Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2008 | 10.02 | 10.24 | 9.754 | 9.838 | 111,620,304 | -0.12(-1.20%) |
Jul 31, 2008 | 9.971 | 10.24 | 9.945 | 9.958 | 131,655,712 | -0.03(-0.32%) |
Jul 30, 2008 | 9.993 | 10.05 | 9.867 | 9.990 | 73,356,832 | +0.07(+0.68%) |
Jul 29, 2008 | 9.922 | 10.05 | 9.877 | 9.922 | 89,229,824 | +0.02(+0.23%) |
Jul 28, 2008 | 10.18 | 10.18 | 9.890 | 9.899 | 85,315,632 | -0.25(-2.45%) |
Jul 25, 2008 | 10.31 | 10.37 | 10.11 | 10.15 | 65,397,868 | -0.10(-0.95%) |
Jul 24, 2008 | 10.61 | 10.61 | 10.20 | 10.25 | 106,520,472 | -0.44(-4.11%) |
Jul 23, 2008 | 10.60 | 10.85 | 10.39 | 10.68 | 127,557,408 | +0.40(+3.90%) |
Jul 22, 2008 | 10.20 | 10.29 | 10.07 | 10.28 | 100,310,632 | -0.00(-0.03%) |
Jul 21, 2008 | 10.41 | 10.49 | 10.25 | 10.29 | 57,946,644 | -0.09(-0.90%) |
Jul 18, 2008 | 10.34 | 10.38 | 10.17 | 10.38 | 87,977,488 | +0.12(+1.17%) |
Jul 17, 2008 | 10.37 | 10.39 | 10.13 | 10.26 | 100,442,688 | -0.05(-0.53%) |
Jul 16, 2008 | 10.38 | 10.49 | 10.21 | 10.32 | 96,366,888 | -0.01(-0.09%) |
Jul 15, 2008 | 10.24 | 10.50 | 10.18 | 10.33 | 84,540,024 | -0.14(-1.30%) |
Jul 14, 2008 | 10.64 | 10.66 | 10.41 | 10.46 | 61,541,460 | -0.07(-0.64%) |
Jul 11, 2008 | 10.50 | 10.65 | 10.42 | 10.53 | 85,573,440 | -0.06(-0.58%) |
Jul 10, 2008 | 10.54 | 10.66 | 10.49 | 10.59 | 85,928,016 | +0.21(+2.02%) |
Jul 09, 2008 | 10.68 | 10.75 | 10.37 | 10.38 | 63,910,508 | -0.27(-2.55%) |
Jul 08, 2008 | 10.46 | 10.68 | 10.42 | 10.65 | 88,280,792 | +0.09(+0.86%) |
Jul 07, 2008 | 10.57 | 10.73 | 10.39 | 10.56 | 80,333,048 | +0.03(+0.31%) |
Jul 04, 2008 | 10.65 | 10.66 | 10.38 | 10.53 | 69,429,912 | +0.00(+0.00%) |
Jul 03, 2008 | 10.65 | 10.66 | 10.38 | 10.53 | 69,429,912 | -0.10(-0.94%) |
Jul 02, 2008 | 10.82 | 10.83 | 10.61 | 10.63 | 82,238,616 | -0.13(-1.23%) |
Jul 01, 2008 | 10.80 | 10.85 | 10.65 | 10.76 | 105,037,176 | -0.13(-1.16%) |
Jun 30, 2008 | 10.58 | 10.94 | 10.55 | 10.89 | 103,521,288 | +0.30(+2.84%) |
Jun 27, 2008 | 10.83 | 10.83 | 10.59 | 10.59 | 136,536,352 | -0.23(-2.12%) |
Jun 26, 2008 | 11.24 | 11.24 | 10.82 | 10.82 | 113,374,592 | -0.32(-2.90%) |
Jun 25, 2008 | 11.28 | 11.39 | 11.12 | 11.14 | 110,576,456 | +0.06(+0.58%) |
Jun 24, 2008 | 11.05 | 11.20 | 10.97 | 11.08 | 77,211,808 | -0.04(-0.32%) |
Jun 23, 2008 | 11.15 | 11.21 | 11.07 | 11.11 | 88,050,792 | -0.02(-0.15%) |
Jun 20, 2008 | 11.36 | 11.50 | 11.12 | 11.13 | 134,241,232 | -0.23(-2.05%) |
Jun 19, 2008 | 11.38 | 11.48 | 11.24 | 11.36 | 84,542,808 | -0.03(-0.28%) |
Jun 18, 2008 | 11.48 | 11.51 | 11.37 | 11.39 | 74,026,040 | -0.14(-1.23%) |
