Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.242 | 6.276 | 5.960 | 6.003 | 0 | -0.20(-3.28%) |
Jan 29, 2009 | 6.309 | 6.392 | 6.188 | 6.207 | 85,562,184 | -0.26(-3.96%) |
Jan 28, 2009 | 6.299 | 6.516 | 6.259 | 6.463 | 102,093,848 | +0.26(+4.24%) |
Jan 27, 2009 | 6.190 | 6.235 | 6.098 | 6.200 | 68,697,488 | +0.06(+0.90%) |
Jan 26, 2009 | 6.181 | 6.214 | 6.053 | 6.145 | 100,774,992 | -0.04(-0.61%) |
Jan 23, 2009 | 6.020 | 6.337 | 5.969 | 6.183 | 110,905,064 | +0.05(+0.85%) |
Jan 22, 2009 | 5.946 | 6.214 | 5.874 | 6.131 | 123,182,888 | +0.07(+1.08%) |
Jan 21, 2009 | 5.905 | 6.072 | 5.777 | 6.065 | 104,297,112 | +0.31(+5.31%) |
Jan 20, 2009 | 5.948 | 5.991 | 5.732 | 5.760 | 102,619,848 | -0.25(-4.11%) |
Jan 16, 2009 | 6.254 | 6.254 | 5.905 | 6.007 | 166,937,072 | -0.17(-2.74%) |
Jan 15, 2009 | 6.131 | 6.238 | 6.039 | 6.176 | 137,195,616 | +0.06(+1.02%) |
Jan 14, 2009 | 6.134 | 6.185 | 6.027 | 6.114 | 115,331,240 | -0.08(-1.23%) |
Jan 13, 2009 | 6.305 | 6.345 | 6.171 | 6.190 | 114,630,288 | -0.20(-3.11%) |
Jan 12, 2009 | 6.470 | 6.496 | 6.309 | 6.388 | 86,563,192 | -0.09(-1.36%) |
Jan 09, 2009 | 6.532 | 6.603 | 6.381 | 6.477 | 98,581,880 | -0.03(-0.40%) |
Jan 08, 2009 | 6.513 | 6.521 | 6.368 | 6.502 | 89,744,432 | -0.03(-0.53%) |
Jan 07, 2009 | 6.644 | 6.687 | 6.435 | 6.537 | 144,206,352 | -0.25(-3.74%) |
Jan 06, 2009 | 6.406 | 6.829 | 6.390 | 6.791 | 177,313,744 | +0.51(+8.20%) |
Jan 05, 2009 | 6.357 | 6.357 | 6.228 | 6.276 | 84,448,384 | -0.08(-1.30%) |
Jan 02, 2009 | 6.262 | 6.381 | 6.126 | 6.359 | 0 | +0.09(+1.43%) |
Jan 01, 2009 | 6.243 | 6.385 | 6.209 | 6.269 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.243 | 6.385 | 6.209 | 6.269 | 74,200,568 | +0.02(+0.28%) |
Dec 30, 2008 | 6.174 | 6.264 | 6.096 | 6.252 | 62,370,744 | +0.11(+1.71%) |
Dec 29, 2008 | 6.112 | 6.155 | 6.041 | 6.147 | 61,698,816 | +0.11(+1.74%) |
Dec 26, 2008 | 5.996 | 6.067 | 5.996 | 6.041 | 25,927,988 | +0.05(+0.84%) |
Dec 24, 2008 | 5.963 | 6.031 | 5.934 | 5.991 | 26,227,594 | +0.02(+0.38%) |
Dec 23, 2008 | 6.050 | 6.121 | 5.936 | 5.969 | 59,970,960 | -0.03(-0.58%) |
Dec 22, 2008 | 6.124 | 6.126 | 5.881 | 6.003 | 76,471,104 | -0.11(-1.84%) |
Dec 19, 2008 | 6.098 | 6.223 | 6.024 | 6.115 | 128,020,560 | +0.01(+0.08%) |
Dec 18, 2008 | 6.337 | 6.337 | 5.993 | 6.110 | 105,593,600 | -0.19(-3.02%) |
Dec 17, 2008 | 6.229 | 6.425 | 6.100 | 6.300 | 96,445,480 | +0.03(+0.41%) |
Dec 16, 2008 | 6.103 | 6.314 | 6.036 | 6.274 | 112,766,448 | +0.26(+4.31%) |
