Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.985 | 8.201 | 7.904 | 8.196 | 127,862,712 | +0.27(+3.40%) |
May 28, 2009 | 7.964 | 8.017 | 7.861 | 7.926 | 79,006,800 | +0.02(+0.20%) |
May 27, 2009 | 8.093 | 8.120 | 7.872 | 7.910 | 65,597,140 | -0.19(-2.40%) |
May 26, 2009 | 8.039 | 8.190 | 7.947 | 8.104 | 92,294,600 | +0.03(+0.40%) |
May 22, 2009 | 8.007 | 8.142 | 7.915 | 8.071 | 62,588,428 | +0.07(+0.88%) |
May 21, 2009 | 8.109 | 8.196 | 7.920 | 8.001 | 91,413,504 | -0.15(-1.85%) |
May 20, 2009 | 8.174 | 8.260 | 8.104 | 8.152 | 66,760,740 | +0.01(+0.07%) |
May 19, 2009 | 8.196 | 8.249 | 8.104 | 8.147 | 63,259,364 | -0.05(-0.59%) |
May 18, 2009 | 8.104 | 8.217 | 8.082 | 8.196 | 74,442,856 | +0.10(+1.20%) |
May 15, 2009 | 8.190 | 8.249 | 8.034 | 8.098 | 94,092,360 | -0.18(-2.15%) |
May 14, 2009 | 8.233 | 8.363 | 8.196 | 8.276 | 90,485,432 | +0.04(+0.46%) |
May 13, 2009 | 8.142 | 8.417 | 8.082 | 8.239 | 182,118,112 | +0.18(+2.28%) |
May 12, 2009 | 7.683 | 8.206 | 7.661 | 8.055 | 216,265,984 | +0.42(+5.51%) |
May 11, 2009 | 7.607 | 7.780 | 7.607 | 7.634 | 98,213,376 | -0.13(-1.74%) |
May 08, 2009 | 7.732 | 7.829 | 7.688 | 7.769 | 104,824,952 | +0.16(+2.15%) |
May 07, 2009 | 7.564 | 7.785 | 7.473 | 7.606 | 138,884,992 | +0.10(+1.35%) |
May 06, 2009 | 7.645 | 7.688 | 7.424 | 7.505 | 112,412,808 | -0.12(-1.54%) |
May 05, 2009 | 7.468 | 7.665 | 7.436 | 7.623 | 120,417,896 | +0.16(+2.15%) |
May 04, 2009 | 7.313 | 7.468 | 7.270 | 7.463 | 116,580,304 | +0.21(+2.95%) |
May 01, 2009 | 7.148 | 7.249 | 7.073 | 7.249 | 105,624,872 | +0.12(+1.65%) |
Apr 30, 2009 | 7.249 | 7.324 | 7.089 | 7.132 | 121,038,728 | -0.04(-0.52%) |
Apr 29, 2009 | 7.126 | 7.260 | 7.019 | 7.169 | 146,457,152 | +0.03(+0.37%) |
Apr 28, 2009 | 7.281 | 7.286 | 7.014 | 7.142 | 127,132,848 | -0.06(-0.82%) |
Apr 27, 2009 | 7.132 | 7.238 | 7.051 | 7.201 | 106,606,176 | +0.17(+2.43%) |
Apr 24, 2009 | 7.105 | 7.142 | 6.934 | 7.030 | 122,931,480 | -0.06(-0.83%) |
Apr 23, 2009 | 6.998 | 7.105 | 6.806 | 7.089 | 161,337,136 | +0.13(+1.84%) |
Apr 22, 2009 | 7.169 | 7.174 | 6.961 | 6.961 | 135,268,736 | -0.26(-3.55%) |
Apr 21, 2009 | 7.254 | 7.281 | 6.993 | 7.217 | 124,182,112 | -0.04(-0.52%) |
Apr 20, 2009 | 7.457 | 7.484 | 7.238 | 7.254 | 98,019,832 | -0.30(-4.03%) |
Apr 17, 2009 | 7.479 | 7.617 | 7.420 | 7.559 | 136,264,256 | +0.14(+1.87%) |
Apr 16, 2009 | 7.436 | 7.468 | 7.238 | 7.420 | 97,718,856 | +0.02(+0.29%) |
