Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 0.6412 | 0.6711 | 0.6281 | 0.6412 | 43,357,448 | +0.01(+1.53%) |
Apr 29, 2009 | 0.6202 | 0.6369 | 0.6149 | 0.6316 | 38,355,480 | +0.03(+4.66%) |
Apr 28, 2009 | 0.5912 | 0.6272 | 0.5798 | 0.6035 | 32,022,558 | +0.01(+1.78%) |
Apr 27, 2009 | 0.6281 | 0.6342 | 0.5736 | 0.5929 | 52,132,668 | -0.05(-8.16%) |
Apr 24, 2009 | 0.6219 | 0.6588 | 0.5982 | 0.6456 | 73,793,600 | +0.03(+4.85%) |
Apr 23, 2009 | 0.5938 | 0.6184 | 0.5780 | 0.6158 | 55,293,064 | +0.02(+3.24%) |
Apr 22, 2009 | 0.5815 | 0.6377 | 0.5815 | 0.5965 | 92,913,048 | -0.00(-0.29%) |
Apr 21, 2009 | 0.5191 | 0.6087 | 0.5121 | 0.5982 | 98,471,304 | +0.08(+15.23%) |
Apr 20, 2009 | 0.5754 | 0.5903 | 0.5165 | 0.5191 | 100,426,848 | -0.09(-14.22%) |
Apr 17, 2009 | 0.5965 | 0.6298 | 0.5754 | 0.6052 | 95,255,376 | -0.01(-1.43%) |
Apr 16, 2009 | 0.5929 | 0.6351 | 0.5587 | 0.6140 | 99,131,288 | +0.02(+3.71%) |
Apr 15, 2009 | 0.5367 | 0.5947 | 0.5271 | 0.5921 | 93,633,688 | +0.05(+9.95%) |
Apr 14, 2009 | 0.5850 | 0.6017 | 0.5385 | 0.5385 | 79,846,656 | -0.04(-7.40%) |
Apr 13, 2009 | 0.6008 | 0.6193 | 0.5754 | 0.5815 | 88,075,688 | -0.04(-6.50%) |
Apr 09, 2009 | 0.5596 | 0.6219 | 0.5499 | 0.6219 | 100,229,920 | +0.09(+17.22%) |
Apr 08, 2009 | 0.5490 | 0.5622 | 0.5218 | 0.5306 | 52,284,244 | -0.00(-0.17%) |
Apr 07, 2009 | 0.5490 | 0.5710 | 0.5306 | 0.5314 | 56,513,444 | -0.03(-5.47%) |
Apr 06, 2009 | 0.5516 | 0.5798 | 0.5367 | 0.5622 | 51,752,712 | -0.00(-0.16%) |
Apr 03, 2009 | 0.5121 | 0.5648 | 0.4866 | 0.5631 | 76,997,032 | +0.05(+9.57%) |
Apr 02, 2009 | 0.5042 | 0.5191 | 0.4963 | 0.5139 | 65,645,256 | +0.03(+5.98%) |
Apr 01, 2009 | 0.4673 | 0.4946 | 0.4550 | 0.4849 | 45,655,476 | +0.00(+0.73%) |
Mar 31, 2009 | 0.4498 | 0.5025 | 0.4410 | 0.4814 | 77,974,464 | +0.04(+9.82%) |
Mar 30, 2009 | 0.4647 | 0.4664 | 0.4383 | 0.4383 | 48,254,540 | -0.07(-13.07%) |
Mar 26, 2009 | 0.4928 | 0.5069 | 0.4656 | 0.5042 | 51,437,684 | +0.01(+2.68%) |
Mar 25, 2009 | 0.4919 | 0.5262 | 0.4489 | 0.4910 | 71,042,680 | +0.00(+0.90%) |
Mar 24, 2009 | 0.5262 | 0.5358 | 0.4831 | 0.4866 | 59,297,704 | -0.05(-9.92%) |
Mar 23, 2009 | 0.4919 | 0.5411 | 0.4910 | 0.5402 | 77,186,632 | +0.09(+20.35%) |
Mar 20, 2009 | 0.4787 | 0.4849 | 0.4462 | 0.4489 | 58,360,936 | -0.05(-10.04%) |
Mar 19, 2009 | 0.5385 | 0.5420 | 0.4787 | 0.4989 | 56,290,512 | -0.03(-5.33%) |
Mar 18, 2009 | 0.4840 | 0.5350 | 0.4568 | 0.5271 | 69,608,112 | +0.03(+5.82%) |