Dec 15, 2008 | 6.229 | 6.236 | 5.944 | 6.015 | 87,943,776 | -0.20(-3.20%) |
Dec 12, 2008 | 5.884 | 6.236 | 5.874 | 6.214 | 101,737,976 | +0.21(+3.42%) |
Dec 11, 2008 | 5.932 | 6.264 | 5.915 | 6.008 | 99,377,680 | -0.06(-0.91%) |
Dec 10, 2008 | 5.891 | 6.134 | 5.891 | 6.064 | 82,146,488 | +0.10(+1.71%) |
Dec 09, 2008 | 5.967 | 6.231 | 5.939 | 5.962 | 106,132,664 | -0.12(-2.04%) |
Dec 08, 2008 | 5.943 | 6.191 | 5.868 | 6.086 | 115,128,224 | +0.29(+5.07%) |
Dec 05, 2008 | 5.682 | 5.920 | 5.497 | 5.792 | 123,852,096 | +0.02(+0.42%) |
Dec 04, 2008 | 5.996 | 6.045 | 5.671 | 5.768 | 107,804,616 | -0.25(-4.11%) |
Dec 03, 2008 | 5.801 | 6.029 | 5.709 | 6.015 | 126,249,224 | +0.10(+1.60%) |
Dec 02, 2008 | 5.848 | 5.967 | 5.715 | 5.920 | 125,366,504 | +0.14(+2.48%) |
Dec 01, 2008 | 5.887 | 6.015 | 5.777 | 5.777 | 121,873,480 | -0.32(-5.22%) |
Nov 28, 2008 | 6.017 | 6.107 | 5.969 | 6.095 | 42,801,236 | +0.01(+0.20%) |
Nov 26, 2008 | 5.765 | 6.090 | 5.704 | 6.083 | 128,025,616 | +0.28(+4.79%) |
Nov 25, 2008 | 6.147 | 6.153 | 5.680 | 5.804 | 217,914,608 | -0.36(-5.88%) |
Nov 24, 2008 | 6.064 | 6.219 | 5.780 | 6.167 | 194,274,016 | +0.18(+3.06%) |
Nov 21, 2008 | 5.625 | 6.015 | 5.582 | 5.984 | 222,849,968 | +0.49(+8.83%) |
Nov 20, 2008 | 5.661 | 5.951 | 5.430 | 5.499 | 234,285,648 | -0.21(-3.63%) |
Nov 19, 2008 | 5.735 | 6.019 | 5.692 | 5.706 | 209,659,712 | -0.10(-1.67%) |
Nov 18, 2008 | 5.798 | 5.846 | 5.485 | 5.803 | 393,579,840 | +0.73(+14.49%) |
Nov 17, 2008 | 5.146 | 5.286 | 5.039 | 5.069 | 91,448,992 | -0.19(-3.68%) |
Nov 14, 2008 | 5.307 | 5.528 | 5.183 | 5.262 | 0 | -0.22(-3.94%) |
Nov 13, 2008 | 5.295 | 5.504 | 4.877 | 5.478 | 221,158,096 | +0.10(+1.83%) |
Nov 12, 2008 | 5.559 | 5.639 | 5.355 | 5.380 | 117,724,952 | -0.36(-6.35%) |
Nov 11, 2008 | 5.818 | 5.872 | 5.564 | 5.744 | 93,108,808 | -0.16(-2.69%) |
Nov 10, 2008 | 6.102 | 6.178 | 5.798 | 5.903 | 90,983,160 | -0.08(-1.36%) |
Nov 07, 2008 | 5.846 | 6.045 | 5.796 | 5.984 | 105,262,672 | +0.17(+2.97%) |
Nov 06, 2008 | 6.076 | 6.119 | 5.766 | 5.811 | 171,697,040 | -0.45(-7.20%) |
Nov 05, 2008 | 6.546 | 6.556 | 6.214 | 6.262 | 129,540,544 | -0.34(-5.20%) |
Nov 04, 2008 | 6.762 | 6.762 | 6.463 | 6.606 | 156,725,568 | -0.06(-0.96%) |
Nov 03, 2008 | 6.573 | 6.805 | 6.573 | 6.670 | 125,773,536 | +0.06(+0.86%) |
Oct 31, 2008 | 6.416 | 6.782 | 6.416 | 6.613 | 166,573,824 | +0.10(+1.57%) |
Oct 30, 2008 | 6.319 | 6.613 | 6.257 | 6.511 | 170,077,328 | +0.40(+6.47%) |