Apr 15, 2009 | 7.121 | 7.441 | 7.110 | 7.398 | 110,455,248 | +0.28(+3.90%) |
Apr 14, 2009 | 7.217 | 7.228 | 7.051 | 7.121 | 108,694,848 | -0.07(-1.04%) |
Apr 13, 2009 | 7.222 | 7.324 | 7.164 | 7.196 | 78,301,288 | -0.04(-0.52%) |
Apr 09, 2009 | 7.270 | 7.324 | 7.126 | 7.233 | 103,089,584 | +0.04(+0.52%) |
Apr 08, 2009 | 7.228 | 7.318 | 7.132 | 7.196 | 78,611,048 | -0.02(-0.22%) |
Apr 07, 2009 | 7.270 | 7.318 | 7.185 | 7.212 | 93,806,168 | -0.11(-1.46%) |
Apr 06, 2009 | 7.238 | 7.572 | 7.228 | 7.318 | 111,607,040 | +0.09(+1.18%) |
Apr 03, 2009 | 7.254 | 7.350 | 7.180 | 7.233 | 99,142,280 | -0.21(-2.87%) |
Apr 02, 2009 | 7.505 | 7.527 | 7.324 | 7.447 | 113,213,664 | -0.02(-0.29%) |
Apr 01, 2009 | 7.254 | 7.495 | 7.169 | 7.468 | 120,461,224 | +0.20(+2.72%) |
Mar 31, 2009 | 7.366 | 7.404 | 7.238 | 7.270 | 107,323,840 | -0.04(-0.58%) |
Mar 30, 2009 | 7.409 | 7.495 | 7.233 | 7.313 | 111,974,144 | -0.36(-4.73%) |
Mar 26, 2009 | 7.623 | 7.805 | 7.580 | 7.676 | 103,730,112 | +0.06(+0.84%) |
Mar 25, 2009 | 7.463 | 7.793 | 7.414 | 7.612 | 129,176,176 | +0.18(+2.44%) |
Mar 24, 2009 | 7.425 | 7.559 | 7.388 | 7.430 | 80,018,712 | -0.05(-0.71%) |
Mar 23, 2009 | 7.350 | 7.516 | 7.297 | 7.484 | 123,643,232 | +0.21(+2.86%) |
Mar 20, 2009 | 7.313 | 7.447 | 7.206 | 7.276 | 134,066,992 | +0.03(+0.41%) |
Mar 19, 2009 | 7.612 | 7.612 | 7.158 | 7.246 | 126,647,200 | -0.36(-4.74%) |
Mar 18, 2009 | 7.585 | 7.783 | 7.324 | 7.607 | 104,117,032 | -0.01(-0.07%) |
Mar 17, 2009 | 7.532 | 7.628 | 7.409 | 7.612 | 101,160,528 | +0.06(+0.78%) |
Mar 16, 2009 | 7.809 | 8.002 | 7.543 | 7.553 | 159,194,400 | -0.21(-2.68%) |
Mar 13, 2009 | 7.452 | 7.858 | 7.388 | 7.761 | 0 | +0.28(+3.71%) |
Mar 12, 2009 | 7.073 | 7.548 | 6.907 | 7.484 | 210,380,880 | +0.66(+9.62%) |
Mar 11, 2009 | 6.993 | 7.041 | 6.795 | 6.827 | 149,395,264 | -0.15(-2.22%) |
Mar 10, 2009 | 6.779 | 7.009 | 6.721 | 6.982 | 179,739,696 | +0.24(+3.56%) |
Mar 09, 2009 | 6.608 | 6.897 | 6.608 | 6.742 | 132,011,344 | -0.05(-0.79%) |
Mar 06, 2009 | 6.758 | 6.806 | 6.598 | 6.795 | 0 | +0.03(+0.47%) |
Mar 05, 2009 | 6.603 | 6.806 | 6.539 | 6.763 | 190,619,808 | +0.09(+1.36%) |
Mar 04, 2009 | 6.464 | 6.779 | 6.368 | 6.672 | 169,560,784 | +0.42(+6.72%) |
Mar 02, 2009 | 6.448 | 6.496 | 6.240 | 6.252 | 198,527,600 | -0.32(-4.85%) |
Feb 27, 2009 | 6.656 | 6.715 | 6.555 | 6.571 | 0 | -0.21(-3.15%) |
