Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.279 | 5.924 | 5.256 | 5.548 | 175,039,584 | +0.30(+5.62%) |
Apr 29, 2009 | 5.245 | 5.356 | 5.160 | 5.252 | 78,543,368 | +0.07(+1.41%) |
Apr 28, 2009 | 4.972 | 5.364 | 4.972 | 5.179 | 86,168,856 | +0.12(+2.27%) |
Apr 27, 2009 | 5.068 | 5.229 | 4.968 | 5.064 | 74,684,232 | -0.12(-2.29%) |
Apr 24, 2009 | 5.076 | 5.237 | 5.034 | 5.183 | 94,107,128 | +0.06(+1.12%) |
Apr 23, 2009 | 4.796 | 5.141 | 4.784 | 5.126 | 125,370,168 | +0.30(+6.28%) |
Apr 22, 2009 | 4.485 | 4.872 | 4.427 | 4.823 | 116,750,576 | +0.29(+6.44%) |
Apr 21, 2009 | 4.301 | 4.543 | 4.297 | 4.531 | 71,900,000 | +0.17(+3.87%) |
Apr 20, 2009 | 4.462 | 4.497 | 4.316 | 4.362 | 65,639,256 | -0.26(-5.72%) |
Apr 17, 2009 | 4.420 | 4.688 | 4.416 | 4.627 | 94,341,184 | +0.17(+3.88%) |
Apr 16, 2009 | 4.385 | 4.489 | 4.378 | 4.454 | 95,576,656 | -0.02(-0.43%) |
Apr 15, 2009 | 4.282 | 4.497 | 4.270 | 4.473 | 94,875,512 | -0.08(-1.77%) |
Apr 14, 2009 | 4.566 | 4.589 | 4.504 | 4.554 | 76,336,208 | -0.05(-1.17%) |
Apr 13, 2009 | 4.550 | 4.646 | 4.497 | 4.608 | 41,304,212 | +0.00(+0.08%) |
Apr 09, 2009 | 4.550 | 4.661 | 4.473 | 4.604 | 62,452,068 | +0.20(+4.44%) |
Apr 08, 2009 | 4.343 | 4.454 | 4.316 | 4.408 | 46,845,564 | +0.12(+2.68%) |
Apr 07, 2009 | 4.278 | 4.339 | 4.201 | 4.293 | 51,624,788 | -0.09(-2.01%) |
Apr 06, 2009 | 4.408 | 4.473 | 4.312 | 4.381 | 46,234,088 | -0.10(-2.31%) |
Apr 03, 2009 | 4.520 | 4.577 | 4.397 | 4.485 | 59,261,224 | -0.05(-1.10%) |
Apr 02, 2009 | 4.393 | 4.604 | 4.339 | 4.535 | 102,727,240 | +0.25(+5.82%) |
Apr 01, 2009 | 4.216 | 4.316 | 4.147 | 4.285 | 51,843,732 | +0.02(+0.54%) |
Mar 31, 2009 | 4.393 | 4.393 | 4.239 | 4.262 | 63,734,972 | -0.06(-1.33%) |
Mar 30, 2009 | 4.404 | 4.466 | 4.266 | 4.320 | 46,379,528 | -0.43(-9.12%) |
Mar 26, 2009 | 4.339 | 4.769 | 4.297 | 4.754 | 107,374,576 | +0.47(+11.02%) |
Mar 25, 2009 | 4.397 | 4.454 | 4.121 | 4.282 | 97,049,304 | -0.06(-1.41%) |
Mar 24, 2009 | 4.577 | 4.627 | 4.343 | 4.343 | 63,517,072 | -0.28(-6.14%) |
Mar 23, 2009 | 4.397 | 4.650 | 4.297 | 4.627 | 64,050,876 | +0.35(+8.06%) |
Mar 20, 2009 | 4.454 | 4.558 | 4.239 | 4.282 | 87,318,832 | -0.16(-3.71%) |
Mar 19, 2009 | 4.462 | 4.481 | 4.366 | 4.447 | 56,915,404 | +0.03(+0.78%) |
Mar 18, 2009 | 4.247 | 4.462 | 4.205 | 4.412 | 64,734,812 | +0.14(+3.23%) |
Mar 17, 2009 | 4.094 | 4.278 | 4.090 | 4.274 | 77,569,072 | +0.14(+3.34%) |