Oct 29, 2008 | 6.050 | 6.340 | 5.995 | 6.115 | 162,440,784 | +0.05(+0.88%) |
Oct 28, 2008 | 5.485 | 6.079 | 5.317 | 6.062 | 160,694,000 | +0.68(+12.54%) |
Oct 27, 2008 | 5.478 | 5.659 | 5.357 | 5.386 | 138,716,480 | -0.22(-3.88%) |
Oct 24, 2008 | 5.226 | 5.756 | 5.188 | 5.604 | 159,559,344 | -0.12(-2.14%) |
Oct 23, 2008 | 6.084 | 6.134 | 5.485 | 5.727 | 219,331,488 | -0.36(-5.90%) |
Oct 22, 2008 | 6.454 | 6.454 | 5.924 | 6.086 | 177,774,912 | -0.49(-7.41%) |
Oct 21, 2008 | 6.946 | 7.031 | 6.542 | 6.573 | 162,240,160 | -0.51(-7.22%) |
Oct 20, 2008 | 6.962 | 7.130 | 6.755 | 7.085 | 125,434,360 | +0.22(+3.27%) |
Oct 17, 2008 | 6.815 | 7.135 | 6.603 | 6.860 | 127,578,992 | +0.01(+0.13%) |
Oct 16, 2008 | 6.674 | 6.882 | 6.402 | 6.851 | 168,555,776 | +0.18(+2.72%) |
Oct 15, 2008 | 6.803 | 7.014 | 6.625 | 6.670 | 167,331,136 | -0.32(-4.60%) |
Oct 14, 2008 | 7.263 | 7.428 | 6.889 | 6.991 | 164,824,752 | -0.16(-2.25%) |
Oct 13, 2008 | 6.651 | 7.238 | 6.539 | 7.152 | 155,587,296 | +0.76(+11.89%) |
Oct 10, 2008 | 6.259 | 7.022 | 6.133 | 6.392 | 0 | -0.26(-3.90%) |
Oct 09, 2008 | 7.054 | 7.104 | 6.651 | 6.651 | 196,171,200 | -0.26(-3.75%) |
Oct 08, 2008 | 6.523 | 7.256 | 6.416 | 6.910 | 238,968,768 | +0.06(+0.81%) |
Oct 07, 2008 | 7.041 | 7.221 | 6.839 | 6.855 | 158,716,944 | -0.22(-3.10%) |
Oct 06, 2008 | 7.301 | 7.428 | 6.791 | 7.074 | 171,284,720 | -0.35(-4.77%) |
Oct 03, 2008 | 7.444 | 7.793 | 7.363 | 7.428 | 0 | -0.04(-0.60%) |
Oct 02, 2008 | 7.648 | 7.653 | 7.247 | 7.473 | 164,221,040 | -0.30(-3.80%) |
Oct 01, 2008 | 7.974 | 8.071 | 7.677 | 7.769 | 127,433,304 | -0.22(-2.75%) |
Sep 30, 2008 | 7.814 | 8.031 | 7.770 | 7.988 | 129,298,392 | +0.29(+3.79%) |
Sep 29, 2008 | 8.147 | 8.188 | 7.649 | 7.696 | 159,149,808 | -0.56(-6.82%) |
Sep 26, 2008 | 8.107 | 8.392 | 8.107 | 8.259 | 0 | +0.02(+0.23%) |
Sep 25, 2008 | 8.061 | 8.370 | 7.974 | 8.240 | 128,275,920 | +0.16(+1.97%) |
Sep 24, 2008 | 8.112 | 8.185 | 7.967 | 8.081 | 116,370,808 | -0.02(-0.21%) |
Sep 23, 2008 | 8.211 | 8.372 | 8.059 | 8.099 | 113,254,216 | -0.05(-0.59%) |
Sep 22, 2008 | 8.413 | 8.442 | 8.104 | 8.147 | 128,065,304 | -0.19(-2.28%) |
Sep 19, 2008 | 8.442 | 8.499 | 8.242 | 8.337 | 0 | +0.23(+2.83%) |
Sep 18, 2008 | 8.030 | 8.239 | 7.954 | 8.107 | 212,979,696 | +0.20(+2.58%) |
Sep 17, 2008 | 8.225 | 8.274 | 7.893 | 7.903 | 184,637,248 | -0.46(-5.49%) |
Sep 16, 2008 | 7.736 | 8.465 | 7.608 | 8.363 | 309,515,488 | +0.53(+6.79%) |