Jun 17, 2008 | 11.73 | 11.74 | 11.52 | 11.53 | 62,564,376 | -0.16(-1.33%) |
Jun 16, 2008 | 11.62 | 11.74 | 11.52 | 11.69 | 83,813,944 | -0.16(-1.39%) |
Jun 13, 2008 | 11.82 | 11.89 | 11.64 | 11.85 | 63,706,996 | +0.09(+0.80%) |
Jun 12, 2008 | 11.75 | 11.88 | 11.65 | 11.76 | 77,128,936 | +0.08(+0.69%) |
Jun 11, 2008 | 11.99 | 12.02 | 11.61 | 11.68 | 109,787,512 | -0.35(-2.90%) |
Jun 10, 2008 | 12.06 | 12.16 | 11.81 | 12.03 | 105,215,392 | -0.11(-0.91%) |
Jun 09, 2008 | 12.41 | 12.53 | 11.94 | 12.14 | 97,225,816 | -0.21(-1.70%) |
Jun 06, 2008 | 12.68 | 12.71 | 12.32 | 12.35 | 83,459,304 | -0.40(-3.17%) |
Jun 05, 2008 | 12.48 | 12.82 | 12.46 | 12.75 | 69,708,400 | +0.31(+2.49%) |
Jun 04, 2008 | 12.45 | 12.52 | 12.32 | 12.44 | 68,055,168 | -0.09(-0.72%) |
Jun 03, 2008 | 12.74 | 12.76 | 12.45 | 12.53 | 74,922,184 | -0.18(-1.45%) |
Jun 02, 2008 | 12.82 | 12.90 | 12.60 | 12.72 | 60,797,300 | -0.18(-1.38%) |
May 30, 2008 | 13.01 | 13.01 | 12.86 | 12.90 | 79,491,576 | -0.10(-0.75%) |
May 29, 2008 | 12.72 | 13.10 | 12.69 | 12.99 | 75,573,456 | +0.22(+1.75%) |
May 28, 2008 | 12.64 | 12.78 | 12.61 | 12.77 | 68,367,176 | +0.22(+1.75%) |
May 27, 2008 | 12.48 | 12.67 | 12.38 | 12.55 | 53,194,316 | +0.10(+0.78%) |
May 26, 2008 | 12.62 | 12.72 | 12.39 | 12.45 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.62 | 12.72 | 12.39 | 12.45 | 45,174,204 | -0.21(-1.66%) |
May 22, 2008 | 12.56 | 12.74 | 12.50 | 12.66 | 50,564,508 | +0.09(+0.75%) |
May 21, 2008 | 12.73 | 12.78 | 12.51 | 12.57 | 56,239,164 | -0.16(-1.22%) |
May 20, 2008 | 13.01 | 13.06 | 12.69 | 12.72 | 75,923,296 | -0.37(-2.81%) |
May 19, 2008 | 12.96 | 13.15 | 12.87 | 13.09 | 61,559,408 | +0.14(+1.10%) |
May 16, 2008 | 12.88 | 13.00 | 12.81 | 12.95 | 78,168,888 | +0.07(+0.53%) |
May 15, 2008 | 12.83 | 12.92 | 12.71 | 12.88 | 65,384,760 | +0.08(+0.63%) |
May 14, 2008 | 12.72 | 13.01 | 12.69 | 12.80 | 75,041,088 | +0.11(+0.89%) |
May 13, 2008 | 12.65 | 12.80 | 12.64 | 12.69 | 40,459,380 | +0.05(+0.38%) |
May 12, 2008 | 12.48 | 12.69 | 12.46 | 12.64 | 46,027,440 | +0.17(+1.35%) |
May 09, 2008 | 12.46 | 12.56 | 12.38 | 12.47 | 47,324,520 | -0.09(-0.69%) |
May 08, 2008 | 12.57 | 12.70 | 12.46 | 12.56 | 62,249,752 | +0.01(+0.10%) |
May 07, 2008 | 12.68 | 12.76 | 12.51 | 12.55 | 76,426,336 | -0.24(-1.87%) |
May 06, 2008 | 12.78 | 12.86 | 12.62 | 12.79 | 75,256,472 | -0.09(-0.73%) |
May 05, 2008 | 12.95 | 12.96 | 12.73 | 12.88 | 56,039,988 | -0.09(-0.70%) |
May 02, 2008 | 12.93 | 13.00 | 12.78 | 12.97 | 67,416,768 | +0.06(+0.48%) |