Mar 16, 2009 | 4.078 | 4.220 | 4.051 | 4.136 | 91,861,912 | +0.08(+2.08%) |
Mar 13, 2009 | 3.863 | 4.086 | 3.844 | 4.051 | 78,507,920 | +0.19(+4.87%) |
Mar 12, 2009 | 3.526 | 3.875 | 3.503 | 3.863 | 84,785,344 | +0.33(+9.22%) |
Mar 11, 2009 | 3.530 | 3.606 | 3.434 | 3.537 | 42,731,512 | +0.03(+0.99%) |
Mar 10, 2009 | 3.250 | 3.526 | 3.196 | 3.503 | 82,036,560 | +0.33(+10.40%) |
Mar 09, 2009 | 3.196 | 3.307 | 3.150 | 3.173 | 49,645,436 | -0.03(-1.08%) |
Mar 06, 2009 | 3.322 | 3.334 | 3.115 | 3.207 | 70,437,768 | -0.08(-2.34%) |
Mar 05, 2009 | 3.322 | 3.411 | 3.276 | 3.284 | 57,810,984 | -0.10(-3.06%) |
Mar 04, 2009 | 3.315 | 3.434 | 3.311 | 3.388 | 52,525,064 | +0.02(+0.68%) |
Mar 02, 2009 | 3.445 | 3.507 | 3.361 | 3.365 | 47,302,220 | -0.15(-4.15%) |
Feb 27, 2009 | 3.422 | 3.545 | 3.415 | 3.510 | 71,886,448 | +0.05(+1.44%) |
Feb 26, 2009 | 3.572 | 3.664 | 3.449 | 3.461 | 63,940,884 | -0.15(-4.25%) |
Feb 25, 2009 | 3.641 | 3.691 | 3.557 | 3.614 | 53,804,320 | -0.04(-1.15%) |
Feb 24, 2009 | 3.499 | 3.675 | 3.491 | 3.656 | 81,638,816 | +0.14(+4.04%) |
Feb 23, 2009 | 3.691 | 3.737 | 3.495 | 3.514 | 70,486,768 | -0.16(-4.38%) |
Feb 20, 2009 | 3.606 | 3.729 | 3.549 | 3.675 | 65,163,316 | +0.02(+0.63%) |
Feb 19, 2009 | 3.710 | 3.817 | 3.641 | 3.652 | 54,765,584 | -0.05(-1.35%) |
Feb 18, 2009 | 3.695 | 3.745 | 3.622 | 3.702 | 52,923,332 | +0.00(+0.00%) |
Feb 17, 2009 | 3.725 | 3.752 | 3.583 | 3.702 | 85,311,848 | -0.18(-4.74%) |
Feb 13, 2009 | 3.906 | 3.952 | 3.817 | 3.886 | 46,163,712 | -0.02(-0.49%) |
Feb 12, 2009 | 3.791 | 3.906 | 3.737 | 3.906 | 62,361,360 | +0.07(+1.90%) |
Feb 11, 2009 | 3.856 | 3.875 | 3.725 | 3.833 | 59,391,028 | +0.03(+0.91%) |
Feb 10, 2009 | 4.025 | 4.113 | 3.794 | 3.798 | 94,839,544 | -0.31(-7.65%) |
Feb 09, 2009 | 3.986 | 4.132 | 3.917 | 4.113 | 52,451,560 | +0.07(+1.71%) |
Feb 06, 2009 | 3.863 | 4.078 | 3.817 | 4.044 | 64,609,704 | +0.16(+4.05%) |
Feb 05, 2009 | 3.695 | 3.906 | 3.668 | 3.886 | 94,233,800 | +0.14(+3.68%) |
Feb 04, 2009 | 3.760 | 3.867 | 3.729 | 3.748 | 73,900,728 | -0.02(-0.61%) |
Feb 03, 2009 | 3.591 | 3.794 | 3.545 | 3.771 | 70,805,280 | +0.15(+4.13%) |
Feb 02, 2009 | 3.553 | 3.702 | 3.545 | 3.622 | 51,886,480 | +0.00(+0.00%) |
Jan 30, 2009 | 3.737 | 3.745 | 3.610 | 3.622 | 86,432,632 | -0.08(-2.18%) |
Jan 29, 2009 | 3.549 | 3.798 | 3.549 | 3.702 | 97,074,848 | +0.00(+0.00%) |
