Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.084 | 6.131 | 5.897 | 5.927 | 266,953,760 | -0.19(-3.07%) |
Oct 29, 2009 | 6.180 | 6.200 | 5.992 | 6.114 | 257,039,216 | +0.05(+0.77%) |
Oct 28, 2009 | 6.064 | 6.241 | 6.024 | 6.068 | 338,433,344 | -0.02(-0.35%) |
Oct 27, 2009 | 6.132 | 6.198 | 5.957 | 6.089 | 406,698,272 | -0.13(-2.06%) |
Oct 26, 2009 | 5.947 | 6.269 | 5.911 | 6.217 | 646,260,032 | +0.31(+5.19%) |
Oct 23, 2009 | 5.839 | 5.968 | 5.518 | 5.911 | 1,168,857,728 | +1.25(+26.80%) |
Oct 22, 2009 | 4.672 | 4.694 | 4.574 | 4.662 | 327,530,816 | +0.00(+0.03%) |
Oct 21, 2009 | 4.752 | 4.820 | 4.635 | 4.660 | 155,162,160 | -0.08(-1.64%) |
Oct 20, 2009 | 4.706 | 4.794 | 4.702 | 4.738 | 155,915,888 | +0.01(+0.32%) |
Oct 19, 2009 | 4.756 | 4.803 | 4.701 | 4.723 | 120,633,488 | -0.03(-0.67%) |
Oct 16, 2009 | 4.754 | 4.795 | 4.670 | 4.755 | 141,134,528 | -0.03(-0.72%) |
Oct 15, 2009 | 4.745 | 4.842 | 4.743 | 4.789 | 125,135,432 | -0.07(-1.49%) |
Oct 14, 2009 | 4.800 | 4.880 | 4.790 | 4.862 | 111,133,280 | +0.13(+2.77%) |
Oct 13, 2009 | 4.680 | 4.751 | 4.673 | 4.730 | 94,633,456 | +0.06(+1.31%) |
Oct 12, 2009 | 4.769 | 4.801 | 4.643 | 4.669 | 112,089,344 | -0.11(-2.20%) |
Oct 09, 2009 | 4.739 | 4.786 | 4.702 | 4.774 | 94,141,656 | +0.02(+0.51%) |
Oct 08, 2009 | 4.729 | 4.825 | 4.700 | 4.750 | 194,014,624 | +0.06(+1.33%) |
Oct 07, 2009 | 4.564 | 4.713 | 4.547 | 4.687 | 149,251,888 | +0.15(+3.37%) |
Oct 06, 2009 | 4.456 | 4.543 | 4.410 | 4.535 | 139,600,384 | +0.11(+2.53%) |
Oct 05, 2009 | 4.502 | 4.536 | 4.403 | 4.423 | 140,901,744 | -0.06(-1.31%) |
Oct 02, 2009 | 4.492 | 4.546 | 4.468 | 4.482 | 101,052,328 | -0.06(-1.31%) |
Oct 01, 2009 | 4.614 | 4.634 | 4.508 | 4.541 | 132,941,104 | -0.12(-2.49%) |
Sep 30, 2009 | 4.602 | 4.697 | 4.561 | 4.657 | 168,364,400 | +0.08(+1.79%) |
Sep 29, 2009 | 4.587 | 4.606 | 4.494 | 4.575 | 88,082,944 | -0.02(-0.53%) |
Sep 28, 2009 | 4.541 | 4.630 | 4.519 | 4.600 | 70,333,864 | +0.08(+1.87%) |
Sep 25, 2009 | 4.561 | 4.602 | 4.477 | 4.515 | 85,348,992 | -0.08(-1.73%) |
Sep 24, 2009 | 4.589 | 4.625 | 4.528 | 4.595 | 101,738,824 | -0.01(-0.29%) |
Sep 23, 2009 | 4.630 | 4.714 | 4.600 | 4.608 | 113,971,120 | -0.07(-1.46%) |
Sep 22, 2009 | 4.562 | 4.698 | 4.544 | 4.676 | 165,685,536 | +0.16(+3.52%) |
Sep 21, 2009 | 4.474 | 4.527 | 4.414 | 4.517 | 84,383,824 | +0.01(+0.31%) |
Sep 18, 2009 | 4.526 | 4.539 | 4.463 | 4.503 | 135,728,480 | -0.01(-0.18%) |