Sep 15, 2008 | 7.907 | 8.047 | 7.831 | 7.831 | 147,638,976 | -0.28(-3.49%) |
Sep 12, 2008 | 8.076 | 8.150 | 7.997 | 8.114 | 97,366,744 | -0.04(-0.47%) |
Sep 11, 2008 | 7.986 | 8.195 | 7.974 | 8.152 | 147,476,944 | +0.07(+0.92%) |
Sep 10, 2008 | 7.978 | 8.140 | 7.950 | 8.078 | 128,605,424 | +0.13(+1.63%) |
Sep 09, 2008 | 8.035 | 8.168 | 7.948 | 7.948 | 151,117,952 | +0.05(+0.59%) |
Sep 08, 2008 | 7.871 | 7.921 | 7.746 | 7.902 | 109,212,888 | +0.13(+1.73%) |
Sep 05, 2008 | 7.620 | 7.798 | 7.598 | 7.767 | 0 | +0.09(+1.12%) |
Sep 04, 2008 | 7.772 | 7.789 | 7.618 | 7.681 | 90,749,720 | -0.11(-1.40%) |
Sep 03, 2008 | 7.914 | 7.992 | 7.695 | 7.789 | 110,105,080 | -0.16(-1.98%) |
Sep 02, 2008 | 8.150 | 8.256 | 7.895 | 7.947 | 115,474,224 | -0.16(-1.96%) |
Aug 29, 2008 | 8.076 | 8.178 | 8.062 | 8.106 | 0 | -0.07(-0.87%) |
Aug 28, 2008 | 8.087 | 8.176 | 8.043 | 8.176 | 78,839,936 | +0.09(+1.13%) |
Aug 27, 2008 | 8.059 | 8.157 | 8.042 | 8.085 | 78,467,240 | -0.01(-0.13%) |
Aug 26, 2008 | 8.068 | 8.119 | 8.043 | 8.095 | 58,601,744 | +0.01(+0.11%) |
Aug 25, 2008 | 8.059 | 8.161 | 8.035 | 8.087 | 69,940,168 | -0.04(-0.53%) |
Aug 22, 2008 | 8.031 | 8.157 | 7.998 | 8.130 | 0 | +0.11(+1.31%) |
Aug 21, 2008 | 7.895 | 8.042 | 7.879 | 8.024 | 83,357,576 | +0.05(+0.63%) |
Aug 20, 2008 | 7.774 | 8.009 | 7.739 | 7.974 | 191,961,664 | +0.43(+5.65%) |
Aug 19, 2008 | 7.670 | 7.670 | 7.485 | 7.548 | 131,510,672 | -0.16(-2.04%) |
Aug 18, 2008 | 7.890 | 7.903 | 7.575 | 7.705 | 104,688,208 | -0.17(-2.17%) |
Aug 15, 2008 | 7.881 | 7.919 | 7.795 | 7.876 | 0 | +0.02(+0.20%) |
Aug 14, 2008 | 7.826 | 7.905 | 7.798 | 7.860 | 63,988,480 | -0.02(-0.24%) |
Aug 13, 2008 | 7.910 | 7.957 | 7.819 | 7.879 | 52,347,312 | -0.01(-0.15%) |
Aug 12, 2008 | 7.883 | 7.945 | 7.788 | 7.891 | 49,144,868 | -0.01(-0.11%) |
Aug 11, 2008 | 7.917 | 8.004 | 7.826 | 7.900 | 61,146,684 | -0.02(-0.20%) |
Aug 08, 2008 | 7.833 | 7.938 | 7.739 | 7.916 | 85,457,376 | +0.05(+0.68%) |
Aug 07, 2008 | 7.774 | 7.922 | 7.705 | 7.862 | 74,489,272 | +0.06(+0.80%) |
Aug 06, 2008 | 7.736 | 7.857 | 7.710 | 7.800 | 70,738,640 | +0.03(+0.33%) |
Aug 05, 2008 | 7.627 | 7.807 | 7.596 | 7.774 | 77,081,536 | +0.18(+2.41%) |
Aug 04, 2008 | 7.551 | 7.679 | 7.539 | 7.591 | 54,925,052 | -0.00(-0.05%) |
Aug 01, 2008 | 7.739 | 7.774 | 7.549 | 7.594 | 63,808,756 | -0.15(-1.88%) |
Jul 31, 2008 | 7.748 | 7.841 | 7.689 | 7.739 | 84,249,120 | -0.04(-0.58%) |