Jan 28, 2009 | 3.595 | 3.760 | 3.541 | 3.702 | 99,843,440 | +0.19(+5.46%) |
Jan 27, 2009 | 3.445 | 3.545 | 3.407 | 3.510 | 62,756,504 | +0.06(+1.67%) |
Jan 26, 2009 | 3.457 | 3.560 | 3.372 | 3.453 | 68,382,304 | -0.03(-0.88%) |
Jan 23, 2009 | 3.407 | 3.537 | 3.395 | 3.484 | 54,764,544 | -0.02(-0.44%) |
Jan 22, 2009 | 3.445 | 3.580 | 3.369 | 3.499 | 55,597,572 | +0.03(+0.77%) |
Jan 21, 2009 | 3.288 | 3.472 | 3.261 | 3.472 | 62,604,284 | +0.06(+1.80%) |
Jan 20, 2009 | 3.629 | 3.652 | 3.395 | 3.411 | 41,576,848 | -0.22(-6.03%) |
Jan 16, 2009 | 3.641 | 3.664 | 3.495 | 3.629 | 46,990,484 | +0.07(+1.94%) |
Jan 15, 2009 | 3.476 | 3.626 | 3.407 | 3.560 | 46,261,716 | +0.09(+2.65%) |
Jan 14, 2009 | 3.541 | 3.553 | 3.388 | 3.468 | 57,658,248 | -0.13(-3.52%) |
Jan 13, 2009 | 3.649 | 3.752 | 3.545 | 3.595 | 52,224,800 | -0.08(-2.29%) |
Jan 12, 2009 | 3.764 | 3.817 | 3.641 | 3.679 | 62,349,892 | -0.07(-1.84%) |
Jan 09, 2009 | 3.883 | 3.894 | 3.687 | 3.748 | 58,344,792 | -0.14(-3.65%) |
Jan 08, 2009 | 3.779 | 3.909 | 3.710 | 3.890 | 56,279,944 | +0.06(+1.50%) |
Jan 07, 2009 | 3.852 | 3.871 | 3.760 | 3.833 | 63,119,844 | -0.09(-2.25%) |
Jan 06, 2009 | 3.856 | 3.975 | 3.817 | 3.921 | 45,899,416 | +0.12(+3.02%) |
Jan 05, 2009 | 3.791 | 3.860 | 3.683 | 3.806 | 41,887,540 | +0.03(+0.81%) |
Jan 02, 2009 | 3.610 | 3.783 | 3.580 | 3.775 | 38,798,352 | +0.15(+4.02%) |
Dec 31, 2008 | 3.576 | 3.652 | 3.560 | 3.629 | 25,691,454 | +0.04(+1.07%) |
Dec 30, 2008 | 3.487 | 3.591 | 3.472 | 3.591 | 34,160,920 | +0.13(+3.65%) |
Dec 29, 2008 | 3.618 | 3.618 | 3.422 | 3.464 | 29,154,932 | -0.12(-3.42%) |
Dec 26, 2008 | 3.637 | 3.645 | 3.549 | 3.587 | 15,622,139 | +0.00(+0.11%) |
Dec 24, 2008 | 3.549 | 3.583 | 3.530 | 3.583 | 9,179,466 | +0.06(+1.63%) |
Dec 23, 2008 | 3.599 | 3.683 | 3.487 | 3.526 | 48,252,016 | -0.07(-1.82%) |
Dec 22, 2008 | 3.794 | 3.821 | 3.522 | 3.591 | 44,098,348 | -0.20(-5.26%) |
Dec 19, 2008 | 3.748 | 3.821 | 3.626 | 3.791 | 76,284,600 | +0.11(+3.02%) |
Dec 18, 2008 | 3.840 | 3.979 | 3.610 | 3.679 | 62,544,856 | -0.09(-2.44%) |
Dec 17, 2008 | 3.679 | 3.848 | 3.633 | 3.771 | 78,492,808 | +0.04(+1.13%) |
Dec 16, 2008 | 3.534 | 3.733 | 3.480 | 3.729 | 84,842,168 | +0.28(+8.00%) |
Dec 15, 2008 | 3.614 | 3.649 | 3.411 | 3.453 | 74,462,160 | -0.13(-3.64%) |
Dec 12, 2008 | 3.411 | 3.622 | 3.388 | 3.583 | 53,513,960 | +0.14(+4.12%) |
Dec 11, 2008 | 3.614 | 3.660 | 3.422 | 3.441 | 55,283,752 | -0.21(-5.88%) |