Sep 17, 2009 | 4.527 | 4.549 | 4.440 | 4.511 | 157,822,752 | -0.01(-0.29%) |
Sep 16, 2009 | 4.285 | 4.538 | 4.285 | 4.524 | 262,628,768 | +0.36(+8.56%) |
Sep 15, 2009 | 4.199 | 4.211 | 4.130 | 4.168 | 89,143,992 | -0.02(-0.37%) |
Sep 14, 2009 | 4.181 | 4.219 | 4.163 | 4.183 | 71,607,592 | -0.03(-0.80%) |
Sep 11, 2009 | 4.212 | 4.235 | 4.178 | 4.217 | 120,457,856 | +0.03(+0.82%) |
Sep 10, 2009 | 4.107 | 4.194 | 4.105 | 4.183 | 140,790,880 | +0.08(+1.96%) |
Sep 09, 2009 | 4.021 | 4.122 | 4.016 | 4.102 | 135,838,144 | +0.07(+1.66%) |
Sep 08, 2009 | 3.984 | 4.042 | 3.934 | 4.036 | 141,082,064 | +0.10(+2.57%) |
Sep 04, 2009 | 3.904 | 3.980 | 3.872 | 3.934 | 93,674,520 | +0.02(+0.52%) |
Sep 03, 2009 | 3.910 | 3.939 | 3.866 | 3.914 | 82,996,776 | +0.02(+0.41%) |
Sep 02, 2009 | 3.942 | 3.998 | 3.881 | 3.898 | 130,558,512 | -0.05(-1.29%) |
Sep 01, 2009 | 4.028 | 4.111 | 3.941 | 3.949 | 125,208,904 | -0.10(-2.50%) |
Aug 31, 2009 | 4.087 | 4.088 | 4.008 | 4.050 | 105,522,456 | -0.08(-1.90%) |
Aug 28, 2009 | 4.229 | 4.240 | 4.119 | 4.128 | 92,631,856 | -0.08(-1.84%) |
Aug 27, 2009 | 4.191 | 4.233 | 4.147 | 4.206 | 80,140,448 | +0.02(+0.37%) |
Aug 26, 2009 | 4.195 | 4.228 | 4.159 | 4.190 | 72,444,920 | -0.01(-0.23%) |
Aug 25, 2009 | 4.223 | 4.307 | 4.188 | 4.200 | 96,045,264 | -0.02(-0.37%) |
Aug 24, 2009 | 4.249 | 4.269 | 4.202 | 4.215 | 94,685,216 | -0.02(-0.59%) |
Aug 21, 2009 | 4.229 | 4.243 | 4.167 | 4.240 | 122,913,216 | +0.05(+1.08%) |
Aug 20, 2009 | 4.139 | 4.208 | 4.123 | 4.195 | 107,751,608 | +0.05(+1.31%) |
Aug 19, 2009 | 4.036 | 4.140 | 4.015 | 4.140 | 103,655,056 | +0.04(+1.07%) |
Aug 18, 2009 | 4.061 | 4.125 | 4.030 | 4.096 | 117,946,304 | +0.05(+1.31%) |
Aug 17, 2009 | 4.048 | 4.079 | 4.003 | 4.043 | 138,095,824 | -0.13(-3.02%) |
Aug 14, 2009 | 4.196 | 4.199 | 4.129 | 4.169 | 98,741,592 | -0.05(-1.21%) |
Aug 13, 2009 | 4.276 | 4.308 | 4.194 | 4.220 | 114,516,280 | -0.07(-1.58%) |
Aug 12, 2009 | 4.161 | 4.320 | 4.159 | 4.288 | 112,651,680 | +0.12(+2.87%) |
Aug 11, 2009 | 4.172 | 4.210 | 4.113 | 4.168 | 100,734,464 | -0.04(-1.04%) |
Aug 10, 2009 | 4.241 | 4.263 | 4.154 | 4.212 | 88,895,992 | -0.04(-1.03%) |
Aug 07, 2009 | 4.195 | 4.288 | 4.195 | 4.256 | 112,828,520 | +0.04(+1.01%) |
Aug 06, 2009 | 4.206 | 4.232 | 4.143 | 4.214 | 94,080,192 | +0.01(+0.21%) |
Aug 05, 2009 | 4.272 | 4.277 | 4.141 | 4.205 | 145,925,504 | -0.08(-1.76%) |
