Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.260 | 3.464 | 3.202 | 3.423 | 617,452,544 | +0.25(+7.98%) |
Sep 29, 2008 | 3.603 | 3.605 | 3.030 | 3.170 | 289,673,216 | -0.69(-17.92%) |
Sep 26, 2008 | 3.762 | 3.909 | 3.705 | 3.862 | 760,226,816 | -0.11(-2.80%) |
Sep 25, 2008 | 3.909 | 4.060 | 3.871 | 3.974 | 4,055,761,920 | +0.10(+2.50%) |
Sep 24, 2008 | 3.833 | 3.944 | 3.769 | 3.877 | 100,865,024 | +0.06(+1.47%) |
Sep 23, 2008 | 3.971 | 4.090 | 3.815 | 3.820 | 2,037,790,720 | -0.13(-3.21%) |
Sep 22, 2008 | 4.215 | 4.224 | 3.935 | 3.947 | 2,816,221,696 | -0.30(-7.00%) |
Sep 19, 2008 | 4.295 | 4.343 | 4.105 | 4.244 | 3,287,116,800 | +0.21(+5.09%) |
Sep 18, 2008 | 3.933 | 4.079 | 3.635 | 4.039 | 1,028,920,320 | +0.19(+4.90%) |
Sep 17, 2008 | 4.171 | 4.172 | 3.850 | 3.850 | 1,374,500,864 | -0.36(-8.61%) |
Sep 16, 2008 | 4.032 | 4.292 | 3.980 | 4.213 | 1,369,364,480 | -0.01(-0.34%) |
Sep 15, 2008 | 4.278 | 4.448 | 4.227 | 4.227 | 3,346,802,176 | -0.26(-5.76%) |
Sep 12, 2008 | 4.545 | 4.545 | 4.412 | 4.486 | 2,287,592,448 | -0.11(-2.43%) |
Sep 11, 2008 | 4.463 | 4.608 | 4.397 | 4.598 | 3,765,986,816 | +0.03(+0.69%) |
Sep 10, 2008 | 4.588 | 4.668 | 4.482 | 4.566 | 3,782,650,368 | -0.00(-0.05%) |
Sep 09, 2008 | 4.724 | 4.818 | 4.511 | 4.568 | 1,744,458,752 | -0.19(-3.95%) |
Sep 08, 2008 | 4.957 | 4.966 | 4.562 | 4.756 | 92,265,472 | -0.07(-1.41%) |
Sep 05, 2008 | 4.776 | 4.891 | 4.748 | 4.824 | 2,236,600,320 | -0.03(-0.65%) |
Sep 04, 2008 | 4.995 | 5.057 | 4.843 | 4.856 | 1,875,543,552 | -0.17(-3.44%) |
Sep 03, 2008 | 5.025 | 5.080 | 4.939 | 5.029 | 1,804,563,968 | +0.02(+0.46%) |
Sep 02, 2008 | 5.192 | 5.226 | 4.970 | 5.005 | 2,185,794,560 | -0.10(-1.97%) |
Aug 29, 2008 | 5.209 | 5.226 | 5.091 | 5.106 | 679,464,448 | -0.13(-2.42%) |
Aug 28, 2008 | 5.279 | 5.308 | 5.203 | 5.233 | 3,580,730,112 | -0.03(-0.53%) |
Aug 27, 2008 | 5.220 | 5.294 | 5.186 | 5.261 | 3,965,842,176 | +0.03(+0.59%) |
Aug 26, 2008 | 5.203 | 5.267 | 5.199 | 5.230 | 3,698,309,120 | +0.03(+0.63%) |
Aug 25, 2008 | 5.305 | 5.308 | 5.170 | 5.197 | 4,020,994,560 | -0.13(-2.40%) |
Aug 22, 2008 | 5.295 | 5.346 | 5.288 | 5.325 | 3,649,013,760 | +0.08(+1.43%) |
Aug 21, 2008 | 5.255 | 5.284 | 5.177 | 5.249 | 185,209,856 | -0.05(-0.88%) |
Aug 20, 2008 | 5.264 | 5.329 | 5.229 | 5.296 | 4,207,972,608 | +0.07(+1.33%) |
Aug 19, 2008 | 5.257 | 5.333 | 5.175 | 5.226 | 819,866,624 | -0.06(-1.06%) |
Aug 18, 2008 | 5.288 | 5.355 | 5.235 | 5.282 | 287,054,336 | -0.01(-0.20%) |