Feb 26, 2009 | 7.051 | 7.137 | 6.779 | 6.785 | 138,833,552 | -0.19(-2.75%) |
Feb 25, 2009 | 7.169 | 7.169 | 6.886 | 6.977 | 139,893,760 | -0.28(-3.83%) |
Feb 24, 2009 | 7.137 | 7.292 | 7.009 | 7.254 | 122,830,504 | +0.17(+2.41%) |
Feb 23, 2009 | 7.313 | 7.340 | 7.073 | 7.084 | 126,456,984 | -0.23(-3.21%) |
Feb 20, 2009 | 7.382 | 7.489 | 7.260 | 7.318 | 0 | -0.17(-2.28%) |
Feb 19, 2009 | 7.633 | 7.703 | 7.463 | 7.489 | 77,457,104 | -0.07(-0.92%) |
Feb 18, 2009 | 7.532 | 7.687 | 7.505 | 7.559 | 90,667,072 | -0.05(-0.63%) |
Feb 17, 2009 | 7.623 | 7.697 | 7.500 | 7.607 | 118,752,216 | -0.18(-2.26%) |
Feb 13, 2009 | 7.751 | 7.975 | 7.740 | 7.783 | 108,771,824 | -0.04(-0.48%) |
Feb 12, 2009 | 7.633 | 7.836 | 7.527 | 7.820 | 122,142,664 | +0.14(+1.88%) |
Feb 11, 2009 | 7.569 | 7.687 | 7.537 | 7.676 | 94,477,944 | +0.17(+2.20%) |
Feb 10, 2009 | 7.334 | 7.852 | 7.334 | 7.511 | 142,310,288 | -0.34(-4.35%) |
Feb 09, 2009 | 8.071 | 8.071 | 7.799 | 7.852 | 89,566,608 | -0.07(-0.88%) |
Feb 06, 2009 | 7.761 | 8.015 | 7.713 | 7.922 | 119,564,320 | +0.18(+2.34%) |
Feb 05, 2009 | 7.759 | 7.879 | 7.649 | 7.740 | 144,492,064 | -0.04(-0.48%) |
Feb 04, 2009 | 8.028 | 8.098 | 7.756 | 7.777 | 122,968,736 | -0.17(-2.19%) |
Feb 03, 2009 | 7.533 | 8.046 | 7.533 | 7.952 | 123,943,888 | +0.16(+2.08%) |
Feb 02, 2009 | 7.654 | 7.931 | 7.596 | 7.790 | 132,261,488 | +0.16(+2.13%) |
Jan 30, 2009 | 7.894 | 7.910 | 7.585 | 7.627 | 0 | -0.28(-3.57%) |
Jan 29, 2009 | 7.999 | 8.098 | 7.858 | 7.910 | 129,340,280 | -0.17(-2.07%) |
Jan 28, 2009 | 8.344 | 8.370 | 7.852 | 8.077 | 208,019,312 | -0.20(-2.40%) |
Jan 27, 2009 | 8.166 | 8.381 | 8.135 | 8.276 | 213,369,424 | +0.09(+1.09%) |
Jan 26, 2009 | 8.616 | 8.647 | 7.999 | 8.187 | 402,298,464 | -0.94(-10.32%) |
Jan 23, 2009 | 8.768 | 9.165 | 8.658 | 9.129 | 207,459,712 | +0.13(+1.39%) |
Jan 22, 2009 | 9.035 | 9.071 | 8.904 | 9.003 | 89,313,112 | -0.14(-1.54%) |
Jan 21, 2009 | 9.053 | 9.165 | 8.841 | 9.144 | 83,688,344 | +0.15(+1.63%) |
Jan 20, 2009 | 9.019 | 9.328 | 8.956 | 8.998 | 100,900,672 | -0.16(-1.71%) |
Jan 16, 2009 | 9.296 | 9.296 | 8.982 | 9.155 | 0 | +0.06(+0.63%) |
Jan 15, 2009 | 9.008 | 9.097 | 8.642 | 9.097 | 154,348,000 | +0.08(+0.87%) |
Jan 14, 2009 | 9.045 | 9.124 | 8.893 | 9.019 | 87,112,288 | -0.18(-1.99%) |
Jan 13, 2009 | 9.103 | 9.212 | 9.040 | 9.202 | 82,886,696 | +0.12(+1.32%) |