Aug 04, 2009 | 4.364 | 4.364 | 4.237 | 4.280 | 123,828,688 | -0.08(-1.88%) |
Aug 03, 2009 | 4.318 | 4.400 | 4.318 | 4.362 | 133,573,144 | +0.08(+1.96%) |
Jul 31, 2009 | 4.278 | 4.327 | 4.221 | 4.278 | 118,013,744 | -0.02(-0.38%) |
Jul 30, 2009 | 4.272 | 4.352 | 4.249 | 4.294 | 145,403,936 | +0.09(+2.07%) |
Jul 29, 2009 | 4.214 | 4.265 | 4.166 | 4.207 | 130,361,992 | -0.03(-0.75%) |
Jul 28, 2009 | 4.182 | 4.272 | 4.120 | 4.239 | 175,780,784 | +0.04(+0.88%) |
Jul 27, 2009 | 4.250 | 4.314 | 4.168 | 4.202 | 226,144,384 | -0.11(-2.60%) |
Jul 24, 2009 | 4.370 | 4.435 | 4.265 | 4.314 | 385,173,056 | -0.37(-7.86%) |
Jul 23, 2009 | 4.481 | 4.709 | 4.469 | 4.682 | 381,528,512 | +0.25(+5.72%) |
Jul 22, 2009 | 4.422 | 4.451 | 4.379 | 4.429 | 106,113,408 | -0.01(-0.25%) |
Jul 21, 2009 | 4.416 | 4.440 | 4.360 | 4.440 | 154,532,432 | +0.04(+0.88%) |
Jul 20, 2009 | 4.303 | 4.434 | 4.303 | 4.401 | 121,400,392 | +0.12(+2.77%) |
Jul 17, 2009 | 4.280 | 4.315 | 4.250 | 4.282 | 101,460,872 | -0.01(-0.30%) |
Jul 16, 2009 | 4.211 | 4.302 | 4.176 | 4.295 | 107,488,712 | +0.08(+1.85%) |
Jul 15, 2009 | 4.140 | 4.222 | 4.129 | 4.218 | 127,076,984 | +0.13(+3.17%) |
Jul 14, 2009 | 4.064 | 4.111 | 4.012 | 4.088 | 91,085,632 | +0.02(+0.59%) |
Jul 13, 2009 | 3.973 | 4.073 | 3.891 | 4.064 | 161,375,664 | +0.19(+4.95%) |
Jul 10, 2009 | 3.867 | 3.932 | 3.800 | 3.872 | 119,803,280 | -0.02(-0.60%) |
Jul 09, 2009 | 3.903 | 3.918 | 3.832 | 3.896 | 127,488,152 | +0.04(+0.96%) |
Jul 08, 2009 | 3.814 | 3.887 | 3.776 | 3.859 | 171,213,904 | +0.09(+2.29%) |
Jul 07, 2009 | 3.917 | 3.925 | 3.762 | 3.773 | 130,139,792 | -0.12(-3.16%) |
Jul 06, 2009 | 3.913 | 3.935 | 3.818 | 3.896 | 147,721,600 | -0.06(-1.54%) |
Jul 02, 2009 | 4.046 | 4.059 | 3.916 | 3.957 | 144,720,192 | -0.11(-2.79%) |
Jul 01, 2009 | 4.211 | 4.215 | 4.059 | 4.070 | 139,950,464 | -0.10(-2.46%) |
Jun 30, 2009 | 4.171 | 4.236 | 4.114 | 4.173 | 160,070,464 | +0.03(+0.76%) |
Jun 29, 2009 | 4.184 | 4.200 | 4.111 | 4.142 | 125,699,176 | -0.04(-1.01%) |
Jun 26, 2009 | 4.085 | 4.197 | 4.047 | 4.184 | 175,928,512 | +0.08(+2.04%) |
Jun 25, 2009 | 4.055 | 4.102 | 3.942 | 4.100 | 147,554,032 | +0.15(+3.70%) |
Jun 24, 2009 | 3.891 | 4.017 | 3.881 | 3.954 | 121,913,976 | +0.08(+2.05%) |
Jun 23, 2009 | 3.939 | 3.945 | 3.804 | 3.875 | 148,659,776 | -0.07(-1.86%) |
Jun 22, 2009 | 4.111 | 4.112 | 3.919 | 3.948 | 195,334,432 | -0.19(-4.59%) |