Aug 15, 2008 | 5.392 | 5.414 | 5.272 | 5.293 | 1,583,908,864 | -0.11(-2.00%) |
Aug 14, 2008 | 5.371 | 5.435 | 5.356 | 5.401 | 1,609,218,560 | +0.00(+0.01%) |
Aug 13, 2008 | 5.360 | 5.421 | 5.298 | 5.400 | 2,696,968,704 | +0.08(+1.45%) |
Aug 12, 2008 | 5.226 | 5.400 | 5.226 | 5.323 | 2,646,604,288 | +0.10(+1.83%) |
Aug 11, 2008 | 5.122 | 5.316 | 5.110 | 5.227 | 3,103,347,200 | +0.12(+2.37%) |
Aug 08, 2008 | 4.935 | 5.110 | 4.932 | 5.107 | 1,631,600,128 | +0.18(+3.66%) |
Aug 07, 2008 | 4.901 | 5.004 | 4.864 | 4.926 | 1,286,091,776 | -0.02(-0.38%) |
Aug 06, 2008 | 4.818 | 5.042 | 4.759 | 4.945 | 2,274,158,592 | +0.11(+2.21%) |
Aug 05, 2008 | 4.681 | 4.843 | 4.663 | 4.838 | 1,418,893,824 | +0.22(+4.84%) |
Aug 04, 2008 | 4.717 | 4.756 | 4.605 | 4.615 | 623,336,448 | -0.10(-2.19%) |
Aug 01, 2008 | 4.816 | 4.819 | 4.691 | 4.718 | 225,836,544 | -0.07(-1.44%) |
Jul 31, 2008 | 4.745 | 4.885 | 4.728 | 4.787 | 996,618,240 | -0.03(-0.58%) |
Jul 30, 2008 | 4.752 | 4.834 | 4.701 | 4.815 | 1,724,450,816 | +0.08(+1.78%) |
Jul 29, 2008 | 4.681 | 4.802 | 4.628 | 4.731 | 1,383,194,624 | +0.08(+1.74%) |
Jul 28, 2008 | 4.889 | 4.893 | 4.639 | 4.650 | 2,185,376,768 | -0.23(-4.76%) |
Jul 25, 2008 | 4.831 | 4.909 | 4.778 | 4.883 | 964,568,064 | +0.09(+1.94%) |
Jul 24, 2008 | 4.949 | 4.977 | 4.772 | 4.790 | 2,674,331,648 | -0.22(-4.35%) |
Jul 23, 2008 | 4.969 | 5.071 | 4.866 | 5.008 | 223,324,160 | +0.13(+2.62%) |
Jul 22, 2008 | 4.488 | 4.902 | 4.413 | 4.880 | 2,716,744,704 | -0.13(-2.57%) |
Jul 21, 2008 | 5.027 | 5.045 | 4.853 | 5.008 | 2,702,707,712 | +0.03(+0.69%) |
Jul 18, 2008 | 5.076 | 5.110 | 4.970 | 4.974 | 2,913,347,584 | -0.20(-3.88%) |
Jul 17, 2008 | 5.244 | 5.270 | 5.162 | 5.175 | 1,992,913,408 | -0.03(-0.58%) |
Jul 16, 2008 | 5.126 | 5.208 | 5.078 | 5.205 | 1,912,102,400 | +0.10(+1.87%) |
Jul 15, 2008 | 5.195 | 5.233 | 5.011 | 5.109 | 42,993,664 | -0.13(-2.44%) |
Jul 14, 2008 | 5.398 | 5.400 | 5.213 | 5.237 | 3,059,769,344 | +0.04(+0.75%) |
Jul 11, 2008 | 5.285 | 5.334 | 5.150 | 5.198 | 3,424,637,952 | -0.12(-2.29%) |
Jul 10, 2008 | 5.268 | 5.341 | 5.161 | 5.320 | 2,683,209,728 | +0.07(+1.37%) |
Jul 09, 2008 | 5.427 | 5.449 | 5.245 | 5.248 | 3,140,464,128 | -0.16(-2.95%) |
Jul 08, 2008 | 5.283 | 5.412 | 5.203 | 5.408 | 3,078,827,520 | +0.13(+2.51%) |
Jul 07, 2008 | 5.215 | 5.335 | 5.177 | 5.276 | 2,514,732,032 | +0.15(+2.96%) |
Jul 03, 2008 | 5.108 | 5.186 | 4.992 | 5.124 | 49,223,680 | +0.06(+1.15%) |
Jul 02, 2008 | 5.277 | 5.345 | 5.065 | 5.065 | 2,656,901,120 | -0.20(-3.72%) |