Dec 10, 2008 | 3.564 | 3.710 | 3.499 | 3.656 | 51,384,996 | +0.10(+2.80%) |
Dec 09, 2008 | 3.595 | 3.729 | 3.545 | 3.557 | 63,534,272 | -0.13(-3.44%) |
Dec 08, 2008 | 3.568 | 3.741 | 3.557 | 3.683 | 63,677,628 | +0.18(+5.26%) |
Dec 05, 2008 | 3.238 | 3.510 | 3.138 | 3.499 | 67,483,600 | +0.20(+5.92%) |
Dec 04, 2008 | 3.227 | 3.610 | 3.184 | 3.303 | 97,067,032 | -0.01(-0.35%) |
Dec 03, 2008 | 3.192 | 3.353 | 3.131 | 3.315 | 59,502,584 | +0.04(+1.29%) |
Dec 02, 2008 | 3.138 | 3.276 | 3.062 | 3.273 | 58,253,564 | +0.22(+7.30%) |
Dec 01, 2008 | 3.311 | 3.326 | 3.042 | 3.050 | 55,688,796 | -0.38(-10.97%) |
Nov 28, 2008 | 3.319 | 3.430 | 3.319 | 3.426 | 16,778,890 | +0.06(+1.71%) |
Nov 26, 2008 | 3.085 | 3.388 | 3.081 | 3.369 | 52,386,920 | +0.22(+6.94%) |
Nov 25, 2008 | 3.069 | 3.299 | 3.023 | 3.150 | 112,031,816 | -0.09(-2.84%) |
Nov 24, 2008 | 3.088 | 3.261 | 3.046 | 3.242 | 88,693,488 | +0.24(+7.92%) |
Nov 21, 2008 | 2.870 | 3.031 | 2.709 | 3.004 | 109,675,568 | +0.25(+9.20%) |
Nov 20, 2008 | 3.027 | 3.081 | 2.751 | 2.751 | 92,584,424 | -0.31(-10.04%) |
Nov 19, 2008 | 3.177 | 3.280 | 3.050 | 3.058 | 75,530,816 | -0.16(-4.89%) |
Nov 18, 2008 | 3.307 | 3.403 | 3.123 | 3.215 | 80,917,864 | -0.10(-3.01%) |
Nov 17, 2008 | 3.230 | 3.487 | 3.169 | 3.315 | 82,335,784 | +0.01(+0.35%) |
Nov 14, 2008 | 3.526 | 3.545 | 3.303 | 3.303 | 69,850,792 | -0.27(-7.52%) |
Nov 13, 2008 | 3.626 | 3.629 | 3.100 | 3.572 | 182,261,072 | -0.01(-0.21%) |
Nov 12, 2008 | 3.710 | 3.802 | 3.560 | 3.580 | 119,717,256 | -0.25(-6.61%) |
Nov 11, 2008 | 3.645 | 3.940 | 3.618 | 3.833 | 137,302,064 | -0.08(-2.06%) |
Nov 10, 2008 | 4.220 | 4.220 | 3.802 | 3.913 | 92,095,448 | -0.13(-3.32%) |
Nov 07, 2008 | 4.220 | 4.312 | 3.940 | 4.048 | 89,739,200 | -0.21(-4.87%) |
Nov 06, 2008 | 4.408 | 4.508 | 4.232 | 4.255 | 69,033,928 | -0.22(-4.97%) |
Nov 05, 2008 | 4.738 | 4.796 | 4.462 | 4.477 | 52,886,320 | -0.30(-6.19%) |
Nov 04, 2008 | 4.968 | 4.976 | 4.650 | 4.773 | 123,606,112 | -0.03(-0.72%) |
Nov 03, 2008 | 4.861 | 5.045 | 4.769 | 4.807 | 66,277,320 | -0.23(-4.57%) |
Oct 31, 2008 | 4.803 | 5.057 | 4.715 | 5.037 | 97,387,624 | +0.20(+4.04%) |
Oct 30, 2008 | 4.546 | 4.872 | 4.397 | 4.842 | 102,558,344 | +0.49(+11.39%) |
Oct 29, 2008 | 4.163 | 4.531 | 4.086 | 4.347 | 104,637,264 | +0.18(+4.33%) |
Oct 28, 2008 | 3.760 | 4.182 | 3.645 | 4.167 | 82,003,720 | +0.49(+13.24%) |