Jun 19, 2009 | 4.098 | 4.163 | 4.065 | 4.138 | 109,086,000 | +0.07(+1.67%) |
Jun 18, 2009 | 4.131 | 4.138 | 4.040 | 4.070 | 109,317,640 | -0.05(-1.28%) |
Jun 17, 2009 | 4.115 | 4.205 | 4.023 | 4.123 | 156,066,416 | +0.02(+0.61%) |
Jun 16, 2009 | 4.175 | 4.188 | 4.054 | 4.098 | 109,571,360 | -0.05(-1.24%) |
Jun 15, 2009 | 4.132 | 4.155 | 4.040 | 4.149 | 108,289,712 | -0.04(-1.07%) |
Jun 12, 2009 | 4.242 | 4.250 | 4.091 | 4.194 | 124,753,752 | -0.08(-1.88%) |
Jun 11, 2009 | 4.305 | 4.364 | 4.243 | 4.274 | 100,427,888 | -0.04(-1.04%) |
Jun 10, 2009 | 4.369 | 4.418 | 4.232 | 4.319 | 121,756,968 | -0.02(-0.56%) |
Jun 09, 2009 | 4.336 | 4.373 | 4.298 | 4.344 | 89,711,248 | +0.04(+0.83%) |
Jun 08, 2009 | 4.280 | 4.349 | 4.246 | 4.308 | 112,303,448 | -0.06(-1.37%) |
Jun 05, 2009 | 4.304 | 4.387 | 4.255 | 4.368 | 165,662,624 | +0.10(+2.39%) |
Jun 04, 2009 | 4.261 | 4.310 | 4.219 | 4.266 | 109,563,176 | -0.01(-0.19%) |
Jun 03, 2009 | 4.111 | 4.275 | 4.147 | 4.274 | 152,424,800 | +0.04(+0.88%) |
Jun 02, 2009 | 4.111 | 4.262 | 4.095 | 4.237 | 188,380,864 | +0.09(+2.26%) |
Jun 01, 2009 | 3.901 | 4.230 | 3.865 | 4.143 | 216,424,384 | +0.25(+6.49%) |
May 29, 2009 | 3.877 | 3.891 | 3.811 | 3.890 | 101,705,160 | +0.02(+0.44%) |
May 28, 2009 | 3.876 | 3.946 | 3.785 | 3.873 | 99,093,392 | +0.03(+0.71%) |
May 27, 2009 | 3.916 | 3.966 | 3.829 | 3.846 | 111,603,448 | -0.06(-1.65%) |
May 26, 2009 | 3.743 | 3.915 | 3.719 | 3.910 | 134,261,152 | +0.14(+3.64%) |
May 22, 2009 | 3.796 | 3.843 | 3.742 | 3.773 | 69,866,128 | -0.02(-0.42%) |
May 21, 2009 | 3.829 | 3.889 | 3.761 | 3.789 | 113,074,536 | -0.10(-2.58%) |
May 20, 2009 | 3.916 | 4.046 | 3.862 | 3.889 | 147,364,480 | +0.00(+0.13%) |
May 19, 2009 | 3.763 | 3.939 | 3.747 | 3.884 | 160,953,984 | +0.10(+2.53%) |
May 18, 2009 | 3.689 | 3.789 | 3.646 | 3.789 | 136,901,408 | +0.12(+3.19%) |
May 15, 2009 | 3.718 | 3.802 | 3.662 | 3.671 | 160,609,072 | -0.08(-2.01%) |
May 14, 2009 | 3.681 | 3.794 | 3.657 | 3.747 | 187,269,136 | +0.05(+1.24%) |
May 13, 2009 | 3.804 | 3.824 | 3.692 | 3.701 | 175,821,424 | -0.19(-4.80%) |
May 12, 2009 | 3.926 | 3.939 | 3.818 | 3.887 | 111,234,400 | -0.03(-0.87%) |
May 11, 2009 | 3.831 | 3.983 | 3.792 | 3.921 | 137,755,424 | +0.03(+0.85%) |
May 08, 2009 | 3.975 | 4.002 | 3.807 | 3.888 | 164,275,808 | -0.07(-1.68%) |
May 07, 2009 | 4.127 | 4.128 | 3.885 | 3.955 | 193,090,432 | -0.14(-3.31%) |