Jan 12, 2009 | 9.244 | 9.254 | 9.008 | 9.082 | 64,725,940 | -0.04(-0.46%) |
Jan 09, 2009 | 9.270 | 9.322 | 9.076 | 9.124 | 68,975,648 | -0.11(-1.19%) |
Jan 08, 2009 | 9.103 | 9.254 | 9.066 | 9.233 | 63,589,028 | +0.08(+0.91%) |
Jan 07, 2009 | 9.249 | 9.322 | 9.103 | 9.150 | 75,059,432 | -0.16(-1.74%) |
Jan 06, 2009 | 9.584 | 9.647 | 9.265 | 9.312 | 97,911,000 | -0.19(-1.98%) |
Jan 05, 2009 | 9.626 | 9.668 | 9.354 | 9.500 | 80,595,400 | -0.06(-0.60%) |
Jan 02, 2009 | 9.354 | 9.573 | 9.260 | 9.558 | 54,954,996 | +0.29(+3.16%) |
Jan 01, 2009 | 9.233 | 9.401 | 9.192 | 9.265 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.233 | 9.401 | 9.192 | 9.265 | 62,094,364 | -0.02(-0.23%) |
Dec 30, 2008 | 9.108 | 9.317 | 9.066 | 9.286 | 72,545,896 | +0.24(+2.66%) |
Dec 29, 2008 | 8.956 | 9.050 | 8.899 | 9.045 | 60,767,628 | +0.10(+1.11%) |
Dec 26, 2008 | 8.930 | 8.982 | 8.878 | 8.946 | 28,475,808 | +0.05(+0.53%) |
Dec 24, 2008 | 8.946 | 8.967 | 8.857 | 8.899 | 27,288,676 | -0.01(-0.12%) |
Dec 23, 2008 | 9.071 | 9.103 | 8.893 | 8.909 | 61,721,788 | -0.08(-0.87%) |
Dec 22, 2008 | 9.092 | 9.160 | 8.841 | 8.988 | 90,655,880 | -0.06(-0.69%) |
Dec 19, 2008 | 9.076 | 9.171 | 8.977 | 9.050 | 110,948,480 | +0.09(+1.05%) |
Dec 18, 2008 | 9.071 | 9.192 | 8.862 | 8.956 | 100,882,552 | -0.07(-0.75%) |
Dec 17, 2008 | 9.014 | 9.192 | 8.893 | 9.024 | 89,630,424 | -0.06(-0.63%) |
Dec 16, 2008 | 8.763 | 9.192 | 8.757 | 9.082 | 127,051,696 | +0.38(+4.39%) |
Dec 15, 2008 | 8.846 | 8.956 | 8.632 | 8.700 | 95,959,680 | -0.15(-1.71%) |
Dec 12, 2008 | 8.647 | 8.883 | 8.517 | 8.851 | 83,858,952 | +0.19(+2.17%) |
Dec 11, 2008 | 8.585 | 8.883 | 8.470 | 8.663 | 124,840,704 | -0.01(-0.06%) |
Dec 10, 2008 | 8.710 | 8.789 | 8.564 | 8.668 | 64,839,768 | +0.05(+0.61%) |
Dec 09, 2008 | 8.653 | 8.883 | 8.579 | 8.616 | 83,265,872 | -0.24(-2.72%) |
Dec 08, 2008 | 8.825 | 9.024 | 8.747 | 8.857 | 96,117,424 | +0.20(+2.30%) |
Dec 05, 2008 | 8.396 | 8.883 | 8.276 | 8.658 | 114,796,480 | +0.15(+1.72%) |
Dec 04, 2008 | 8.559 | 8.815 | 8.443 | 8.511 | 92,942,336 | -0.18(-2.11%) |
Dec 03, 2008 | 8.438 | 8.763 | 8.276 | 8.695 | 131,820,832 | +0.31(+3.75%) |
Dec 02, 2008 | 8.203 | 8.417 | 8.082 | 8.381 | 83,106,368 | +0.39(+4.84%) |
Dec 01, 2008 | 8.464 | 8.553 | 7.952 | 7.994 | 87,925,304 | -0.60(-7.00%) |
Nov 28, 2008 | 8.381 | 8.611 | 8.260 | 8.595 | 40,367,068 | +0.19(+2.24%) |
Nov 26, 2008 | 8.177 | 8.423 | 8.109 | 8.407 | 84,981,216 | +0.07(+0.82%) |