Jul 30, 2008 | 7.686 | 7.803 | 7.644 | 7.784 | 92,869,872 | +0.16(+2.11%) |
Jul 29, 2008 | 7.624 | 7.688 | 7.432 | 7.624 | 98,006,080 | +0.20(+2.63%) |
Jul 28, 2008 | 7.510 | 7.572 | 7.375 | 7.428 | 63,773,328 | -0.12(-1.62%) |
Jul 25, 2008 | 7.501 | 7.601 | 7.437 | 7.551 | 68,102,968 | +0.06(+0.76%) |
Jul 24, 2008 | 7.674 | 7.674 | 7.484 | 7.494 | 79,843,432 | -0.16(-2.03%) |
Jul 23, 2008 | 7.499 | 7.719 | 7.499 | 7.649 | 94,478,648 | +0.13(+1.72%) |
Jul 22, 2008 | 7.411 | 7.525 | 7.364 | 7.520 | 87,570,056 | +0.03(+0.42%) |
Jul 21, 2008 | 7.532 | 7.549 | 7.392 | 7.489 | 63,418,360 | -0.01(-0.16%) |
Jul 18, 2008 | 7.427 | 7.593 | 7.416 | 7.501 | 81,988,712 | +0.03(+0.44%) |
Jul 17, 2008 | 7.428 | 7.541 | 7.307 | 7.468 | 109,705,176 | +0.15(+2.10%) |
Jul 16, 2008 | 7.136 | 7.333 | 7.083 | 7.314 | 108,666,488 | +0.12(+1.66%) |
Jul 15, 2008 | 7.095 | 7.269 | 7.054 | 7.195 | 126,680,968 | -0.02(-0.34%) |
Jul 14, 2008 | 7.240 | 7.276 | 7.095 | 7.219 | 98,208,048 | +0.03(+0.48%) |
Jul 11, 2008 | 7.116 | 7.263 | 7.090 | 7.185 | 108,303,624 | +0.02(+0.34%) |
Jul 10, 2008 | 7.323 | 7.339 | 7.092 | 7.161 | 153,767,152 | -0.13(-1.80%) |
Jul 09, 2008 | 7.534 | 7.534 | 7.280 | 7.292 | 95,046,880 | -0.21(-2.85%) |
Jul 08, 2008 | 7.568 | 7.591 | 7.382 | 7.506 | 104,310,400 | -0.10(-1.25%) |
Jul 07, 2008 | 7.534 | 7.765 | 7.496 | 7.601 | 85,968,632 | +0.10(+1.29%) |
Jul 04, 2008 | 7.532 | 7.565 | 7.370 | 7.504 | 78,812,416 | +0.00(+0.00%) |
Jul 03, 2008 | 7.532 | 7.565 | 7.370 | 7.504 | 78,812,416 | -0.03(-0.39%) |
Jul 02, 2008 | 7.622 | 7.679 | 7.516 | 7.534 | 60,546,284 | -0.07(-0.89%) |
Jul 01, 2008 | 7.522 | 7.665 | 7.458 | 7.601 | 111,295,760 | -0.04(-0.48%) |
Jun 30, 2008 | 7.755 | 7.848 | 7.574 | 7.637 | 89,178,640 | -0.06(-0.83%) |
Jun 27, 2008 | 7.705 | 7.745 | 7.606 | 7.701 | 84,049,952 | -0.02(-0.20%) |
Jun 26, 2008 | 7.817 | 7.817 | 7.646 | 7.717 | 101,920,936 | -0.16(-2.04%) |
Jun 25, 2008 | 7.798 | 7.981 | 7.798 | 7.878 | 67,966,840 | +0.10(+1.24%) |
Jun 24, 2008 | 7.810 | 7.855 | 7.750 | 7.781 | 98,647,832 | -0.08(-1.03%) |
Jun 23, 2008 | 7.924 | 7.943 | 7.833 | 7.862 | 64,068,484 | -0.02(-0.28%) |
Jun 20, 2008 | 7.955 | 8.047 | 7.798 | 7.884 | 116,518,744 | -0.16(-2.04%) |
Jun 19, 2008 | 7.973 | 8.109 | 7.910 | 8.049 | 82,029,304 | +0.00(+0.00%) |
Jun 18, 2008 | 8.088 | 8.128 | 7.957 | 8.049 | 91,002,152 | -0.13(-1.58%) |
Jun 17, 2008 | 8.273 | 8.292 | 8.135 | 8.178 | 71,768,744 | -0.04(-0.50%) |