Jul 01, 2008 | 4.946 | 5.262 | 4.939 | 5.261 | 634,304,512 | +0.22(+4.32%) |
Jun 30, 2008 | 5.126 | 5.180 | 5.018 | 5.043 | 1,384,240,640 | -0.08(-1.56%) |
Jun 27, 2008 | 5.015 | 5.137 | 4.944 | 5.123 | 61,307,904 | +0.06(+1.09%) |
Jun 26, 2008 | 5.243 | 5.266 | 5.060 | 5.068 | 2,923,271,680 | -0.27(-5.15%) |
Jun 25, 2008 | 5.259 | 5.386 | 5.237 | 5.343 | 1,054,327,296 | +0.12(+2.39%) |
Jun 24, 2008 | 5.192 | 5.294 | 5.169 | 5.218 | 867,534,848 | +0.00(+0.05%) |
Jun 23, 2008 | 5.263 | 5.297 | 5.167 | 5.215 | 1,065,367,040 | -0.06(-1.20%) |
Jun 20, 2008 | 5.402 | 5.451 | 5.271 | 5.279 | 3,078,967,296 | -0.17(-3.11%) |
Jun 19, 2008 | 5.378 | 5.492 | 5.325 | 5.448 | 2,278,644,736 | +0.06(+1.20%) |
Jun 18, 2008 | 5.455 | 5.488 | 5.342 | 5.384 | 2,440,661,504 | -0.08(-1.48%) |
Jun 17, 2008 | 5.364 | 5.481 | 5.343 | 5.464 | 3,172,677,120 | +0.14(+2.60%) |
Jun 16, 2008 | 5.159 | 5.358 | 5.092 | 5.326 | 140,003,328 | +0.13(+2.59%) |
Jun 13, 2008 | 5.170 | 5.245 | 4.979 | 5.192 | 2,582,247,424 | -0.03(-0.51%) |
Jun 12, 2008 | 5.466 | 5.500 | 5.156 | 5.218 | 2,269,949,952 | -0.23(-4.18%) |
Jun 11, 2008 | 5.552 | 5.602 | 5.409 | 5.446 | 3,686,430,720 | -0.15(-2.60%) |
Jun 10, 2008 | 5.437 | 5.626 | 5.392 | 5.591 | 880,501,760 | +0.12(+2.22%) |
Jun 09, 2008 | 5.566 | 5.570 | 5.293 | 5.470 | 2,789,792,768 | -0.12(-2.17%) |
Jun 06, 2008 | 5.662 | 5.721 | 5.588 | 5.591 | 3,726,871,040 | -0.11(-2.00%) |
Jun 05, 2008 | 5.612 | 5.718 | 5.593 | 5.705 | 1,975,645,184 | +0.13(+2.29%) |
Jun 04, 2008 | 5.542 | 5.635 | 5.519 | 5.578 | 1,739,394,560 | -0.01(-0.10%) |
Jun 03, 2008 | 5.628 | 5.668 | 5.492 | 5.583 | 1,934,763,008 | -0.02(-0.39%) |
Jun 02, 2008 | 5.680 | 5.712 | 5.558 | 5.605 | 1,348,077,056 | -0.08(-1.40%) |
May 30, 2008 | 5.646 | 5.709 | 5.644 | 5.685 | 769,896,960 | +0.06(+1.10%) |
May 29, 2008 | 5.625 | 5.668 | 5.587 | 5.623 | 1,077,034,496 | -0.01(-0.17%) |
May 28, 2008 | 5.645 | 5.661 | 5.533 | 5.632 | 1,880,470,528 | +0.02(+0.31%) |
May 27, 2008 | 5.504 | 5.615 | 5.477 | 5.615 | 2,261,678,592 | +0.16(+2.90%) |
May 23, 2008 | 5.445 | 5.481 | 5.355 | 5.457 | 3,232,942,080 | +0.12(+2.33%) |
May 22, 2008 | 5.399 | 5.461 | 5.180 | 5.332 | 1,426,631,680 | -0.03(-0.64%) |
May 21, 2008 | 5.592 | 5.661 | 5.308 | 5.367 | 1,019,253,760 | -0.23(-4.15%) |
May 20, 2008 | 5.476 | 5.607 | 5.425 | 5.599 | 3,755,318,784 | +0.07(+1.25%) |
May 19, 2008 | 5.658 | 5.683 | 5.460 | 5.530 | 3,555,859,968 | -0.12(-2.14%) |
May 16, 2008 | 5.726 | 5.732 | 5.632 | 5.651 | 2,061,336,576 | -0.06(-1.11%) |