May 06, 2009 | 4.134 | 4.170 | 3.974 | 4.090 | 172,484,288 | +0.00(+0.11%) |
May 05, 2009 | 4.041 | 4.090 | 4.000 | 4.085 | 117,682,024 | +0.11(+2.67%) |
May 04, 2009 | 4.004 | 4.058 | 3.933 | 3.979 | 140,715,760 | +0.04(+1.03%) |
May 01, 2009 | 4.010 | 4.010 | 3.883 | 3.939 | 122,744,160 | -0.08(-1.94%) |
Apr 30, 2009 | 4.037 | 4.124 | 3.985 | 4.017 | 171,153,536 | +0.04(+0.91%) |
Apr 29, 2009 | 4.140 | 4.140 | 3.954 | 3.980 | 194,947,776 | -0.13(-3.17%) |
Apr 28, 2009 | 4.124 | 4.257 | 4.110 | 4.110 | 158,852,048 | -0.04(-0.87%) |
Apr 27, 2009 | 4.184 | 4.239 | 4.101 | 4.146 | 194,573,760 | -0.07(-1.59%) |
Apr 24, 2009 | 4.092 | 4.324 | 4.027 | 4.213 | 470,815,136 | +0.19(+4.78%) |
Apr 23, 2009 | 4.057 | 4.093 | 3.945 | 4.021 | 321,301,312 | +0.07(+1.78%) |
Apr 22, 2009 | 3.895 | 4.099 | 3.881 | 3.951 | 175,516,768 | +0.02(+0.58%) |
Apr 21, 2009 | 3.857 | 3.946 | 3.855 | 3.928 | 143,577,360 | +0.06(+1.51%) |
Apr 20, 2009 | 3.913 | 3.980 | 3.832 | 3.869 | 174,157,424 | -0.02(-0.61%) |
Apr 17, 2009 | 3.830 | 3.927 | 3.785 | 3.893 | 148,924,160 | +0.04(+1.04%) |
Apr 16, 2009 | 3.758 | 3.865 | 3.749 | 3.853 | 149,705,776 | +0.13(+3.40%) |
Apr 15, 2009 | 3.766 | 3.782 | 3.667 | 3.727 | 188,698,272 | -0.13(-3.25%) |
Apr 14, 2009 | 3.891 | 3.964 | 3.838 | 3.852 | 123,497,448 | -0.09(-2.18%) |
Apr 13, 2009 | 3.983 | 3.989 | 3.883 | 3.938 | 124,534,640 | -0.04(-1.04%) |
Apr 09, 2009 | 3.866 | 3.991 | 3.854 | 3.979 | 141,992,320 | +0.14(+3.62%) |
Apr 08, 2009 | 3.788 | 3.846 | 3.720 | 3.840 | 113,324,144 | +0.07(+1.95%) |
Apr 07, 2009 | 3.839 | 3.845 | 3.735 | 3.767 | 115,245,568 | -0.12(-3.18%) |
Apr 06, 2009 | 3.854 | 3.909 | 3.791 | 3.890 | 115,289,432 | -0.01(-0.23%) |
Apr 03, 2009 | 3.812 | 3.907 | 3.766 | 3.899 | 116,485,520 | +0.09(+2.40%) |
Apr 02, 2009 | 3.673 | 3.853 | 3.663 | 3.808 | 221,857,776 | +0.14(+3.86%) |
Apr 01, 2009 | 3.642 | 3.746 | 3.577 | 3.666 | 141,159,088 | +0.00(+0.08%) |
Mar 31, 2009 | 3.622 | 3.716 | 3.598 | 3.663 | 178,783,312 | +0.10(+2.80%) |
Mar 30, 2009 | 3.512 | 3.575 | 3.479 | 3.564 | 167,834,624 | -0.11(-3.05%) |
Mar 26, 2009 | 3.665 | 3.740 | 3.623 | 3.676 | 133,456,328 | +0.06(+1.78%) |
Mar 25, 2009 | 3.646 | 3.689 | 3.484 | 3.612 | 158,262,864 | -0.02(-0.56%) |
Mar 24, 2009 | 3.734 | 3.741 | 3.607 | 3.632 | 149,508,224 | -0.14(-3.66%) |
Mar 23, 2009 | 3.662 | 3.772 | 3.527 | 3.770 | 172,637,088 | +0.28(+8.03%) |