Mar 17, 2009 | 0.4418 | 0.4981 | 0.4322 | 0.4981 | 65,275,456 | +0.06(+13.17%) |
Mar 16, 2009 | 0.5306 | 0.5358 | 0.4383 | 0.4401 | 55,061,480 | -0.07(-14.36%) |
Mar 13, 2009 | 0.5314 | 0.5314 | 0.4805 | 0.5139 | 0 | -0.01(-2.50%) |
Mar 12, 2009 | 0.4779 | 0.5437 | 0.4673 | 0.5271 | 78,149,448 | +0.05(+9.89%) |
Mar 11, 2009 | 0.5112 | 0.5148 | 0.4673 | 0.4796 | 66,709,568 | -0.03(-6.02%) |
Mar 10, 2009 | 0.4585 | 0.5104 | 0.4480 | 0.5104 | 90,943,280 | +0.06(+13.48%) |
Mar 09, 2009 | 0.4383 | 0.4558 | 0.4111 | 0.4498 | 51,857,376 | +0.02(+3.64%) |
Mar 06, 2009 | 0.4454 | 0.4506 | 0.4014 | 0.4339 | 0 | -0.00(-0.80%) |
Mar 05, 2009 | 0.4612 | 0.4612 | 0.4313 | 0.4375 | 65,366,324 | -0.04(-7.95%) |
Mar 04, 2009 | 0.4735 | 0.4919 | 0.4524 | 0.4752 | 57,719,000 | +0.04(+8.42%) |
Mar 02, 2009 | 0.4528 | 0.4717 | 0.4322 | 0.4383 | 58,499,912 | -0.02(-4.41%) |
Feb 27, 2009 | 0.4471 | 0.4743 | 0.4304 | 0.4585 | 0 | +0.00(+0.97%) |
Feb 26, 2009 | 0.4928 | 0.4972 | 0.4480 | 0.4541 | 59,543,164 | -0.03(-5.48%) |
Feb 25, 2009 | 0.4910 | 0.5051 | 0.4568 | 0.4805 | 52,648,816 | -0.02(-3.36%) |
Feb 24, 2009 | 0.4498 | 0.5042 | 0.4498 | 0.4972 | 67,666,000 | +0.04(+8.64%) |
Feb 23, 2009 | 0.4928 | 0.4981 | 0.4533 | 0.4577 | 61,153,448 | -0.03(-6.63%) |
Feb 20, 2009 | 0.4357 | 0.4998 | 0.4304 | 0.4902 | 0 | +0.04(+9.20%) |
Feb 19, 2009 | 0.4831 | 0.5025 | 0.4454 | 0.4489 | 43,213,328 | -0.03(-5.89%) |
Feb 18, 2009 | 0.4919 | 0.4919 | 0.4524 | 0.4770 | 58,743,656 | +0.01(+2.07%) |
Feb 17, 2009 | 0.5016 | 0.5016 | 0.4621 | 0.4673 | 63,600,444 | -0.05(-9.37%) |
Feb 13, 2009 | 0.5613 | 0.5710 | 0.5148 | 0.5156 | 0 | -0.05(-9.27%) |
Feb 12, 2009 | 0.5657 | 0.5727 | 0.5183 | 0.5683 | 62,432,692 | -0.00(-0.77%) |
Feb 11, 2009 | 0.5639 | 0.5842 | 0.5446 | 0.5727 | 52,625,676 | +0.01(+2.35%) |
Feb 10, 2009 | 0.6360 | 0.6448 | 0.5499 | 0.5596 | 76,313,888 | -0.09(-13.22%) |
Feb 09, 2009 | 0.6412 | 0.6465 | 0.6158 | 0.6448 | 39,784,276 | +0.01(+1.24%) |
Feb 06, 2009 | 0.8055 | 0.8055 | 0.5534 | 0.6369 | 0 | -0.04(-6.21%) |
Feb 05, 2009 | 0.7493 | 0.7493 | 0.6702 | 0.6790 | 65,182,116 | -0.08(-10.74%) |
Feb 04, 2009 | 0.7730 | 0.8204 | 0.7590 | 0.7607 | 38,699,472 | -0.02(-2.91%) |
Feb 03, 2009 | 0.7475 | 0.8002 | 0.7475 | 0.7836 | 41,964,852 | -0.00(-0.22%) |
Feb 02, 2009 | 0.7581 | 0.7976 | 0.7563 | 0.7853 | 47,838,896 | +0.00(+0.56%) |
Jan 30, 2009 | 0.8424 | 0.8573 | 0.7686 | 0.7809 | 0 | -0.05(-6.12%) |