May 15, 2008 | 5.626 | 5.720 | 5.548 | 5.714 | 2,953,137,152 | +0.10(+1.86%) |
May 14, 2008 | 5.760 | 5.790 | 5.589 | 5.610 | 3,315,170,816 | -0.11(-1.95%) |
May 13, 2008 | 5.681 | 5.766 | 5.658 | 5.721 | 2,538,345,472 | +0.05(+0.96%) |
May 12, 2008 | 5.578 | 5.688 | 5.507 | 5.667 | 2,499,555,328 | +0.14(+2.57%) |
May 09, 2008 | 5.516 | 5.549 | 5.463 | 5.525 | 1,291,901,952 | -0.05(-0.87%) |
May 08, 2008 | 5.535 | 5.617 | 5.514 | 5.574 | 3,167,934,976 | +0.07(+1.35%) |
May 07, 2008 | 5.604 | 5.668 | 5.438 | 5.499 | 1,014,907,904 | -0.12(-2.18%) |
May 06, 2008 | 5.562 | 5.636 | 5.487 | 5.622 | 3,332,160,000 | +0.06(+1.04%) |
May 05, 2008 | 5.479 | 5.581 | 5.453 | 5.564 | 2,798,325,248 | +0.11(+2.09%) |
May 02, 2008 | 5.427 | 5.479 | 5.378 | 5.450 | 4,056,064,000 | +0.03(+0.52%) |
May 01, 2008 | 5.270 | 5.421 | 5.267 | 5.421 | 3,205,215,232 | +0.18(+3.48%) |
Apr 30, 2008 | 5.307 | 5.421 | 5.208 | 5.239 | 868,741,120 | -0.03(-0.63%) |
Apr 29, 2008 | 5.154 | 5.291 | 5.128 | 5.272 | 3,370,392,576 | +0.08(+1.63%) |
Apr 28, 2008 | 5.113 | 5.233 | 5.094 | 5.188 | 2,239,343,104 | +0.08(+1.48%) |
Apr 25, 2008 | 5.141 | 5.153 | 5.012 | 5.112 | 3,943,110,144 | +0.02(+0.47%) |
Apr 24, 2008 | 4.980 | 5.120 | 4.795 | 5.088 | 1,193,377,792 | +0.18(+3.71%) |
Apr 23, 2008 | 4.941 | 4.965 | 4.851 | 4.906 | 3,895,672,832 | +0.08(+1.68%) |
Apr 22, 2008 | 5.042 | 5.060 | 4.761 | 4.825 | 3,359,303,680 | -0.24(-4.73%) |
Apr 21, 2008 | 4.886 | 5.075 | 4.872 | 5.065 | 35,602,432 | +0.21(+4.42%) |
Apr 18, 2008 | 4.792 | 4.887 | 4.770 | 4.850 | 4,227,748,864 | +0.20(+4.24%) |
Apr 17, 2008 | 4.643 | 4.698 | 4.619 | 4.653 | 1,550,836,224 | +0.02(+0.51%) |
Apr 16, 2008 | 4.570 | 4.641 | 4.536 | 4.629 | 2,310,392,832 | +0.16(+3.59%) |
Apr 15, 2008 | 4.500 | 4.509 | 4.389 | 4.469 | 1,499,123,712 | +0.02(+0.41%) |
Apr 14, 2008 | 4.420 | 4.495 | 4.353 | 4.451 | 2,719,722,496 | +0.02(+0.43%) |
Apr 11, 2008 | 4.600 | 4.617 | 4.409 | 4.432 | 1,454,358,528 | -0.22(-4.79%) |
Apr 10, 2008 | 4.552 | 4.681 | 4.536 | 4.655 | 3,638,390,784 | +0.09(+2.05%) |
Apr 09, 2008 | 4.617 | 4.635 | 4.532 | 4.561 | 2,954,717,696 | -0.04(-0.92%) |
Apr 08, 2008 | 4.625 | 4.712 | 4.588 | 4.603 | 4,124,231,680 | -0.09(-1.96%) |
Apr 07, 2008 | 4.702 | 4.810 | 4.672 | 4.695 | 1,024,808,960 | +0.08(+1.84%) |
Apr 04, 2008 | 4.584 | 4.660 | 4.540 | 4.611 | 2,797,163,520 | +0.04(+0.97%) |
Apr 03, 2008 | 4.429 | 4.627 | 4.427 | 4.566 | 138,655,744 | +0.12(+2.79%) |
Apr 02, 2008 | 4.481 | 4.554 | 4.393 | 4.442 | 83,874,816 | -0.06(-1.36%) |