Jun 16, 2008 | 8.128 | 8.297 | 8.119 | 8.220 | 58,896,652 | +0.02(+0.27%) |
Jun 13, 2008 | 8.144 | 8.306 | 8.135 | 8.197 | 80,967,520 | +0.08(+1.02%) |
Jun 12, 2008 | 8.078 | 8.185 | 8.064 | 8.114 | 64,338,996 | +0.08(+1.05%) |
Jun 11, 2008 | 8.206 | 8.209 | 8.000 | 8.030 | 80,517,904 | -0.19(-2.29%) |
Jun 10, 2008 | 8.244 | 8.322 | 8.154 | 8.218 | 72,918,824 | -0.01(-0.13%) |
Jun 09, 2008 | 8.237 | 8.268 | 8.150 | 8.228 | 62,443,164 | +0.00(+0.00%) |
Jun 06, 2008 | 8.308 | 8.370 | 8.206 | 8.228 | 97,074,736 | -0.15(-1.81%) |
Jun 05, 2008 | 8.140 | 8.420 | 8.109 | 8.380 | 131,522,864 | +0.29(+3.63%) |
Jun 04, 2008 | 7.950 | 8.149 | 7.950 | 8.087 | 76,248,248 | +0.10(+1.23%) |
Jun 03, 2008 | 8.045 | 8.114 | 7.955 | 7.988 | 84,412,944 | -0.00(-0.02%) |
Jun 02, 2008 | 8.095 | 8.121 | 7.903 | 7.990 | 84,446,936 | -0.14(-1.72%) |
May 30, 2008 | 8.128 | 8.223 | 8.106 | 8.130 | 101,583,320 | +0.03(+0.32%) |
May 29, 2008 | 8.030 | 8.135 | 7.973 | 8.104 | 84,368,952 | +0.07(+0.84%) |
May 28, 2008 | 7.947 | 8.059 | 7.936 | 8.036 | 103,627,760 | +0.14(+1.79%) |
May 27, 2008 | 7.779 | 7.940 | 7.776 | 7.895 | 90,527,344 | +0.13(+1.65%) |
May 26, 2008 | 7.738 | 7.800 | 7.724 | 7.767 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.738 | 7.800 | 7.724 | 7.767 | 97,136,712 | +0.01(+0.13%) |
May 22, 2008 | 7.810 | 7.829 | 7.722 | 7.757 | 169,453,072 | +0.02(+0.22%) |
May 21, 2008 | 7.981 | 8.007 | 7.670 | 7.739 | 199,760,032 | -0.29(-3.57%) |
May 20, 2008 | 8.064 | 8.090 | 7.926 | 8.026 | 125,667,312 | -0.04(-0.54%) |
May 19, 2008 | 8.175 | 8.301 | 8.023 | 8.069 | 120,581,744 | -0.10(-1.23%) |
May 16, 2008 | 8.131 | 8.209 | 8.000 | 8.169 | 143,811,728 | +0.10(+1.20%) |
May 15, 2008 | 7.924 | 8.131 | 7.822 | 8.073 | 165,946,944 | +0.19(+2.39%) |
May 14, 2008 | 7.760 | 8.030 | 7.757 | 7.884 | 318,392,928 | +0.24(+3.09%) |
May 13, 2008 | 7.669 | 7.921 | 7.475 | 7.648 | 820,415,872 | -0.44(-5.47%) |
May 12, 2008 | 8.532 | 8.632 | 7.921 | 8.090 | 232,660,672 | -0.40(-4.68%) |
May 09, 2008 | 8.439 | 8.525 | 8.396 | 8.487 | 55,653,812 | +0.01(+0.14%) |
May 08, 2008 | 8.442 | 8.543 | 8.371 | 8.475 | 61,205,600 | +0.07(+0.84%) |
May 07, 2008 | 8.391 | 8.615 | 8.356 | 8.404 | 108,730,488 | +0.00(+0.02%) |
May 06, 2008 | 8.334 | 8.441 | 8.213 | 8.403 | 66,902,244 | +0.06(+0.75%) |
May 05, 2008 | 8.306 | 8.394 | 8.258 | 8.341 | 50,173,512 | -0.01(-0.17%) |
May 02, 2008 | 8.342 | 8.382 | 8.249 | 8.354 | 67,488,320 | +0.06(+0.69%) |