Nov 25, 2008 | 8.548 | 8.647 | 8.161 | 8.339 | 104,011,912 | -0.05(-0.62%) |
Nov 24, 2008 | 8.349 | 8.627 | 8.077 | 8.391 | 141,311,456 | +0.19(+2.36%) |
Nov 21, 2008 | 7.842 | 8.281 | 7.591 | 8.198 | 179,634,688 | +0.64(+8.44%) |
Nov 20, 2008 | 8.103 | 8.386 | 7.460 | 7.559 | 174,065,712 | -0.58(-7.13%) |
Nov 19, 2008 | 8.449 | 8.632 | 8.114 | 8.140 | 105,388,688 | -0.38(-4.48%) |
Nov 18, 2008 | 8.344 | 8.574 | 8.166 | 8.522 | 112,843,608 | +0.19(+2.32%) |
Nov 17, 2008 | 8.423 | 8.590 | 8.297 | 8.328 | 81,679,152 | -0.19(-2.21%) |
Nov 14, 2008 | 8.606 | 8.940 | 8.485 | 8.517 | 0 | -0.24(-2.69%) |
Nov 13, 2008 | 8.307 | 8.763 | 8.004 | 8.752 | 119,675,544 | +0.47(+5.69%) |
Nov 12, 2008 | 8.611 | 8.663 | 8.271 | 8.281 | 106,939,368 | -0.49(-5.61%) |
Nov 11, 2008 | 8.606 | 8.783 | 8.428 | 8.773 | 71,844,696 | +0.09(+1.02%) |
Nov 10, 2008 | 8.998 | 9.050 | 8.553 | 8.684 | 66,299,004 | -0.14(-1.54%) |
Nov 07, 2008 | 8.627 | 8.893 | 8.579 | 8.820 | 75,615,152 | +0.26(+2.99%) |
Nov 06, 2008 | 8.883 | 8.914 | 8.485 | 8.564 | 109,077,744 | -0.33(-3.71%) |
Nov 05, 2008 | 9.464 | 9.511 | 8.851 | 8.893 | 115,791,880 | -0.58(-6.11%) |
Nov 04, 2008 | 9.323 | 9.493 | 9.220 | 9.472 | 90,993,520 | +0.33(+3.66%) |
Nov 03, 2008 | 9.184 | 9.266 | 9.040 | 9.138 | 80,616,680 | +0.03(+0.28%) |
Oct 31, 2008 | 9.138 | 9.390 | 9.055 | 9.112 | 117,752,200 | -0.08(-0.84%) |
Oct 30, 2008 | 9.174 | 9.282 | 8.911 | 9.189 | 110,631,768 | +0.34(+3.90%) |
Oct 29, 2008 | 9.040 | 9.323 | 8.814 | 8.844 | 128,820,640 | -0.32(-3.54%) |
Oct 28, 2008 | 8.582 | 9.261 | 8.284 | 9.169 | 164,448,816 | +0.74(+8.72%) |
Oct 27, 2008 | 8.387 | 8.870 | 8.253 | 8.433 | 123,435,016 | -0.09(-1.09%) |
Oct 24, 2008 | 8.186 | 8.762 | 8.068 | 8.525 | 126,302,312 | -0.27(-3.10%) |
Oct 23, 2008 | 8.690 | 8.875 | 8.284 | 8.798 | 129,155,008 | +0.19(+2.15%) |
Oct 22, 2008 | 8.772 | 8.880 | 8.489 | 8.613 | 133,907,656 | -0.31(-3.46%) |
Oct 21, 2008 | 9.091 | 9.235 | 8.911 | 8.922 | 138,338,096 | +0.00(+0.00%) |
Oct 20, 2008 | 8.875 | 8.999 | 8.675 | 8.922 | 104,815,288 | +0.22(+2.54%) |
Oct 17, 2008 | 8.453 | 9.019 | 8.356 | 8.700 | 136,464,272 | -0.03(-0.35%) |
Oct 16, 2008 | 8.513 | 8.742 | 8.031 | 8.731 | 159,212,688 | +0.36(+4.30%) |
Oct 15, 2008 | 8.896 | 8.896 | 8.314 | 8.371 | 139,095,168 | -0.44(-5.02%) |
Oct 14, 2008 | 8.947 | 9.004 | 8.649 | 8.814 | 164,691,968 | +0.23(+2.70%) |