Oct 27, 2008 | 3.568 | 3.837 | 3.568 | 3.679 | 52,820,636 | -0.03(-0.93%) |
Oct 24, 2008 | 3.514 | 3.863 | 3.514 | 3.714 | 70,474,264 | -0.22(-5.65%) |
Oct 23, 2008 | 3.848 | 3.952 | 3.741 | 3.936 | 92,270,088 | +0.10(+2.70%) |
Oct 22, 2008 | 3.929 | 4.025 | 3.745 | 3.833 | 77,363,680 | -0.20(-4.95%) |
Oct 21, 2008 | 4.051 | 4.239 | 4.028 | 4.032 | 53,616,652 | -0.24(-5.57%) |
Oct 20, 2008 | 4.051 | 4.274 | 4.028 | 4.270 | 66,175,668 | +0.26(+6.51%) |
Oct 17, 2008 | 3.948 | 4.109 | 3.863 | 4.009 | 74,788,488 | -0.04(-1.04%) |
Oct 16, 2008 | 3.867 | 4.082 | 3.718 | 4.051 | 105,170,544 | +0.17(+4.35%) |
Oct 15, 2008 | 4.220 | 4.243 | 3.875 | 3.883 | 79,632,872 | -0.45(-10.44%) |
Oct 14, 2008 | 4.635 | 4.692 | 4.285 | 4.335 | 89,620,872 | -0.17(-3.75%) |
Oct 13, 2008 | 4.458 | 4.566 | 4.270 | 4.504 | 88,374,976 | +0.25(+5.96%) |
Oct 10, 2008 | 3.956 | 4.316 | 3.837 | 4.251 | 170,891,648 | +0.03(+0.64%) |
Oct 09, 2008 | 4.450 | 4.554 | 4.213 | 4.224 | 93,501,384 | -0.20(-4.51%) |
Oct 08, 2008 | 4.592 | 4.880 | 4.412 | 4.424 | 130,370,424 | -0.29(-6.11%) |
Oct 07, 2008 | 5.041 | 5.076 | 4.704 | 4.711 | 101,220,704 | -0.26(-5.32%) |
Oct 06, 2008 | 5.114 | 5.210 | 4.792 | 4.976 | 110,049,336 | -0.26(-5.05%) |
Oct 03, 2008 | 5.513 | 5.613 | 5.225 | 5.241 | 71,416,760 | -0.20(-3.60%) |
Oct 02, 2008 | 5.713 | 5.751 | 5.433 | 5.436 | 50,390,364 | -0.24(-4.26%) |
Oct 01, 2008 | 5.586 | 5.778 | 5.571 | 5.678 | 54,198,940 | -0.03(-0.47%) |
Sep 30, 2008 | 5.517 | 5.728 | 5.421 | 5.705 | 70,585,816 | +0.27(+4.94%) |
Sep 29, 2008 | 5.701 | 5.786 | 5.429 | 5.436 | 108,010,560 | -0.30(-5.28%) |
Sep 26, 2008 | 5.578 | 5.755 | 5.563 | 5.740 | 49,709,556 | +0.01(+0.20%) |
Sep 25, 2008 | 5.759 | 5.778 | 5.674 | 5.728 | 50,167,252 | +0.02(+0.27%) |
Sep 24, 2008 | 5.801 | 5.885 | 5.644 | 5.713 | 43,450,900 | -0.07(-1.13%) |
Sep 23, 2008 | 5.862 | 5.958 | 5.755 | 5.778 | 49,908,688 | -0.08(-1.31%) |
Sep 22, 2008 | 6.135 | 6.146 | 5.832 | 5.855 | 57,759,376 | -0.34(-5.45%) |
Sep 19, 2008 | 6.288 | 6.342 | 5.755 | 6.192 | 98,103,368 | +0.04(+0.69%) |
Sep 18, 2008 | 6.077 | 6.204 | 5.866 | 6.150 | 101,238,424 | +0.17(+2.89%) |
Sep 17, 2008 | 5.985 | 6.139 | 5.939 | 5.977 | 78,532,424 | -0.17(-2.81%) |
Sep 16, 2008 | 5.928 | 6.200 | 5.897 | 6.150 | 113,742,704 | +0.36(+6.30%) |
Sep 15, 2008 | 5.697 | 5.981 | 5.659 | 5.786 | 66,598,440 | -0.10(-1.63%) |