Mar 20, 2009 | 3.511 | 3.536 | 3.446 | 3.490 | 169,790,096 | -0.01(-0.20%) |
Mar 19, 2009 | 3.562 | 3.587 | 3.454 | 3.497 | 176,793,216 | -0.06(-1.61%) |
Mar 18, 2009 | 3.540 | 3.687 | 3.498 | 3.554 | 208,521,712 | -0.00(-0.14%) |
Mar 17, 2009 | 3.361 | 3.577 | 3.342 | 3.559 | 238,619,888 | +0.22(+6.52%) |
Mar 16, 2009 | 3.420 | 3.457 | 3.326 | 3.341 | 189,188,608 | -0.08(-2.40%) |
Mar 13, 2009 | 3.474 | 3.479 | 3.369 | 3.423 | 178,490,336 | -0.05(-1.37%) |
Mar 12, 2009 | 3.409 | 3.485 | 3.355 | 3.471 | 227,534,704 | +0.05(+1.52%) |
Mar 11, 2009 | 3.304 | 3.460 | 3.256 | 3.419 | 278,297,440 | +0.14(+4.31%) |
Mar 10, 2009 | 3.117 | 3.287 | 3.082 | 3.278 | 309,443,776 | +0.26(+8.63%) |
Mar 09, 2009 | 3.103 | 3.194 | 3.000 | 3.017 | 271,884,544 | -0.06(-1.95%) |
Mar 06, 2009 | 3.252 | 3.267 | 2.984 | 3.077 | 302,604,448 | -0.15(-4.76%) |
Mar 05, 2009 | 3.198 | 3.282 | 3.173 | 3.231 | 235,721,392 | -0.00(-0.06%) |
Mar 04, 2009 | 3.133 | 3.282 | 3.113 | 3.233 | 239,572,176 | +0.14(+4.55%) |
Mar 02, 2009 | 3.189 | 3.268 | 3.068 | 3.092 | 210,731,136 | -0.14(-4.32%) |
Feb 27, 2009 | 3.056 | 3.246 | 3.040 | 3.232 | 230,424,496 | +0.12(+3.93%) |
Feb 26, 2009 | 3.198 | 3.229 | 3.110 | 3.110 | 145,840,368 | -0.07(-2.15%) |
Feb 25, 2009 | 3.237 | 3.280 | 3.134 | 3.178 | 182,869,392 | -0.09(-2.88%) |
Feb 24, 2009 | 3.091 | 3.297 | 3.087 | 3.272 | 205,909,184 | +0.19(+6.30%) |
Feb 23, 2009 | 3.200 | 3.238 | 3.069 | 3.078 | 147,064,880 | -0.11(-3.37%) |
Feb 20, 2009 | 3.046 | 3.200 | 3.035 | 3.186 | 187,537,232 | +0.10(+3.08%) |
Feb 19, 2009 | 3.135 | 3.201 | 3.076 | 3.090 | 135,695,472 | -0.02(-0.64%) |
Feb 18, 2009 | 3.106 | 3.132 | 3.019 | 3.110 | 147,665,744 | +0.03(+1.10%) |
Feb 17, 2009 | 3.076 | 3.125 | 3.052 | 3.076 | 142,865,920 | -0.08(-2.51%) |
Feb 13, 2009 | 3.191 | 3.226 | 3.136 | 3.156 | 82,824,768 | -0.03(-1.09%) |
Feb 12, 2009 | 3.086 | 3.205 | 3.078 | 3.191 | 162,289,776 | -0.02(-0.61%) |
Feb 11, 2009 | 3.148 | 3.237 | 3.105 | 3.210 | 167,336,752 | +0.05(+1.65%) |
Feb 10, 2009 | 3.300 | 3.354 | 3.146 | 3.158 | 214,514,432 | -0.17(-5.10%) |
Feb 09, 2009 | 3.320 | 3.360 | 3.261 | 3.328 | 189,193,552 | +0.01(+0.24%) |
Feb 06, 2009 | 3.152 | 3.342 | 3.152 | 3.320 | 241,592,304 | +0.17(+5.33%) |
Feb 05, 2009 | 3.050 | 3.183 | 3.024 | 3.152 | 203,870,320 | +0.11(+3.47%) |
Feb 04, 2009 | 3.162 | 3.165 | 3.034 | 3.046 | 275,169,984 | -0.13(-3.98%) |