Jan 29, 2009 | 0.8872 | 0.9004 | 0.8240 | 0.8319 | 59,818,308 | -0.09(-9.38%) |
Jan 28, 2009 | 0.8969 | 0.9223 | 0.8609 | 0.9180 | 53,458,872 | +0.07(+7.62%) |
Jan 27, 2009 | 0.8793 | 0.8969 | 0.8275 | 0.8529 | 27,591,086 | -0.01(-1.02%) |
Jan 26, 2009 | 0.8732 | 0.8969 | 0.8327 | 0.8617 | 37,932,212 | -0.00(-0.30%) |
Jan 23, 2009 | 0.7915 | 0.8723 | 0.7730 | 0.8644 | 0 | +0.05(+5.69%) |
Jan 22, 2009 | 0.7994 | 0.8710 | 0.7871 | 0.8178 | 47,816,664 | -0.06(-6.62%) |
Jan 21, 2009 | 0.7923 | 0.8793 | 0.7642 | 0.8758 | 60,994,024 | +0.12(+15.13%) |
Jan 20, 2009 | 0.9162 | 0.9215 | 0.7546 | 0.7607 | 59,849,136 | -0.17(-17.84%) |
Jan 16, 2009 | 0.9030 | 0.9487 | 0.8371 | 0.9259 | 0 | +0.05(+5.72%) |
Jan 15, 2009 | 0.8459 | 0.9276 | 0.7906 | 0.8758 | 52,232,060 | +0.02(+2.68%) |
Jan 14, 2009 | 0.8846 | 0.8881 | 0.8407 | 0.8529 | 39,964,864 | -0.06(-6.09%) |
Jan 13, 2009 | 0.9057 | 0.9338 | 0.8793 | 0.9083 | 36,090,776 | -0.02(-1.80%) |
Jan 12, 2009 | 1.051 | 1.053 | 0.9136 | 0.9250 | 33,485,404 | -0.14(-12.83%) |
Jan 09, 2009 | 1.048 | 1.105 | 1.028 | 1.061 | 44,982,224 | +0.01(+1.43%) |
Jan 08, 2009 | 1.019 | 1.064 | 0.9953 | 1.046 | 27,226,980 | +0.00(+0.34%) |
Jan 07, 2009 | 1.087 | 1.112 | 1.032 | 1.043 | 29,515,864 | -0.07(-6.54%) |
Jan 06, 2009 | 1.042 | 1.132 | 0.9953 | 1.116 | 39,459,104 | +0.11(+11.40%) |
Jan 05, 2009 | 1.025 | 1.052 | 0.9812 | 1.001 | 28,823,556 | -0.02(-2.06%) |
Jan 02, 2009 | 1.051 | 1.063 | 1.005 | 1.022 | 0 | +0.01(+0.78%) |
Jan 01, 2009 | 0.9882 | 1.072 | 0.9671 | 1.015 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 0.9882 | 1.072 | 0.9671 | 1.015 | 32,203,940 | +0.02(+2.39%) |
Dec 30, 2008 | 0.9548 | 0.9961 | 0.9443 | 0.9909 | 23,929,278 | +0.04(+4.64%) |
Dec 29, 2008 | 1.015 | 1.015 | 0.9223 | 0.9469 | 25,850,800 | -0.06(-5.77%) |
Dec 26, 2008 | 0.9838 | 1.010 | 0.9557 | 1.005 | 0 | +0.03(+3.25%) |
Dec 24, 2008 | 0.9584 | 0.9830 | 0.9382 | 0.9733 | 16,008,524 | -0.16(-13.84%) |
Dec 23, 2008 | 1.168 | 1.208 | 1.124 | 1.130 | 31,414,822 | -0.04(-3.16%) |
Dec 22, 2008 | 1.191 | 1.222 | 1.109 | 1.167 | 51,809,816 | -0.01(-0.60%) |
Dec 19, 2008 | 1.118 | 1.230 | 1.089 | 1.174 | 65,491,524 | +0.08(+7.66%) |
Dec 18, 2008 | 1.270 | 1.270 | 1.076 | 1.090 | 52,404,940 | -0.15(-11.92%) |
Dec 17, 2008 | 1.154 | 1.336 | 1.113 | 1.238 | 51,380,420 | +0.05(+3.83%) |
Dec 16, 2008 | 1.010 | 1.196 | 0.9707 | 1.192 | 72,593,264 | +0.22(+22.03%) |