Sep 12, 2008 | 5.943 | 6.012 | 5.835 | 5.882 | 54,341,252 | -0.12(-1.92%) |
Sep 11, 2008 | 5.705 | 6.008 | 5.663 | 5.997 | 86,363,824 | +0.22(+3.78%) |
Sep 10, 2008 | 5.805 | 5.882 | 5.717 | 5.778 | 41,294,304 | +0.01(+0.13%) |
Sep 09, 2008 | 5.985 | 6.023 | 5.766 | 5.770 | 60,934,580 | -0.19(-3.22%) |
Sep 08, 2008 | 5.977 | 5.989 | 5.820 | 5.962 | 71,535,096 | +0.14(+2.37%) |
Sep 05, 2008 | 5.717 | 5.851 | 5.667 | 5.824 | 50,151,612 | +0.04(+0.66%) |
Sep 04, 2008 | 6.066 | 6.073 | 5.786 | 5.786 | 67,055,092 | -0.33(-5.34%) |
Sep 03, 2008 | 6.135 | 6.231 | 6.046 | 6.112 | 51,246,852 | +0.07(+1.21%) |
Sep 02, 2008 | 6.123 | 6.453 | 6.035 | 6.039 | 71,413,112 | +0.07(+1.16%) |
Aug 29, 2008 | 6.104 | 6.158 | 5.908 | 5.970 | 51,748,856 | -0.16(-2.63%) |
Aug 28, 2008 | 6.066 | 6.139 | 6.016 | 6.131 | 27,191,218 | +0.15(+2.50%) |
Aug 27, 2008 | 5.928 | 6.043 | 5.882 | 5.981 | 43,899,732 | +0.03(+0.52%) |
Aug 26, 2008 | 6.012 | 6.016 | 5.870 | 5.951 | 35,477,708 | -0.00(-0.06%) |
Aug 25, 2008 | 6.127 | 6.135 | 5.935 | 5.954 | 39,774,212 | -0.20(-3.24%) |
Aug 22, 2008 | 6.046 | 6.204 | 6.023 | 6.154 | 34,598,804 | +0.14(+2.30%) |
Aug 21, 2008 | 5.977 | 6.050 | 5.928 | 6.016 | 41,299,520 | -0.03(-0.57%) |
Aug 20, 2008 | 6.200 | 6.200 | 5.966 | 6.050 | 57,508,636 | -0.07(-1.13%) |
Aug 19, 2008 | 6.292 | 6.353 | 6.096 | 6.119 | 60,573,324 | -0.21(-3.39%) |
Aug 18, 2008 | 6.380 | 6.476 | 6.284 | 6.334 | 55,366,116 | -0.07(-1.08%) |
Aug 15, 2008 | 6.561 | 6.591 | 6.365 | 6.403 | 54,225,004 | -0.09(-1.36%) |
Aug 14, 2008 | 6.181 | 6.561 | 6.165 | 6.492 | 86,858,008 | +0.24(+3.80%) |
Aug 13, 2008 | 6.304 | 6.315 | 6.162 | 6.254 | 72,959,272 | -0.02(-0.37%) |
Aug 12, 2008 | 6.192 | 6.480 | 6.127 | 6.277 | 112,386,296 | +0.02(+0.37%) |
Aug 11, 2008 | 5.740 | 6.292 | 5.732 | 6.254 | 153,308,928 | +0.45(+7.80%) |
Aug 08, 2008 | 5.609 | 5.862 | 5.586 | 5.801 | 64,350,620 | +0.23(+4.13%) |
Aug 07, 2008 | 5.613 | 5.694 | 5.559 | 5.571 | 49,075,140 | -0.16(-2.81%) |
Aug 06, 2008 | 5.555 | 5.740 | 5.506 | 5.732 | 71,247,336 | +0.16(+2.89%) |
Aug 05, 2008 | 5.483 | 5.590 | 5.463 | 5.571 | 91,226,456 | +0.18(+3.27%) |
Aug 04, 2008 | 5.536 | 5.540 | 5.375 | 5.394 | 80,043,656 | -0.14(-2.50%) |
Aug 01, 2008 | 5.717 | 5.724 | 5.459 | 5.532 | 67,494,024 | -0.10(-1.84%) |
Jul 31, 2008 | 5.582 | 5.812 | 5.567 | 5.636 | 103,269,912 | +0.01(+0.14%) |