Feb 03, 2009 | 3.036 | 3.202 | 2.993 | 3.172 | 294,582,368 | +0.12(+3.99%) |
Feb 02, 2009 | 2.922 | 3.093 | 2.900 | 3.050 | 387,345,600 | +0.12(+3.96%) |
Jan 30, 2009 | 2.861 | 2.980 | 2.855 | 2.934 | 797,871,040 | +0.44(+17.64%) |
Jan 29, 2009 | 2.492 | 2.586 | 2.451 | 2.494 | 360,447,072 | -0.02(-0.71%) |
Jan 28, 2009 | 2.480 | 2.568 | 2.443 | 2.512 | 161,528,112 | +0.10(+3.96%) |
Jan 27, 2009 | 2.459 | 2.515 | 2.380 | 2.416 | 175,174,784 | -0.06(-2.40%) |
Jan 26, 2009 | 2.503 | 2.539 | 2.420 | 2.476 | 143,448,880 | -0.05(-1.98%) |
Jan 23, 2009 | 2.439 | 2.565 | 2.417 | 2.526 | 116,303,328 | +0.03(+1.38%) |
Jan 22, 2009 | 2.465 | 2.538 | 2.407 | 2.491 | 143,001,504 | -0.03(-1.19%) |
Jan 21, 2009 | 2.460 | 2.529 | 2.407 | 2.521 | 116,875,216 | +0.10(+4.34%) |
Jan 20, 2009 | 2.532 | 2.579 | 2.408 | 2.416 | 135,662,208 | -0.16(-6.11%) |
Jan 16, 2009 | 2.584 | 2.610 | 2.471 | 2.573 | 165,580,112 | +0.01(+0.29%) |
Jan 15, 2009 | 2.422 | 2.605 | 2.376 | 2.566 | 232,915,808 | +0.15(+6.08%) |
Jan 14, 2009 | 2.499 | 2.499 | 2.401 | 2.419 | 209,345,168 | -0.15(-5.75%) |
Jan 13, 2009 | 2.542 | 2.658 | 2.532 | 2.566 | 158,028,400 | -0.02(-0.91%) |
Jan 12, 2009 | 2.700 | 2.709 | 2.538 | 2.590 | 191,574,912 | -0.18(-6.47%) |
Jan 09, 2009 | 2.839 | 2.843 | 2.729 | 2.769 | 134,020,432 | -0.08(-2.89%) |
Jan 08, 2009 | 2.743 | 2.859 | 2.723 | 2.851 | 131,901,144 | +0.05(+1.71%) |
Jan 07, 2009 | 2.808 | 2.841 | 2.761 | 2.803 | 159,226,544 | -0.06(-2.02%) |
Jan 06, 2009 | 2.721 | 2.904 | 2.681 | 2.861 | 222,122,096 | +0.16(+6.10%) |
Jan 05, 2009 | 2.780 | 2.780 | 2.645 | 2.697 | 190,641,792 | -0.01(-0.55%) |
Jan 02, 2009 | 2.561 | 2.720 | 2.548 | 2.712 | 146,276,512 | +0.15(+6.01%) |
Dec 31, 2008 | 2.531 | 2.578 | 2.490 | 2.558 | 156,215,168 | +0.03(+1.02%) |
Dec 30, 2008 | 2.470 | 2.554 | 2.431 | 2.532 | 132,336,080 | +0.07(+2.75%) |
Dec 29, 2008 | 2.565 | 2.582 | 2.422 | 2.464 | 130,463,968 | -0.12(-4.60%) |
Dec 26, 2008 | 2.683 | 2.691 | 2.571 | 2.583 | 137,338,064 | +0.02(+0.66%) |
Dec 24, 2008 | 2.577 | 2.591 | 2.545 | 2.566 | 33,074,554 | +0.02(+0.70%) |
Dec 23, 2008 | 2.500 | 2.574 | 2.500 | 2.548 | 117,182,296 | +0.06(+2.49%) |
Dec 22, 2008 | 2.574 | 2.601 | 2.418 | 2.486 | 178,918,672 | -0.09(-3.34%) |
Dec 19, 2008 | 2.573 | 2.643 | 2.540 | 2.572 | 221,696,432 | -0.03(-1.00%) |
Dec 18, 2008 | 2.644 | 2.736 | 2.554 | 2.598 | 150,715,504 | -0.05(-2.07%) |