Apr 01, 2008 | 4.406 | 4.508 | 4.325 | 4.504 | 4,275,905,536 | +0.18(+4.20%) |
Mar 31, 2008 | 4.315 | 4.389 | 4.292 | 4.322 | 2,080,394,752 | +0.01(+0.34%) |
Mar 28, 2008 | 4.271 | 4.357 | 4.265 | 4.307 | 1,636,690,432 | +0.08(+1.97%) |
Mar 27, 2008 | 4.366 | 4.377 | 4.216 | 4.224 | 4,004,166,144 | -0.14(-3.32%) |
Mar 26, 2008 | 4.243 | 4.389 | 4.236 | 4.369 | 1,222,012,928 | +0.12(+2.89%) |
Mar 25, 2008 | 4.215 | 4.310 | 4.136 | 4.246 | 145,487,872 | +0.04(+1.04%) |
Mar 24, 2008 | 4.036 | 4.242 | 4.025 | 4.202 | 266,088,448 | +0.19(+4.70%) |
Mar 20, 2008 | 3.949 | 4.014 | 3.891 | 4.014 | 3,248,467,456 | +0.11(+2.78%) |
Mar 19, 2008 | 4.009 | 4.045 | 3.905 | 3.905 | 4,093,041,664 | -0.09(-2.37%) |
Mar 18, 2008 | 3.891 | 4.006 | 3.875 | 4.000 | 1,413,221,376 | +0.18(+4.81%) |
Mar 17, 2008 | 3.691 | 3.873 | 3.691 | 3.817 | 313,222,144 | +0.00(+0.09%) |
Mar 14, 2008 | 3.912 | 3.924 | 3.741 | 3.813 | 1,010,817,024 | -0.04(-1.04%) |
Mar 13, 2008 | 3.738 | 3.900 | 3.705 | 3.853 | 1,886,209,024 | +0.06(+1.52%) |
Mar 12, 2008 | 3.826 | 3.876 | 3.770 | 3.796 | 205,568,000 | -0.04(-1.04%) |
Mar 11, 2008 | 3.738 | 3.840 | 3.674 | 3.836 | 1,071,430,656 | +0.23(+6.40%) |
Mar 10, 2008 | 3.674 | 3.718 | 3.595 | 3.605 | 4,002,166,784 | -0.08(-2.09%) |
Mar 07, 2008 | 3.627 | 3.704 | 3.586 | 3.682 | 1,623,580,672 | +0.04(+1.09%) |
Mar 06, 2008 | 3.753 | 3.840 | 3.639 | 3.642 | 3,642,572,800 | -0.11(-2.86%) |
Mar 05, 2008 | 3.722 | 3.769 | 3.682 | 3.749 | 1,551,973,376 | -0.00(-0.10%) |
Mar 04, 2008 | 3.674 | 3.761 | 3.626 | 3.753 | 1,934,758,912 | +0.09(+2.37%) |
Mar 03, 2008 | 3.748 | 3.794 | 3.554 | 3.666 | 338,229,248 | -0.10(-2.63%) |
Feb 29, 2008 | 3.894 | 3.922 | 3.759 | 3.765 | 1,831,243,776 | -0.15(-3.76%) |
Feb 28, 2008 | 3.831 | 3.982 | 3.788 | 3.913 | 547,494,912 | +0.21(+5.65%) |
Feb 27, 2008 | 3.561 | 3.706 | 3.557 | 3.703 | 3,654,518,784 | +0.11(+3.20%) |
Feb 26, 2008 | 3.543 | 3.647 | 3.477 | 3.589 | 3,901,460,480 | -0.02(-0.49%) |
Feb 25, 2008 | 3.572 | 3.619 | 3.514 | 3.606 | 1,841,981,440 | +0.01(+0.23%) |
Feb 22, 2008 | 3.689 | 3.690 | 3.490 | 3.598 | 4,108,890,112 | -0.06(-1.71%) |
Feb 21, 2008 | 3.796 | 3.809 | 3.640 | 3.661 | 3,491,899,392 | -0.07(-1.84%) |
Feb 20, 2008 | 3.680 | 3.753 | 3.665 | 3.729 | 3,735,307,776 | +0.05(+1.34%) |
Feb 19, 2008 | 3.795 | 3.818 | 3.658 | 3.680 | 4,047,464,960 | -0.07(-1.97%) |
Feb 15, 2008 | 3.803 | 3.827 | 3.736 | 3.754 | 1,068,179,648 | -0.09(-2.22%) |
Feb 14, 2008 | 3.897 | 3.939 | 3.825 | 3.839 | 1,131,039,232 | -0.06(-1.50%) |