Dec 15, 2008 | 1.024 | 1.030 | 0.9443 | 0.9768 | 52,195,540 | -0.04(-3.47%) |
Dec 12, 2008 | 0.8793 | 1.024 | 0.8784 | 1.012 | 0 | +0.12(+13.50%) |
Dec 11, 2008 | 1.099 | 1.099 | 0.8802 | 0.8916 | 56,601,384 | -0.23(-20.70%) |
Dec 10, 2008 | 1.001 | 1.132 | 0.9909 | 1.124 | 48,845,904 | +0.15(+15.42%) |
Dec 09, 2008 | 1.023 | 1.063 | 0.9557 | 0.9742 | 41,238,780 | -0.09(-8.20%) |
Dec 08, 2008 | 1.034 | 1.090 | 0.9751 | 1.061 | 57,923,436 | +0.04(+4.23%) |
Dec 05, 2008 | 0.9355 | 1.026 | 0.9267 | 1.018 | 0 | +0.05(+5.56%) |
Dec 04, 2008 | 1.022 | 1.096 | 0.9505 | 0.9645 | 41,068,348 | -0.08(-7.96%) |
Dec 03, 2008 | 0.9408 | 1.059 | 0.8995 | 1.048 | 49,204,864 | +0.09(+8.85%) |
Dec 02, 2008 | 0.8942 | 0.9970 | 0.8767 | 0.9628 | 70,104,296 | +0.10(+11.16%) |
Dec 01, 2008 | 0.9751 | 0.9926 | 0.8011 | 0.8661 | 56,829,680 | -0.14(-14.04%) |
Nov 28, 2008 | 1.028 | 1.064 | 0.9988 | 1.008 | 18,604,242 | -0.04(-3.37%) |
Nov 26, 2008 | 0.9522 | 1.051 | 0.9109 | 1.043 | 112,509,208 | +0.07(+7.23%) |
Nov 25, 2008 | 1.008 | 1.157 | 0.8494 | 0.9724 | 98,907,632 | -0.04(-3.57%) |
Nov 24, 2008 | 0.7967 | 1.032 | 0.7967 | 1.008 | 66,304,332 | +0.22(+27.56%) |
Nov 21, 2008 | 0.7247 | 0.8512 | 0.6158 | 0.7906 | 77,915,376 | +0.09(+13.64%) |
Nov 20, 2008 | 0.7862 | 0.8327 | 0.6852 | 0.6957 | 77,397,600 | -0.09(-11.01%) |
Nov 19, 2008 | 0.8898 | 0.9232 | 0.7660 | 0.7818 | 57,256,592 | -0.11(-12.40%) |
Nov 18, 2008 | 0.9390 | 0.9601 | 0.8591 | 0.8925 | 40,233,012 | -0.05(-4.96%) |
Nov 17, 2008 | 1.044 | 1.069 | 0.9267 | 0.9390 | 40,210,804 | -0.12(-11.58%) |
Nov 14, 2008 | 1.284 | 1.296 | 1.045 | 1.062 | 0 | -0.28(-20.77%) |
Nov 13, 2008 | 1.159 | 1.372 | 1.085 | 1.340 | 39,856,236 | +0.19(+16.67%) |
Nov 12, 2008 | 1.215 | 1.217 | 1.138 | 1.149 | 46,577,340 | -0.09(-7.23%) |
Nov 11, 2008 | 1.151 | 1.248 | 1.120 | 1.239 | 40,939,096 | +0.07(+5.86%) |
Nov 10, 2008 | 1.271 | 1.326 | 1.138 | 1.170 | 34,113,576 | -0.08(-6.46%) |
Nov 07, 2008 | 1.193 | 1.275 | 1.164 | 1.251 | 0 | +0.07(+5.48%) |
Nov 06, 2008 | 1.324 | 1.335 | 1.178 | 1.186 | 28,671,806 | -0.14(-10.42%) |
Nov 05, 2008 | 1.432 | 1.454 | 1.307 | 1.324 | 45,801,112 | -0.12(-8.50%) |
Nov 04, 2008 | 1.376 | 1.463 | 1.338 | 1.447 | 32,273,906 | +0.11(+8.21%) |
Nov 03, 2008 | 1.329 | 1.371 | 1.292 | 1.337 | 24,291,962 | +0.05(+4.03%) |
Oct 31, 2008 | 1.179 | 1.323 | 1.152 | 1.285 | 0 | +0.14(+12.11%) |