Oct 13, 2008 | 8.474 | 8.700 | 8.170 | 8.582 | 206,561,632 | +0.79(+10.17%) |
Oct 10, 2008 | 7.630 | 8.181 | 7.363 | 7.790 | 289,389,312 | -0.27(-3.38%) |
Oct 09, 2008 | 8.901 | 8.942 | 7.970 | 8.062 | 179,406,240 | -0.75(-8.52%) |
Oct 08, 2008 | 8.937 | 9.287 | 8.814 | 8.814 | 218,155,568 | -0.27(-2.95%) |
Oct 07, 2008 | 9.724 | 9.776 | 9.081 | 9.081 | 184,124,544 | -0.66(-6.81%) |
Oct 06, 2008 | 9.518 | 9.750 | 9.143 | 9.745 | 201,098,944 | -0.03(-0.32%) |
Oct 03, 2008 | 9.740 | 9.976 | 9.688 | 9.776 | 0 | +0.11(+1.12%) |
Oct 02, 2008 | 9.683 | 9.858 | 9.621 | 9.668 | 114,983,144 | -0.08(-0.79%) |
Oct 01, 2008 | 9.395 | 9.822 | 9.302 | 9.745 | 132,771,552 | +0.26(+2.71%) |
Sep 30, 2008 | 9.225 | 9.488 | 9.133 | 9.488 | 146,795,584 | +0.41(+4.48%) |
Sep 29, 2008 | 9.405 | 9.601 | 9.081 | 9.081 | 137,161,088 | -0.52(-5.41%) |
Sep 26, 2008 | 9.421 | 9.632 | 9.369 | 9.601 | 0 | +0.01(+0.11%) |
Sep 25, 2008 | 9.313 | 9.668 | 9.307 | 9.590 | 111,980,912 | +0.33(+3.61%) |
Sep 24, 2008 | 9.344 | 9.359 | 9.133 | 9.256 | 76,761,760 | -0.01(-0.11%) |
Sep 23, 2008 | 9.364 | 9.518 | 9.266 | 9.266 | 118,926,960 | -0.03(-0.33%) |
Sep 22, 2008 | 9.416 | 9.596 | 9.271 | 9.297 | 87,246,632 | -0.25(-2.59%) |
Sep 19, 2008 | 9.724 | 9.771 | 9.107 | 9.544 | 0 | +0.29(+3.11%) |
Sep 18, 2008 | 8.963 | 9.431 | 8.906 | 9.256 | 185,987,936 | +0.42(+4.78%) |
Sep 17, 2008 | 9.045 | 9.323 | 8.829 | 8.834 | 142,186,912 | -0.33(-3.59%) |
Sep 16, 2008 | 9.107 | 9.282 | 9.004 | 9.163 | 161,330,416 | -0.12(-1.33%) |
Sep 15, 2008 | 9.318 | 9.534 | 9.287 | 9.287 | 130,766,240 | -0.29(-3.06%) |
Sep 12, 2008 | 9.410 | 9.629 | 9.364 | 9.580 | 84,091,552 | +0.12(+1.25%) |
Sep 11, 2008 | 9.261 | 9.477 | 9.251 | 9.462 | 64,767,532 | +0.10(+1.04%) |
Sep 10, 2008 | 9.400 | 9.493 | 9.313 | 9.364 | 74,387,272 | -0.02(-0.22%) |
Sep 09, 2008 | 9.801 | 9.868 | 9.385 | 9.385 | 106,319,680 | -0.46(-4.70%) |
Sep 08, 2008 | 9.693 | 9.873 | 9.652 | 9.848 | 95,127,504 | +0.32(+3.40%) |
Sep 05, 2008 | 9.580 | 9.693 | 9.493 | 9.524 | 0 | -0.08(-0.86%) |
Sep 04, 2008 | 9.879 | 10.08 | 9.601 | 9.606 | 90,324,656 | -0.27(-2.76%) |
Sep 03, 2008 | 9.863 | 9.961 | 9.801 | 9.879 | 58,905,772 | +0.02(+0.16%) |
Sep 02, 2008 | 9.930 | 10.07 | 9.843 | 9.863 | 58,088,936 | +0.03(+0.31%) |
Aug 29, 2008 | 9.899 | 9.951 | 9.812 | 9.832 | 0 | -0.08(-0.83%) |