Feb 13, 2008 | 3.815 | 3.909 | 3.784 | 3.897 | 1,147,038,208 | +0.14(+3.64%) |
Feb 12, 2008 | 3.936 | 3.946 | 3.723 | 3.761 | 1,452,636,928 | -0.14(-3.55%) |
Feb 11, 2008 | 3.855 | 3.915 | 3.831 | 3.899 | 1,423,953,152 | +0.12(+3.16%) |
Feb 08, 2008 | 3.677 | 3.786 | 3.662 | 3.779 | 1,607,391,872 | +0.13(+3.50%) |
Feb 07, 2008 | 3.613 | 3.758 | 3.532 | 3.652 | 2,470,260,480 | -0.02(-0.62%) |
Feb 06, 2008 | 3.940 | 3.973 | 3.668 | 3.674 | 1,862,388,096 | -0.22(-5.69%) |
Feb 05, 2008 | 3.928 | 4.036 | 3.882 | 3.896 | 1,352,093,312 | -0.07(-1.74%) |
Feb 04, 2008 | 4.042 | 4.093 | 3.958 | 3.965 | 1,065,679,936 | -0.06(-1.57%) |
Feb 01, 2008 | 4.103 | 4.114 | 3.981 | 4.028 | 1,198,003,584 | -0.05(-1.19%) |
Jan 31, 2008 | 3.899 | 4.116 | 3.897 | 4.077 | 1,594,058,368 | +0.10(+2.41%) |
Jan 30, 2008 | 3.957 | 4.080 | 3.915 | 3.981 | 1,472,901,376 | +0.02(+0.49%) |
Jan 29, 2008 | 3.950 | 3.999 | 3.887 | 3.962 | 1,303,894,528 | +0.05(+1.18%) |
Jan 28, 2008 | 3.860 | 4.012 | 3.808 | 3.916 | 1,747,551,872 | +0.00(+0.00%) |
Jan 25, 2008 | 4.186 | 4.189 | 3.904 | 3.916 | 1,842,560,000 | -0.17(-4.12%) |
Jan 24, 2008 | 4.216 | 4.238 | 3.976 | 4.084 | 2,376,745,216 | -0.10(-2.50%) |
Jan 23, 2008 | 4.102 | 4.217 | 3.799 | 4.189 | 3,997,868,032 | -0.50(-10.65%) |
Jan 22, 2008 | 4.459 | 4.818 | 4.397 | 4.688 | 2,871,343,616 | -0.17(-3.54%) |
Jan 21, 2008 | 4.967 | 4.992 | 4.807 | 4.860 | 2,044,712,064 | +0.00(+0.00%) |
Jan 18, 2008 | 4.967 | 4.992 | 4.807 | 4.860 | 2,043,199,232 | +0.01(+0.29%) |
Jan 17, 2008 | 4.864 | 4.980 | 4.771 | 4.846 | 2,084,835,584 | +0.04(+0.78%) |
Jan 16, 2008 | 4.979 | 5.090 | 4.720 | 4.808 | 2,626,045,696 | -0.28(-5.56%) |
Jan 15, 2008 | 5.353 | 5.398 | 4.959 | 5.091 | 2,780,359,936 | -0.29(-5.45%) |
Jan 14, 2008 | 5.347 | 5.404 | 5.276 | 5.385 | 1,303,348,224 | +0.18(+3.53%) |
Jan 11, 2008 | 5.301 | 5.357 | 5.120 | 5.201 | 1,459,725,312 | -0.16(-2.99%) |
Jan 10, 2008 | 5.348 | 5.451 | 5.283 | 5.362 | 1,756,916,992 | -0.04(-0.77%) |
Jan 09, 2008 | 5.159 | 5.406 | 5.069 | 5.403 | 2,151,361,536 | +0.25(+4.76%) |
Jan 08, 2008 | 5.426 | 5.495 | 5.144 | 5.158 | 1,804,603,520 | -0.19(-3.60%) |
Jan 07, 2008 | 5.459 | 5.530 | 5.127 | 5.350 | 2,456,168,448 | -0.07(-1.34%) |
Jan 04, 2008 | 5.766 | 5.813 | 5.388 | 5.423 | 1,725,206,912 | -0.45(-7.63%) |
Jan 03, 2008 | 5.885 | 5.945 | 5.804 | 5.871 | 997,818,432 | +0.00(+0.05%) |
Jan 02, 2008 | 6.002 | 6.032 | 5.799 | 5.868 | 1,279,173,760 | -0.10(-1.64%) |