Oct 30, 2008 | 1.138 | 1.170 | 1.073 | 1.146 | 30,932,582 | +0.06(+5.67%) |
Oct 29, 2008 | 1.051 | 1.154 | 1.051 | 1.085 | 39,518,564 | -0.01(-0.64%) |
Oct 28, 2008 | 0.9496 | 1.095 | 0.8784 | 1.092 | 51,183,636 | +0.17(+18.38%) |
Oct 27, 2008 | 1.088 | 1.102 | 0.9118 | 0.9223 | 35,153,904 | -0.15(-14.07%) |
Oct 24, 2008 | 1.096 | 1.158 | 1.003 | 1.073 | 0 | -0.11(-9.62%) |
Oct 23, 2008 | 1.422 | 1.468 | 1.140 | 1.188 | 50,535,568 | -0.35(-22.74%) |
Oct 22, 2008 | 1.716 | 1.716 | 1.465 | 1.537 | 32,849,880 | -0.19(-10.85%) |
Oct 21, 2008 | 1.815 | 1.873 | 1.718 | 1.724 | 21,420,740 | -0.10(-5.72%) |
Oct 20, 2008 | 1.773 | 1.832 | 1.727 | 1.829 | 12,883,245 | +0.08(+4.62%) |
Oct 17, 2008 | 1.741 | 1.863 | 1.669 | 1.748 | 0 | -0.04(-2.21%) |
Oct 16, 2008 | 1.761 | 1.810 | 1.644 | 1.788 | 36,187,564 | +0.05(+2.93%) |
Oct 15, 2008 | 1.924 | 1.928 | 1.680 | 1.737 | 36,387,260 | -0.20(-10.42%) |
Oct 14, 2008 | 2.085 | 2.115 | 1.861 | 1.939 | 45,130,408 | -0.06(-3.20%) |
Oct 13, 2008 | 1.991 | 2.042 | 1.902 | 2.003 | 29,044,838 | +0.11(+6.00%) |
Oct 10, 2008 | 1.726 | 1.976 | 1.622 | 1.889 | 0 | +0.07(+3.66%) |
Oct 09, 2008 | 2.082 | 2.092 | 1.741 | 1.823 | 35,526,824 | -0.24(-11.66%) |
Oct 08, 2008 | 2.177 | 2.367 | 2.016 | 2.063 | 41,475,512 | -0.18(-7.88%) |
Oct 07, 2008 | 3.067 | 3.069 | 2.240 | 2.240 | 29,102,726 | -0.83(-27.14%) |
Oct 06, 2008 | 2.599 | 3.836 | 2.459 | 3.074 | 42,961,036 | +0.35(+13.05%) |
Oct 03, 2008 | 2.876 | 2.973 | 2.613 | 2.720 | 0 | -0.11(-3.88%) |
Oct 02, 2008 | 3.092 | 3.116 | 2.825 | 2.829 | 12,344,860 | -0.21(-7.04%) |
Oct 01, 2008 | 3.038 | 3.113 | 2.961 | 3.044 | 11,182,152 | -0.03(-1.06%) |
Sep 30, 2008 | 2.859 | 3.205 | 2.805 | 3.076 | 20,699,084 | +0.29(+10.44%) |
Sep 29, 2008 | 3.058 | 3.082 | 2.653 | 2.785 | 15,991,425 | -0.30(-9.86%) |
Sep 26, 2008 | 2.836 | 3.103 | 2.836 | 3.090 | 0 | +0.16(+5.55%) |
Sep 25, 2008 | 2.917 | 3.005 | 2.894 | 2.928 | 18,276,348 | +0.03(+1.03%) |
Sep 24, 2008 | 2.893 | 2.932 | 2.846 | 2.898 | 15,066,462 | +0.00(+0.06%) |
Sep 23, 2008 | 2.842 | 2.975 | 2.842 | 2.896 | 15,548,040 | +0.06(+2.04%) |
Sep 22, 2008 | 3.141 | 3.158 | 2.830 | 2.838 | 21,198,490 | -0.35(-10.92%) |
Sep 19, 2008 | 3.250 | 3.689 | 3.031 | 3.186 | 0 | +0.18(+5.84%) |
Sep 18, 2008 | 2.728 | 3.025 | 2.569 | 3.010 | 61,620,388 | +0.31(+11.67%) |
Sep 17, 2008 | 2.903 | 2.958 | 2.655 | 2.696 | 47,019,736 | -0.27(-9.07%) |
Sep 16, 2008 | 2.864 | 2.987 | 2.837 | 2.965 | 38,812,080 | +0.07(+2.52%) |