Aug 28, 2008 | 9.863 | 9.930 | 9.827 | 9.915 | 63,903,920 | +0.10(+1.00%) |
Aug 27, 2008 | 9.879 | 9.904 | 9.750 | 9.817 | 70,699,856 | -0.10(-1.04%) |
Aug 26, 2008 | 10.06 | 10.08 | 9.879 | 9.920 | 71,426,488 | -0.12(-1.18%) |
Aug 25, 2008 | 10.08 | 10.22 | 9.966 | 10.04 | 80,478,192 | -0.12(-1.22%) |
Aug 22, 2008 | 10.02 | 10.20 | 9.961 | 10.16 | 0 | +0.20(+1.96%) |
Aug 21, 2008 | 9.853 | 10.00 | 9.796 | 9.966 | 52,530,628 | +0.05(+0.47%) |
Aug 20, 2008 | 9.961 | 9.997 | 9.807 | 9.920 | 58,828,664 | -0.03(-0.31%) |
Aug 19, 2008 | 10.04 | 10.14 | 9.930 | 9.951 | 66,980,656 | -0.15(-1.53%) |
Aug 18, 2008 | 10.33 | 10.34 | 10.06 | 10.11 | 72,751,848 | -0.17(-1.65%) |
Aug 15, 2008 | 10.22 | 10.36 | 10.22 | 10.27 | 76,453,776 | +0.10(+0.96%) |
Aug 14, 2008 | 10.13 | 10.34 | 10.04 | 10.18 | 70,401,856 | +0.07(+0.71%) |
Aug 13, 2008 | 10.16 | 10.21 | 10.06 | 10.11 | 71,418,600 | -0.04(-0.41%) |
Aug 12, 2008 | 10.20 | 10.31 | 10.12 | 10.15 | 69,340,480 | -0.08(-0.81%) |
Aug 11, 2008 | 10.19 | 10.35 | 10.13 | 10.23 | 88,183,456 | +0.02(+0.20%) |
Aug 08, 2008 | 9.884 | 10.22 | 9.873 | 10.21 | 83,877,496 | +0.32(+3.28%) |
Aug 07, 2008 | 9.935 | 10.09 | 9.832 | 9.884 | 75,708,560 | -0.11(-1.13%) |
Aug 06, 2008 | 9.992 | 10.05 | 9.884 | 9.997 | 81,149,880 | -0.14(-1.42%) |
Aug 05, 2008 | 9.796 | 10.16 | 9.796 | 10.14 | 110,633,208 | +0.38(+3.85%) |
Aug 04, 2008 | 9.580 | 9.858 | 9.544 | 9.765 | 83,664,424 | +0.20(+2.04%) |
Aug 01, 2008 | 9.678 | 9.750 | 9.534 | 9.570 | 63,967,784 | -0.04(-0.37%) |
Jul 31, 2008 | 9.678 | 9.822 | 9.575 | 9.606 | 92,546,040 | -0.11(-1.11%) |
Jul 30, 2008 | 9.596 | 9.837 | 9.534 | 9.714 | 82,501,768 | +0.18(+1.89%) |
Jul 29, 2008 | 9.477 | 9.575 | 9.436 | 9.534 | 63,127,460 | +0.09(+0.93%) |
Jul 28, 2008 | 9.709 | 9.729 | 9.436 | 9.446 | 69,647,024 | -0.27(-2.81%) |
Jul 25, 2008 | 9.719 | 9.747 | 9.632 | 9.719 | 83,281,424 | +0.04(+0.43%) |
Jul 24, 2008 | 9.873 | 9.904 | 9.647 | 9.678 | 79,670,488 | -0.13(-1.36%) |
Jul 23, 2008 | 9.668 | 9.837 | 9.575 | 9.812 | 127,509,376 | +0.37(+3.92%) |
Jul 22, 2008 | 9.251 | 9.513 | 9.205 | 9.441 | 97,022,600 | +0.13(+1.44%) |
Jul 21, 2008 | 9.482 | 9.534 | 9.256 | 9.307 | 94,497,512 | -0.12(-1.26%) |
Jul 18, 2008 | 9.472 | 9.493 | 9.297 | 9.426 | 83,085,320 | -0.04(-0.38%) |
Jul 17, 2008 | 9.395 | 9.513 | 9.261 | 9.462 | 95,430,296 | +0.07(+0.71%) |
Jul 16, 2008 | 9.055 | 9.410 | 8.958 | 9.395 | 108,880,024 | +0.35(+3.87%) |