Jan 01, 2008 | 6.009 | 6.039 | 5.956 | 5.966 | 639,535,360 | +0.00(+0.00%) |
Dec 31, 2007 | 6.009 | 6.039 | 5.956 | 5.966 | 637,305,024 | -0.05(-0.88%) |
Dec 28, 2007 | 6.041 | 6.071 | 5.930 | 6.019 | 822,289,152 | +0.04(+0.63%) |
Dec 27, 2007 | 5.992 | 6.113 | 5.957 | 5.981 | 942,543,872 | -0.01(-0.19%) |
Dec 26, 2007 | 5.994 | 6.053 | 5.928 | 5.992 | 833,796,800 | +0.00(+0.08%) |
Dec 24, 2007 | 5.874 | 6.004 | 5.867 | 5.988 | 569,497,600 | +0.15(+2.52%) |
Dec 21, 2007 | 5.726 | 5.840 | 5.719 | 5.840 | 1,178,886,912 | +0.20(+3.58%) |
Dec 20, 2007 | 5.585 | 5.657 | 5.522 | 5.638 | 915,783,744 | +0.12(+2.23%) |
Dec 19, 2007 | 5.511 | 5.561 | 5.448 | 5.515 | 979,546,688 | +0.00(+0.08%) |
Dec 18, 2007 | 5.618 | 5.642 | 5.379 | 5.511 | 1,449,100,672 | -0.04(-0.77%) |
Dec 17, 2007 | 5.744 | 5.802 | 5.511 | 5.554 | 1,213,850,752 | -0.18(-3.15%) |
Dec 14, 2007 | 5.734 | 6.024 | 5.709 | 5.734 | 799,561,216 | -0.04(-0.75%) |
Dec 13, 2007 | 5.728 | 5.786 | 5.657 | 5.778 | 1,025,399,232 | +0.03(+0.51%) |
Dec 12, 2007 | 5.826 | 5.857 | 5.595 | 5.748 | 1,450,936,192 | +0.07(+1.23%) |
Dec 11, 2007 | 5.866 | 5.928 | 5.644 | 5.679 | 1,315,096,704 | -0.17(-2.92%) |
Dec 10, 2007 | 5.831 | 5.893 | 5.804 | 5.849 | 855,890,816 | -0.00(-0.05%) |
Dec 07, 2007 | 5.739 | 5.873 | 5.663 | 5.852 | 1,263,598,464 | +0.13(+2.29%) |
Dec 06, 2007 | 5.608 | 5.726 | 5.606 | 5.721 | 1,067,039,168 | +0.13(+2.40%) |
Dec 05, 2007 | 5.508 | 5.602 | 5.494 | 5.587 | 1,057,123,968 | +0.17(+3.16%) |
Dec 04, 2007 | 5.335 | 5.448 | 5.331 | 5.416 | 917,184,704 | +0.03(+0.53%) |
Dec 03, 2007 | 5.477 | 5.546 | 5.352 | 5.387 | 1,139,183,232 | -0.10(-1.84%) |
Nov 30, 2007 | 5.642 | 5.653 | 5.412 | 5.488 | 1,407,864,192 | -0.06(-1.12%) |
Nov 29, 2007 | 5.404 | 5.577 | 5.396 | 5.551 | 1,242,216,192 | +0.12(+2.26%) |
Nov 28, 2007 | 5.326 | 5.439 | 5.281 | 5.428 | 1,363,600,640 | +0.16(+3.09%) |
Nov 27, 2007 | 5.277 | 5.295 | 5.120 | 5.265 | 1,560,552,576 | +0.07(+1.31%) |
Nov 26, 2007 | 5.228 | 5.339 | 5.191 | 5.197 | 1,547,524,864 | +0.03(+0.58%) |
Nov 23, 2007 | 5.180 | 5.182 | 5.113 | 5.167 | 552,289,984 | +0.09(+1.83%) |
Nov 21, 2007 | 4.995 | 5.191 | 4.960 | 5.074 | 1,444,193,280 | -0.01(-0.23%) |
Nov 20, 2007 | 4.990 | 5.174 | 4.925 | 5.086 | 1,828,973,696 | +0.15(+2.99%) |
Nov 19, 2007 | 5.003 | 5.066 | 4.882 | 4.938 | 1,367,867,392 | -0.07(-1.47%) |
Nov 16, 2007 | 4.979 | 5.030 | 4.799 | 5.011 | 1,640,004,096 | +0.06(+1.27%) |
Nov 15, 2007 | 5.011 | 5.108 | 4.828 | 4.948 | 1,762,902,400 | -0.05(-1.09%) |
