | -0.21(-2.09%) |
Aug 22, 2008 | 9.987 | 10.17 | 9.941 | 10.07 | 55,914,032 | +0.13(+1.33%) |
Aug 21, 2008 | 9.844 | 9.974 | 9.799 | 9.941 | 48,872,808 | +0.02(+0.23%) |
Aug 20, 2008 | 10.01 | 10.02 | 9.822 | 9.919 | 64,877,804 | -0.04(-0.36%) |
Aug 19, 2008 | 10.11 | 10.12 | 9.893 | 9.954 | 54,667,908 | -0.19(-1.91%) |
Aug 18, 2008 | 10.27 | 10.40 | 10.09 | 10.15 | 57,269,436 | -0.08(-0.82%) |
Aug 15, 2008 | 10.08 | 10.32 | 10.07 | 10.23 | 0 | +0.17(+1.73%) |
Aug 14, 2008 | 10.07 | 10.17 | 9.899 | 10.06 | 76,354,208 | -0.06(-0.58%) |
Aug 13, 2008 | 10.19 | 10.22 | 9.967 | 10.12 | 68,042,248 | -0.11(-1.11%) |
Aug 12, 2008 | 10.32 | 10.33 | 10.18 | 10.23 | 72,920,496 | -0.06(-0.60%) |
Aug 11, 2008 | 10.01 | 10.30 | 10.01 | 10.29 | 82,880,584 | +0.28(+2.81%) |
Aug 08, 2008 | 9.832 | 10.07 | 9.799 | 10.01 | 113,670,152 | +0.21(+2.18%) |
Aug 07, 2008 | 9.887 | 10.01 | 9.748 | 9.796 | 96,116,384 | -0.18(-1.81%) |
Aug 06, 2008 | 9.987 | 10.15 | 9.841 | 9.977 | 77,211,792 | -0.06(-0.58%) |
Aug 05, 2008 | 9.809 | 10.07 | 9.738 | 10.04 | 84,032,208 | +0.28(+2.92%) |
Aug 04, 2008 | 9.848 | 9.874 | 9.605 | 9.751 | 72,915,664 | -0.09(-0.89%) |