Jul 15, 2008 | 9.014 | 9.163 | 8.922 | 9.045 | 120,102,752 | -0.04(-0.40%) |
Jul 14, 2008 | 9.271 | 9.313 | 9.050 | 9.081 | 69,546,512 | -0.08(-0.90%) |
Jul 11, 2008 | 9.230 | 9.287 | 9.097 | 9.163 | 99,250,416 | -0.11(-1.22%) |
Jul 10, 2008 | 9.338 | 9.446 | 9.179 | 9.277 | 91,518,160 | +0.00(+0.00%) |
Jul 09, 2008 | 9.431 | 9.554 | 9.261 | 9.277 | 99,461,192 | -0.08(-0.88%) |
Jul 08, 2008 | 8.988 | 9.374 | 8.983 | 9.359 | 118,655,280 | +0.41(+4.60%) |
Jul 07, 2008 | 9.158 | 9.205 | 8.880 | 8.947 | 92,816,800 | -0.19(-2.03%) |
Jul 04, 2008 | 9.143 | 9.194 | 9.055 | 9.133 | 47,326,460 | +0.00(+0.00%) |
Jul 03, 2008 | 9.143 | 9.194 | 9.055 | 9.133 | 47,326,460 | +0.07(+0.74%) |
Jul 02, 2008 | 9.179 | 9.189 | 9.055 | 9.066 | 74,480,888 | -0.06(-0.62%) |
Jul 01, 2008 | 8.968 | 9.143 | 8.932 | 9.122 | 103,308,704 | +0.13(+1.49%) |
Jun 30, 2008 | 8.896 | 9.076 | 8.880 | 8.988 | 86,122,240 | +0.10(+1.10%) |
Jun 27, 2008 | 8.880 | 8.994 | 8.808 | 8.891 | 128,252,224 | +0.06(+0.64%) |
Jun 26, 2008 | 9.138 | 9.271 | 8.834 | 8.834 | 106,487,136 | -0.37(-3.97%) |
Jun 25, 2008 | 9.127 | 9.338 | 9.055 | 9.199 | 112,773,560 | +0.10(+1.07%) |
Jun 24, 2008 | 8.947 | 9.133 | 8.922 | 9.102 | 94,718,632 | +0.16(+1.78%) |
Jun 23, 2008 | 8.963 | 9.009 | 8.901 | 8.942 | 90,366,928 | +0.03(+0.29%) |
Jun 20, 2008 | 9.117 | 9.174 | 8.901 | 8.916 | 123,194,784 | -0.23(-2.48%) |
Jun 19, 2008 | 9.163 | 9.225 | 9.107 | 9.143 | 122,846,784 | +0.00(+0.00%) |
Jun 18, 2008 | 9.518 | 9.539 | 9.127 | 9.143 | 185,632,464 | +0.03(+0.28%) |
Jun 17, 2008 | 9.184 | 9.235 | 9.091 | 9.117 | 84,138,504 | -0.03(-0.28%) |
Jun 16, 2008 | 9.215 | 9.246 | 9.107 | 9.143 | 114,523,200 | -0.11(-1.22%) |
Jun 13, 2008 | 9.153 | 9.256 | 9.081 | 9.256 | 94,022,200 | +0.13(+1.47%) |
Jun 12, 2008 | 9.066 | 9.240 | 9.055 | 9.122 | 94,074,032 | +0.09(+1.03%) |
Jun 11, 2008 | 9.220 | 9.230 | 9.004 | 9.030 | 115,623,648 | -0.20(-2.17%) |
Jun 10, 2008 | 9.230 | 9.271 | 9.112 | 9.230 | 111,108,536 | -0.04(-0.44%) |
Jun 09, 2008 | 9.313 | 9.349 | 9.241 | 9.271 | 111,250,200 | +0.03(+0.33%) |
Jun 06, 2008 | 9.539 | 9.570 | 9.235 | 9.241 | 186,087,680 | -0.37(-3.80%) |
Jun 05, 2008 | 9.642 | 9.652 | 9.493 | 9.606 | 161,494,608 | -0.07(-0.69%) |
Jun 04, 2008 | 9.776 | 9.843 | 9.616 | 9.673 | 117,656,000 | -0.11(-1.10%) |
Jun 03, 2008 | 9.832 | 9.879 | 9.740 | 9.781 | 103,856,904 | -0.09(-0.89%) |