May 01, 2008 | 8.007 | 8.323 | 7.990 | 8.297 | 95,894,888 | +0.29(+3.62%) |
Apr 30, 2008 | 8.297 | 8.297 | 7.966 | 8.007 | 95,767,504 | -0.26(-3.11%) |
Apr 29, 2008 | 8.221 | 8.297 | 8.175 | 8.265 | 54,747,660 | +0.04(+0.53%) |
Apr 28, 2008 | 8.197 | 8.275 | 8.163 | 8.221 | 47,023,252 | +0.02(+0.30%) |
Apr 25, 2008 | 8.344 | 8.344 | 8.080 | 8.197 | 71,424,152 | -0.16(-1.86%) |
Apr 24, 2008 | 8.296 | 8.456 | 8.266 | 8.353 | 60,781,284 | +0.06(+0.71%) |
Apr 23, 2008 | 8.323 | 8.392 | 8.247 | 8.294 | 60,748,280 | -0.03(-0.33%) |
Apr 22, 2008 | 8.353 | 8.372 | 8.244 | 8.322 | 56,880,420 | -0.05(-0.58%) |
Apr 21, 2008 | 8.284 | 8.384 | 8.223 | 8.370 | 46,902,592 | +0.05(+0.56%) |
Apr 18, 2008 | 8.261 | 8.379 | 8.245 | 8.323 | 96,893,432 | +0.15(+1.84%) |
Apr 17, 2008 | 8.182 | 8.206 | 8.071 | 8.173 | 54,271,592 | +0.04(+0.45%) |
Apr 16, 2008 | 8.033 | 8.161 | 8.005 | 8.137 | 74,656,976 | +0.22(+2.79%) |
Apr 15, 2008 | 7.954 | 7.969 | 7.824 | 7.916 | 49,513,088 | +0.00(+0.00%) |
Apr 14, 2008 | 7.838 | 7.990 | 7.812 | 7.916 | 50,447,348 | +0.06(+0.77%) |
Apr 11, 2008 | 7.993 | 8.007 | 7.834 | 7.855 | 59,489,276 | -0.19(-2.36%) |
Apr 10, 2008 | 7.929 | 8.090 | 7.929 | 8.045 | 62,792,476 | +0.08(+1.04%) |
Apr 09, 2008 | 7.957 | 7.986 | 7.819 | 7.962 | 68,773,352 | +0.00(+0.04%) |
Apr 08, 2008 | 7.869 | 7.981 | 7.807 | 7.959 | 71,740,560 | +0.03(+0.33%) |
Apr 07, 2008 | 8.024 | 8.107 | 7.900 | 7.933 | 81,689,808 | -0.08(-1.03%) |
Apr 04, 2008 | 8.109 | 8.163 | 7.979 | 8.016 | 71,555,880 | -0.10(-1.19%) |
Apr 03, 2008 | 8.095 | 8.166 | 8.011 | 8.112 | 87,947,408 | -0.05(-0.57%) |
Apr 02, 2008 | 8.214 | 8.292 | 8.083 | 8.159 | 75,781,232 | -0.06(-0.76%) |
Apr 01, 2008 | 7.966 | 8.268 | 7.966 | 8.221 | 101,888,680 | +0.33(+4.23%) |
Mar 31, 2008 | 7.947 | 8.050 | 7.888 | 7.888 | 129,763,488 | -0.07(-0.93%) |
Mar 28, 2008 | 8.111 | 8.154 | 7.935 | 7.962 | 58,954,040 | -0.10(-1.18%) |
Mar 27, 2008 | 8.140 | 8.178 | 8.021 | 8.057 | 70,738,168 | -0.12(-1.48%) |
Mar 26, 2008 | 8.294 | 8.334 | 8.062 | 8.178 | 79,501,496 | -0.16(-1.91%) |
Mar 25, 2008 | 8.266 | 8.373 | 8.223 | 8.337 | 60,569,896 | +0.06(+0.69%) |
Mar 24, 2008 | 8.069 | 8.375 | 7.997 | 8.280 | 95,830,808 | +0.25(+3.08%) |
Mar 21, 2008 | 8.059 | 8.178 | 7.981 | 8.033 | 163,538,592 | -0.00(-0.00%) |
Mar 20, 2008 | 8.059 | 8.178 | 7.981 | 8.033 | 163,537,440 | -0.02(-0.19%) |
Mar 19, 2008 | 8.206 | 8.265 | 8.042 | 8.049 | 120,029,008 | -0.23(-2.80%) |