Jul 30, 2008 | 5.782 | 5.789 | 5.532 | 5.628 | 95,644,944 | -0.12(-2.13%) |
Jul 29, 2008 | 5.486 | 5.905 | 5.444 | 5.751 | 85,068,408 | +0.29(+5.34%) |
Jul 28, 2008 | 5.490 | 5.590 | 5.398 | 5.459 | 54,444,992 | -0.07(-1.32%) |
Jul 25, 2008 | 5.651 | 5.732 | 5.506 | 5.532 | 55,382,800 | -0.05(-0.83%) |
Jul 24, 2008 | 5.812 | 5.839 | 5.575 | 5.578 | 71,291,128 | -0.34(-5.71%) |
Jul 23, 2008 | 5.843 | 6.150 | 5.763 | 5.916 | 92,767,920 | +0.11(+1.92%) |
Jul 22, 2008 | 5.398 | 5.832 | 5.383 | 5.805 | 80,501,352 | +0.40(+7.38%) |
Jul 21, 2008 | 5.509 | 5.555 | 5.387 | 5.406 | 37,787,560 | -0.10(-1.74%) |
Jul 18, 2008 | 5.521 | 5.594 | 5.429 | 5.502 | 51,090,984 | -0.02(-0.35%) |
Jul 17, 2008 | 5.310 | 5.559 | 5.283 | 5.521 | 69,615,168 | +0.02(+0.35%) |
Jul 16, 2008 | 5.191 | 5.552 | 5.156 | 5.502 | 81,152,448 | +0.29(+5.60%) |
Jul 15, 2008 | 5.279 | 5.321 | 5.114 | 5.210 | 132,160,024 | -0.16(-3.00%) |
Jul 14, 2008 | 5.452 | 5.479 | 5.283 | 5.371 | 69,418,640 | -0.02(-0.43%) |
Jul 11, 2008 | 5.440 | 5.513 | 5.229 | 5.394 | 96,687,008 | -0.12(-2.16%) |
Jul 10, 2008 | 5.659 | 5.701 | 5.456 | 5.513 | 74,350,080 | -0.13(-2.38%) |
Jul 09, 2008 | 5.874 | 5.908 | 5.647 | 5.647 | 66,077,668 | -0.24(-4.04%) |
Jul 08, 2008 | 5.659 | 5.935 | 5.621 | 5.885 | 106,174,040 | +0.15(+2.61%) |
Jul 07, 2008 | 5.981 | 5.989 | 5.690 | 5.736 | 94,626,856 | -0.23(-3.92%) |
Jul 03, 2008 | 5.977 | 6.058 | 5.832 | 5.970 | 27,520,686 | -0.05(-0.77%) |
Jul 02, 2008 | 6.150 | 6.158 | 5.958 | 6.016 | 62,168,920 | +0.02(+0.38%) |
Jul 01, 2008 | 5.970 | 6.031 | 5.862 | 5.993 | 53,378,500 | -0.05(-0.76%) |
Jun 30, 2008 | 6.211 | 6.265 | 6.035 | 6.039 | 33,845,756 | -0.23(-3.73%) |
Jun 27, 2008 | 6.254 | 6.357 | 6.116 | 6.273 | 43,236,852 | +0.03(+0.43%) |
Jun 26, 2008 | 6.426 | 6.457 | 6.242 | 6.246 | 31,993,888 | -0.32(-4.85%) |
Jun 25, 2008 | 6.376 | 6.633 | 6.373 | 6.564 | 31,723,390 | +0.21(+3.26%) |
Jun 24, 2008 | 6.277 | 6.492 | 6.234 | 6.357 | 33,268,336 | +0.10(+1.66%) |
Jun 23, 2008 | 6.622 | 6.710 | 6.242 | 6.254 | 51,093,600 | -0.36(-5.40%) |
Jun 20, 2008 | 6.818 | 6.837 | 6.591 | 6.610 | 34,056,496 | -0.29(-4.22%) |
Jun 19, 2008 | 6.802 | 6.929 | 6.668 | 6.902 | 24,020,462 | +0.08(+1.24%) |
Jun 18, 2008 | 6.906 | 6.940 | 6.775 | 6.818 | 22,031,290 | -0.13(-1.93%) |
Jun 17, 2008 | 7.048 | 7.086 | 6.933 | 6.952 | 16,601,804 | -0.09(-1.25%) |
Jun 16, 2008 | 6.910 | 7.121 | 6.864 | 7.040 | 21,620,568 | +0.07(+0.99%) |