Sep 15, 2008 | 2.973 | 3.154 | 2.892 | 2.892 | 38,675,076 | -0.25(-7.81%) |
Sep 12, 2008 | 3.056 | 3.161 | 3.022 | 3.137 | 0 | +0.04(+1.42%) |
Sep 11, 2008 | 3.019 | 3.097 | 2.974 | 3.093 | 20,972,824 | +0.01(+0.17%) |
Sep 10, 2008 | 3.168 | 3.188 | 3.035 | 3.088 | 21,373,076 | -0.06(-1.98%) |
Sep 09, 2008 | 3.226 | 3.269 | 3.142 | 3.150 | 30,035,942 | -0.08(-2.55%) |
Sep 08, 2008 | 3.262 | 3.348 | 3.115 | 3.233 | 27,061,468 | +0.12(+3.81%) |
Sep 05, 2008 | 3.068 | 3.124 | 3.025 | 3.114 | 0 | +0.02(+0.51%) |
Sep 04, 2008 | 3.174 | 3.192 | 3.086 | 3.098 | 17,967,100 | -0.09(-2.70%) |
Sep 03, 2008 | 3.129 | 3.195 | 3.062 | 3.184 | 20,447,258 | +0.07(+2.20%) |
Sep 02, 2008 | 3.180 | 3.244 | 3.046 | 3.116 | 13,653,442 | +0.00(+0.08%) |
Aug 29, 2008 | 3.138 | 3.176 | 3.106 | 3.113 | 0 | -0.07(-2.07%) |
Aug 28, 2008 | 3.130 | 3.190 | 3.099 | 3.179 | 11,452,660 | +0.08(+2.49%) |
Aug 27, 2008 | 3.126 | 3.129 | 3.065 | 3.102 | 10,360,852 | -0.01(-0.25%) |
Aug 26, 2008 | 3.068 | 3.131 | 3.031 | 3.110 | 14,490,464 | +0.05(+1.55%) |
Aug 25, 2008 | 3.150 | 3.159 | 3.055 | 3.062 | 11,067,754 | -0.12(-3.68%) |
Aug 22, 2008 | 3.132 | 3.206 | 3.088 | 3.179 | 0 | +0.06(+2.00%) |
Aug 21, 2008 | 3.114 | 3.153 | 3.091 | 3.117 | 11,845,818 | -0.02(-0.59%) |
Aug 20, 2008 | 3.154 | 3.172 | 3.078 | 3.135 | 12,592,793 | -0.01(-0.34%) |
Aug 19, 2008 | 3.167 | 3.167 | 3.095 | 3.146 | 13,367,863 | -0.05(-1.51%) |
Aug 18, 2008 | 3.342 | 3.363 | 3.148 | 3.194 | 17,044,322 | -0.14(-4.27%) |
Aug 15, 2008 | 3.322 | 3.369 | 3.280 | 3.336 | 0 | -0.00(-0.11%) |
Aug 14, 2008 | 3.292 | 3.370 | 3.289 | 3.340 | 16,207,505 | -0.00(-0.05%) |
Aug 13, 2008 | 3.328 | 3.388 | 3.282 | 3.342 | 18,527,980 | +0.02(+0.61%) |
Aug 12, 2008 | 3.334 | 3.403 | 3.278 | 3.321 | 16,992,320 | -0.05(-1.41%) |
Aug 11, 2008 | 3.414 | 3.474 | 3.333 | 3.369 | 33,820,176 | -0.06(-1.79%) |
Aug 08, 2008 | 3.269 | 3.481 | 3.258 | 3.430 | 23,691,226 | +0.17(+5.14%) |
Aug 07, 2008 | 3.269 | 3.356 | 3.236 | 3.262 | 22,750,804 | -0.05(-1.51%) |
Aug 06, 2008 | 3.342 | 3.358 | 3.287 | 3.313 | 24,757,182 | -0.03(-0.92%) |
Aug 05, 2008 | 3.123 | 3.356 | 3.123 | 3.343 | 28,555,940 | +0.24(+7.73%) |
Aug 04, 2008 | 3.158 | 3.177 | 3.076 | 3.103 | 22,437,972 | -0.02(-0.79%) |
Aug 01, 2008 | 3.195 | 3.353 | 3.062 | 3.128 | 42,025,688 | +0.13(+4.21%) |
Jul 31, 2008 | 2.982 | 3.060 | 2.964 | 3.002 | 18,905,702 | -0.03(-1.01%) |