Dec 17, 2008 | 2.607 | 2.732 | 2.570 | 2.653 | 184,166,464 | +0.03(+1.04%) |
Dec 16, 2008 | 2.475 | 2.642 | 2.459 | 2.625 | 177,675,456 | +0.19(+7.74%) |
Dec 15, 2008 | 2.527 | 2.542 | 2.402 | 2.437 | 146,039,648 | -0.12(-4.68%) |
Dec 12, 2008 | 2.370 | 2.563 | 2.370 | 2.556 | 173,747,712 | +0.15(+6.22%) |
Dec 11, 2008 | 2.461 | 2.519 | 2.403 | 2.407 | 152,026,944 | -0.07(-2.92%) |
Dec 10, 2008 | 2.567 | 2.569 | 2.411 | 2.479 | 155,438,080 | -0.08(-3.02%) |
Dec 09, 2008 | 2.485 | 2.718 | 2.479 | 2.556 | 266,922,240 | -0.01(-0.31%) |
Dec 08, 2008 | 2.452 | 2.601 | 2.362 | 2.564 | 219,243,456 | +0.16(+6.53%) |
Dec 05, 2008 | 2.289 | 2.419 | 2.160 | 2.407 | 292,898,816 | +0.05(+1.99%) |
Dec 04, 2008 | 2.292 | 2.519 | 2.282 | 2.360 | 396,575,296 | +0.11(+4.67%) |
Dec 03, 2008 | 2.169 | 2.289 | 1.998 | 2.255 | 314,247,520 | +0.20(+9.76%) |
Dec 02, 2008 | 2.065 | 2.081 | 1.936 | 2.055 | 174,682,944 | +0.04(+1.78%) |
Dec 01, 2008 | 2.095 | 2.158 | 2.014 | 2.019 | 224,103,648 | -0.11(-5.22%) |
Nov 28, 2008 | 2.196 | 2.200 | 2.106 | 2.130 | 73,922,864 | -0.06(-2.87%) |
Nov 26, 2008 | 2.039 | 2.195 | 2.010 | 2.193 | 269,530,432 | +0.09(+4.20%) |
Nov 25, 2008 | 2.100 | 2.139 | 1.976 | 2.105 | 260,910,704 | -0.02(-0.73%) |
Nov 24, 2008 | 1.935 | 2.167 | 1.930 | 2.120 | 291,677,216 | +0.23(+12.23%) |
Nov 21, 2008 | 1.815 | 1.945 | 1.782 | 1.889 | 301,609,248 | +0.14(+8.11%) |
Nov 20, 2008 | 1.760 | 1.981 | 1.730 | 1.747 | 369,344,480 | -0.04(-2.26%) |
Nov 19, 2008 | 1.894 | 1.945 | 1.783 | 1.788 | 251,010,544 | -0.13(-6.76%) |
Nov 18, 2008 | 1.982 | 2.028 | 1.800 | 1.917 | 301,693,792 | -0.06(-3.15%) |
Nov 17, 2008 | 1.991 | 2.058 | 1.949 | 1.980 | 214,738,000 | -0.10(-4.93%) |
Nov 14, 2008 | 2.175 | 2.220 | 2.070 | 2.083 | 239,554,624 | -0.16(-7.08%) |
Nov 13, 2008 | 2.065 | 2.245 | 1.919 | 2.241 | 339,516,608 | +0.17(+8.11%) |
Nov 12, 2008 | 2.194 | 2.267 | 2.040 | 2.073 | 296,048,704 | -0.24(-10.24%) |
Nov 11, 2008 | 2.349 | 2.397 | 2.235 | 2.310 | 199,251,264 | -0.11(-4.46%) |
Nov 10, 2008 | 2.493 | 2.528 | 2.337 | 2.417 | 179,718,176 | -0.04(-1.52%) |
Nov 07, 2008 | 2.382 | 2.484 | 2.345 | 2.455 | 149,146,736 | +0.10(+4.21%) |
Nov 06, 2008 | 2.484 | 2.546 | 2.310 | 2.355 | 310,483,616 | -0.24(-9.16%) |
Nov 05, 2008 | 2.867 | 2.893 | 2.575 | 2.593 | 230,522,224 | -0.32(-11.07%) |
Nov 04, 2008 | 2.851 | 2.930 | 2.755 | 2.916 | 153,636,272 | +0.13(+4.81%) |