Jun 13, 2008 | 6.887 | 6.983 | 6.841 | 6.971 | 28,437,404 | +0.13(+1.96%) |
Jun 12, 2008 | 6.814 | 6.929 | 6.775 | 6.837 | 22,342,240 | +0.10(+1.42%) |
Jun 11, 2008 | 6.883 | 6.883 | 6.733 | 6.741 | 29,586,224 | -0.10(-1.51%) |
Jun 10, 2008 | 6.756 | 6.879 | 6.618 | 6.845 | 25,442,360 | +0.12(+1.83%) |
Jun 09, 2008 | 6.795 | 6.983 | 6.664 | 6.722 | 43,758,432 | -0.06(-0.85%) |
Jun 06, 2008 | 7.040 | 7.040 | 6.768 | 6.779 | 31,894,888 | -0.33(-4.59%) |
Jun 05, 2008 | 6.963 | 7.105 | 6.910 | 7.105 | 35,610,564 | +0.15(+2.21%) |
Jun 04, 2008 | 6.798 | 7.036 | 6.798 | 6.952 | 41,482,856 | +0.14(+2.08%) |
Jun 03, 2008 | 6.879 | 6.956 | 6.676 | 6.810 | 34,082,704 | -0.07(-1.00%) |
Jun 02, 2008 | 6.971 | 6.971 | 6.764 | 6.879 | 28,351,052 | -0.10(-1.43%) |
May 30, 2008 | 7.052 | 7.063 | 6.906 | 6.979 | 31,294,688 | -0.05(-0.76%) |
May 29, 2008 | 6.841 | 7.063 | 6.841 | 7.032 | 32,263,080 | +0.19(+2.80%) |
May 28, 2008 | 6.752 | 6.860 | 6.541 | 6.841 | 40,007,400 | +0.12(+1.83%) |
May 27, 2008 | 6.522 | 6.749 | 6.506 | 6.718 | 36,342,352 | +0.21(+3.30%) |
May 26, 2008 | 6.557 | 6.561 | 6.407 | 6.503 | 33,839,560 | +0.00(+0.00%) |
May 23, 2008 | 6.557 | 6.561 | 6.407 | 6.503 | 33,837,476 | -0.05(-0.82%) |
May 22, 2008 | 6.399 | 6.633 | 6.369 | 6.557 | 43,235,376 | +0.16(+2.46%) |
May 21, 2008 | 6.495 | 6.507 | 6.388 | 6.399 | 34,859,760 | -0.06(-0.95%) |
May 20, 2008 | 6.461 | 6.503 | 6.342 | 6.461 | 53,938,668 | -0.09(-1.35%) |
May 19, 2008 | 6.541 | 6.691 | 6.518 | 6.549 | 46,476,452 | +0.01(+0.13%) |
May 16, 2008 | 6.350 | 6.545 | 6.311 | 6.540 | 68,588,184 | +0.38(+6.08%) |
May 15, 2008 | 6.073 | 6.227 | 6.073 | 6.165 | 22,389,234 | +0.06(+0.94%) |
May 14, 2008 | 6.116 | 6.188 | 6.089 | 6.108 | 28,416,874 | -0.01(-0.19%) |
May 13, 2008 | 6.169 | 6.169 | 6.023 | 6.119 | 28,222,394 | -0.03(-0.56%) |
May 12, 2008 | 6.100 | 6.158 | 6.077 | 6.154 | 32,050,832 | +0.07(+1.13%) |
May 09, 2008 | 6.054 | 6.127 | 6.016 | 6.085 | 35,522,080 | +0.00(+0.06%) |
May 08, 2008 | 6.142 | 6.177 | 6.031 | 6.081 | 52,131,788 | -0.04(-0.63%) |
May 07, 2008 | 6.292 | 6.315 | 6.108 | 6.119 | 39,631,772 | -0.16(-2.51%) |
May 06, 2008 | 6.223 | 6.353 | 6.181 | 6.277 | 35,515,908 | +0.01(+0.12%) |
May 05, 2008 | 6.292 | 6.361 | 6.215 | 6.269 | 32,680,310 | -0.05(-0.73%) |
May 02, 2008 | 6.522 | 6.561 | 6.234 | 6.315 | 41,122,780 | -0.07(-1.14%) |