Jul 30, 2008 | 3.118 | 3.178 | 2.937 | 3.032 | 22,454,204 | -0.05(-1.62%) |
Jul 29, 2008 | 3.082 | 3.089 | 2.865 | 3.082 | 29,525,084 | +0.23(+7.97%) |
Jul 28, 2008 | 2.978 | 3.001 | 2.852 | 2.855 | 23,273,228 | -0.12(-4.19%) |
Jul 25, 2008 | 2.975 | 3.029 | 2.914 | 2.980 | 31,340,836 | +0.03(+0.95%) |
Jul 24, 2008 | 3.328 | 3.405 | 2.921 | 2.951 | 43,388,120 | -0.60(-16.83%) |
Jul 23, 2008 | 3.491 | 3.714 | 3.472 | 3.549 | 40,495,108 | +0.07(+1.99%) |
Jul 22, 2008 | 3.259 | 3.508 | 3.212 | 3.479 | 35,401,108 | +0.21(+6.45%) |
Jul 21, 2008 | 3.175 | 3.294 | 3.163 | 3.269 | 17,604,928 | +0.08(+2.56%) |
Jul 18, 2008 | 3.163 | 3.208 | 3.088 | 3.187 | 17,900,640 | +0.03(+1.06%) |
Jul 17, 2008 | 3.058 | 3.189 | 3.010 | 3.154 | 27,174,772 | +0.10(+3.25%) |
Jul 16, 2008 | 2.824 | 3.074 | 2.784 | 3.054 | 28,403,144 | +0.24(+8.42%) |
Jul 15, 2008 | 2.771 | 2.914 | 2.755 | 2.817 | 32,133,904 | +0.04(+1.46%) |
Jul 14, 2008 | 2.982 | 2.996 | 2.776 | 2.777 | 23,494,408 | -0.15(-5.22%) |
Jul 11, 2008 | 2.822 | 3.013 | 2.816 | 2.930 | 26,357,708 | -0.01(-0.51%) |
Jul 10, 2008 | 2.834 | 3.000 | 2.807 | 2.944 | 21,920,556 | +0.09(+3.33%) |
Jul 09, 2008 | 3.114 | 3.127 | 2.842 | 2.850 | 18,289,280 | -0.28(-9.00%) |
Jul 08, 2008 | 2.863 | 3.154 | 2.853 | 3.132 | 25,644,384 | +0.27(+9.39%) |
Jul 07, 2008 | 2.970 | 2.996 | 2.846 | 2.863 | 17,970,902 | -0.08(-2.86%) |
Jul 04, 2008 | 2.964 | 2.988 | 2.910 | 2.947 | 11,090,067 | +0.00(+0.00%) |
Jul 03, 2008 | 2.964 | 2.988 | 2.910 | 2.947 | 11,090,067 | +0.02(+0.63%) |
Jul 02, 2008 | 3.002 | 3.024 | 2.929 | 2.929 | 12,135,348 | -0.08(-2.74%) |
Jul 01, 2008 | 2.946 | 3.031 | 2.901 | 3.011 | 15,604,118 | +0.02(+0.65%) |
Jun 30, 2008 | 2.992 | 3.060 | 2.954 | 2.992 | 10,792,511 | +0.01(+0.47%) |
Jun 27, 2008 | 2.994 | 3.004 | 2.928 | 2.978 | 19,465,738 | +0.01(+0.18%) |
Jun 26, 2008 | 3.066 | 3.096 | 2.965 | 2.973 | 12,830,924 | -0.15(-4.76%) |
Jun 25, 2008 | 3.096 | 3.192 | 3.088 | 3.121 | 15,071,072 | +0.05(+1.51%) |
Jun 24, 2008 | 3.024 | 3.111 | 3.006 | 3.074 | 8,298,522 | +0.03(+0.89%) |
Jun 23, 2008 | 3.157 | 3.161 | 3.038 | 3.047 | 10,909,608 | -0.07(-2.39%) |
Jun 20, 2008 | 3.222 | 3.236 | 3.111 | 3.122 | 16,384,276 | -0.12(-3.76%) |
Jun 19, 2008 | 3.196 | 3.244 | 3.164 | 3.244 | 9,598,919 | +0.06(+1.90%) |
Jun 18, 2008 | 3.206 | 3.264 | 3.178 | 3.183 | 11,737,010 | -0.05(-1.52%) |
Jun 17, 2008 | 3.352 | 3.378 | 3.231 | 3.233 | 9,087,105 | -0.11(-3.16%) |