Mar 18, 2008 | 8.131 | 8.280 | 8.087 | 8.280 | 86,953,656 | +0.26(+3.25%) |
Mar 17, 2008 | 7.760 | 8.116 | 7.688 | 8.019 | 101,574,312 | +0.09(+1.09%) |
Mar 14, 2008 | 8.178 | 8.180 | 7.791 | 7.933 | 106,240,880 | -0.19(-2.34%) |
Mar 13, 2008 | 8.049 | 8.209 | 7.962 | 8.123 | 90,662,344 | -0.04(-0.53%) |
Mar 12, 2008 | 8.233 | 8.290 | 8.138 | 8.166 | 70,929,384 | -0.11(-1.36%) |
Mar 11, 2008 | 8.235 | 8.292 | 8.052 | 8.278 | 84,126,872 | +0.21(+2.59%) |
Mar 10, 2008 | 8.164 | 8.192 | 8.052 | 8.069 | 66,201,384 | -0.10(-1.27%) |
Mar 07, 2008 | 8.173 | 8.322 | 8.074 | 8.173 | 72,863,144 | -0.08(-0.98%) |
Mar 06, 2008 | 8.296 | 8.430 | 8.239 | 8.254 | 93,102,624 | -0.09(-1.10%) |
Mar 05, 2008 | 8.394 | 8.439 | 8.258 | 8.346 | 72,213,240 | -0.02(-0.29%) |
Mar 04, 2008 | 8.171 | 8.382 | 8.118 | 8.370 | 93,717,000 | +0.15(+1.79%) |
Mar 03, 2008 | 8.226 | 8.271 | 8.144 | 8.223 | 70,488,320 | -0.03(-0.36%) |
Feb 29, 2008 | 8.311 | 8.399 | 8.225 | 8.252 | 82,122,704 | -0.13(-1.61%) |
Feb 28, 2008 | 8.398 | 8.430 | 8.320 | 8.387 | 91,341,736 | -0.07(-0.80%) |
Feb 27, 2008 | 8.465 | 8.550 | 8.404 | 8.455 | 83,901,808 | -0.04(-0.53%) |
Feb 26, 2008 | 8.275 | 8.584 | 8.230 | 8.499 | 118,274,192 | +0.18(+2.22%) |
Feb 25, 2008 | 8.178 | 8.349 | 8.145 | 8.315 | 97,685,616 | +0.13(+1.54%) |
Feb 22, 2008 | 8.107 | 8.204 | 8.007 | 8.188 | 81,871,480 | +0.10(+1.22%) |
Feb 21, 2008 | 8.197 | 8.265 | 8.040 | 8.090 | 110,747,368 | -0.11(-1.29%) |
Feb 20, 2008 | 7.922 | 8.246 | 7.860 | 8.195 | 232,833,520 | +0.60(+7.94%) |
Feb 19, 2008 | 7.672 | 7.803 | 7.593 | 7.593 | 184,319,920 | +0.01(+0.18%) |
Feb 18, 2008 | 7.454 | 7.651 | 7.396 | 7.579 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.454 | 7.651 | 7.396 | 7.579 | 109,735,552 | +0.11(+1.41%) |
Feb 14, 2008 | 7.523 | 7.535 | 7.392 | 7.473 | 114,902,192 | -0.14(-1.79%) |
Feb 13, 2008 | 7.449 | 7.684 | 7.449 | 7.610 | 101,260,152 | +0.20(+2.73%) |
Feb 12, 2008 | 7.390 | 7.499 | 7.313 | 7.408 | 114,532,232 | +0.04(+0.59%) |
Feb 11, 2008 | 7.297 | 7.364 | 7.244 | 7.364 | 78,213,104 | +0.13(+1.79%) |
Feb 08, 2008 | 7.038 | 7.290 | 7.007 | 7.235 | 130,251,728 | +0.24(+3.41%) |
Feb 07, 2008 | 7.221 | 7.221 | 6.938 | 6.997 | 281,856,352 | -0.29(-3.94%) |
Feb 06, 2008 | 7.461 | 7.506 | 7.266 | 7.283 | 107,917,352 | -0.14(-1.91%) |
Feb 05, 2008 | 7.593 | 7.593 | 7.396 | 7.425 | 105,170,024 | -0.19(-2.45%) |
Feb 04, 2008 | 7.644 | 7.720 | 7.577 | 7.612 | 72,068,120 | -0.06(-0.81%) |