Nov 14, 2007 | 5.336 | 5.348 | 4.932 | 5.003 | 1,717,276,288 | -0.12(-2.27%) |
Nov 13, 2007 | 4.845 | 5.150 | 4.823 | 5.119 | 2,060,204,672 | +0.49(+10.54%) |
Nov 12, 2007 | 4.978 | 5.051 | 4.537 | 4.631 | 2,094,827,136 | -0.35(-7.02%) |
Nov 09, 2007 | 5.155 | 5.274 | 4.976 | 4.981 | 1,808,402,944 | -0.30(-5.75%) |
Nov 08, 2007 | 5.622 | 5.629 | 5.053 | 5.285 | 2,239,866,624 | -0.33(-5.82%) |
Nov 07, 2007 | 5.741 | 5.803 | 5.606 | 5.611 | 1,177,846,656 | -0.17(-2.86%) |
Nov 06, 2007 | 5.634 | 5.783 | 5.580 | 5.776 | 1,131,334,912 | +0.17(+3.01%) |
Nov 05, 2007 | 5.581 | 5.691 | 5.549 | 5.607 | 953,184,768 | -0.05(-0.90%) |
Nov 02, 2007 | 5.699 | 5.706 | 5.526 | 5.658 | 1,187,717,504 | +0.01(+0.23%) |
Nov 01, 2007 | 5.680 | 5.726 | 5.421 | 5.645 | 953,915,648 | -0.08(-1.32%) |
Oct 31, 2007 | 5.651 | 5.726 | 5.570 | 5.721 | 986,827,520 | +0.09(+1.58%) |
Oct 30, 2007 | 5.607 | 5.704 | 5.564 | 5.632 | 1,112,985,472 | +0.06(+1.03%) |
Oct 29, 2007 | 5.585 | 5.620 | 5.563 | 5.575 | 640,638,720 | +0.01(+0.21%) |
Oct 26, 2007 | 5.581 | 5.583 | 5.508 | 5.563 | 837,520,192 | +0.06(+1.05%) |
Oct 25, 2007 | 5.568 | 5.599 | 5.471 | 5.505 | 1,152,992,256 | -0.09(-1.69%) |
Oct 24, 2007 | 5.596 | 5.638 | 5.398 | 5.600 | 1,526,204,544 | -0.01(-0.12%) |
Oct 23, 2007 | 5.679 | 5.680 | 5.504 | 5.607 | 2,126,295,296 | +0.36(+6.77%) |
Oct 22, 2007 | 5.131 | 5.268 | 5.119 | 5.251 | 1,955,960,960 | +0.12(+2.31%) |
Oct 19, 2007 | 5.248 | 5.260 | 5.120 | 5.133 | 1,530,034,048 | -0.09(-1.78%) |
Oct 18, 2007 | 5.165 | 5.246 | 5.152 | 5.226 | 976,221,184 | +0.02(+0.43%) |
Oct 17, 2007 | 5.201 | 5.212 | 5.095 | 5.203 | 1,336,227,200 | +0.10(+1.87%) |
Oct 16, 2007 | 4.986 | 5.126 | 4.974 | 5.107 | 1,264,431,488 | +0.08(+1.56%) |
Oct 15, 2007 | 5.059 | 5.107 | 4.924 | 5.029 | 1,277,601,024 | -0.01(-0.16%) |
Oct 12, 2007 | 4.910 | 5.038 | 4.873 | 5.037 | 1,170,429,568 | +0.15(+3.10%) |
Oct 11, 2007 | 5.105 | 5.177 | 4.614 | 4.886 | 1,945,675,648 | -0.14(-2.73%) |
Oct 10, 2007 | 5.046 | 5.056 | 4.988 | 5.023 | 790,001,088 | -0.03(-0.64%) |
Oct 09, 2007 | 5.126 | 5.154 | 5.020 | 5.056 | 1,309,727,872 | -0.00(-0.03%) |
Oct 08, 2007 | 4.924 | 5.057 | 4.908 | 5.057 | 989,802,560 | +0.19(+4.00%) |
Oct 05, 2007 | 4.770 | 4.867 | 4.750 | 4.863 | 1,116,169,088 | +0.16(+3.33%) |
Oct 04, 2007 | 4.759 | 4.761 | 4.623 | 4.706 | 777,958,400 | -0.05(-1.06%) |
Oct 03, 2007 | 4.752 | 4.794 | 4.729 | 4.756 | 820,116,160 | -0.02(-0.33%) |
Oct 02, 2007 | 4.715 | 4.776 | 4.695 | 4.772 | 938,215,936 | +0.06(+1.35%) |