Jun 16, 2008 | 3.306 | 3.343 | 3.262 | 3.338 | 13,688,118 | +0.07(+2.15%) |
Jun 13, 2008 | 3.221 | 3.268 | 3.172 | 3.268 | 8,773,953 | +0.06(+1.78%) |
Jun 12, 2008 | 3.214 | 3.272 | 3.155 | 3.211 | 9,478,294 | +0.05(+1.50%) |
Jun 11, 2008 | 3.219 | 3.242 | 3.159 | 3.163 | 11,720,822 | -0.07(-2.09%) |
Jun 10, 2008 | 3.215 | 3.262 | 3.166 | 3.231 | 13,153,183 | +0.01(+0.41%) |
Jun 09, 2008 | 3.358 | 3.401 | 3.208 | 3.218 | 17,951,640 | -0.14(-4.03%) |
Jun 06, 2008 | 3.511 | 3.516 | 3.337 | 3.353 | 13,938,168 | -0.20(-5.68%) |
Jun 05, 2008 | 3.476 | 3.555 | 3.457 | 3.555 | 9,856,585 | +0.10(+2.95%) |
Jun 04, 2008 | 3.417 | 3.473 | 3.401 | 3.453 | 11,108,851 | +0.03(+0.92%) |
Jun 03, 2008 | 3.414 | 3.450 | 3.369 | 3.421 | 10,991,527 | +0.01(+0.31%) |
Jun 02, 2008 | 3.392 | 3.444 | 3.338 | 3.411 | 14,157,311 | -0.06(-1.87%) |
May 30, 2008 | 3.501 | 3.527 | 3.473 | 3.476 | 11,746,094 | -0.03(-0.98%) |
May 29, 2008 | 3.458 | 3.517 | 3.450 | 3.510 | 10,931,351 | +0.05(+1.50%) |
May 28, 2008 | 3.430 | 3.460 | 3.409 | 3.458 | 14,187,979 | +0.06(+1.65%) |
May 27, 2008 | 3.345 | 3.533 | 3.336 | 3.402 | 10,657,634 | +0.07(+2.03%) |
May 26, 2008 | 3.342 | 3.361 | 3.320 | 3.334 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.342 | 3.361 | 3.320 | 3.334 | 10,581,736 | -0.06(-1.89%) |
May 22, 2008 | 3.378 | 3.445 | 3.378 | 3.399 | 11,783,218 | +0.01(+0.29%) |
May 21, 2008 | 3.501 | 3.541 | 3.359 | 3.389 | 12,882,357 | -0.10(-2.80%) |
May 20, 2008 | 3.530 | 3.533 | 3.468 | 3.486 | 10,221,056 | -0.05(-1.51%) |
May 19, 2008 | 3.544 | 3.623 | 3.520 | 3.540 | 12,510,281 | -0.01(-0.35%) |
May 16, 2008 | 3.547 | 3.582 | 3.517 | 3.552 | 8,221,053 | -0.01(-0.30%) |
May 15, 2008 | 3.472 | 3.570 | 3.465 | 3.563 | 12,841,989 | +0.08(+2.19%) |
May 14, 2008 | 3.459 | 3.527 | 3.450 | 3.486 | 12,810,842 | -0.01(-0.35%) |
May 13, 2008 | 3.470 | 3.511 | 3.446 | 3.499 | 14,860,547 | +0.03(+0.76%) |
May 12, 2008 | 3.357 | 3.473 | 3.352 | 3.472 | 14,822,673 | +0.14(+4.11%) |
May 09, 2008 | 3.347 | 3.383 | 3.313 | 3.335 | 19,960,352 | -0.05(-1.58%) |
May 08, 2008 | 3.442 | 3.442 | 3.329 | 3.389 | 14,383,705 | -0.00(-0.13%) |
May 07, 2008 | 3.476 | 3.518 | 3.392 | 3.393 | 18,481,806 | -0.10(-2.89%) |
May 06, 2008 | 3.410 | 3.494 | 3.390 | 3.494 | 17,783,168 | +0.06(+1.79%) |
May 05, 2008 | 3.444 | 3.472 | 3.409 | 3.433 | 11,497,501 | -0.01(-0.43%) |
May 02, 2008 | 3.313 | 3.549 | 3.313 | 3.448 | 18,274,400 | +0.09(+2.75%) |