Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 2.945 | 2.997 | 2.913 | 2.995 | 55,577,332 | +0.06(+2.11%) |
Nov 27, 2009 | 2.890 | 2.968 | 2.874 | 2.933 | 30,515,432 | -0.06(-2.14%) |
Nov 25, 2009 | 2.997 | 3.039 | 2.976 | 2.997 | 48,176,796 | +0.03(+1.16%) |
Nov 24, 2009 | 2.968 | 2.988 | 2.915 | 2.963 | 45,625,828 | -0.02(-0.62%) |
Nov 23, 2009 | 3.002 | 3.056 | 2.968 | 2.981 | 42,614,392 | +0.02(+0.78%) |
Nov 20, 2009 | 2.908 | 2.972 | 2.901 | 2.958 | 46,539,152 | -0.02(-0.62%) |
Nov 19, 2009 | 3.034 | 3.034 | 2.922 | 2.977 | 90,896,872 | -0.12(-3.99%) |
Nov 18, 2009 | 3.119 | 3.130 | 3.048 | 3.101 | 49,655,904 | -0.05(-1.53%) |
Nov 17, 2009 | 3.155 | 3.155 | 3.089 | 3.149 | 38,166,836 | -0.00(-0.15%) |
Nov 16, 2009 | 3.137 | 3.190 | 3.121 | 3.153 | 43,911,048 | +0.04(+1.40%) |
Nov 13, 2009 | 3.101 | 3.126 | 3.071 | 3.110 | 42,353,052 | +0.02(+0.74%) |
Nov 12, 2009 | 3.124 | 3.176 | 3.078 | 3.087 | 55,139,744 | -0.01(-0.30%) |
Nov 11, 2009 | 3.062 | 3.169 | 3.056 | 3.096 | 95,003,720 | +0.08(+2.82%) |
Nov 10, 2009 | 3.098 | 3.098 | 2.972 | 3.011 | 85,188,224 | -0.08(-2.45%) |
Nov 09, 2009 | 3.059 | 3.130 | 3.057 | 3.087 | 89,183,760 | +0.07(+2.28%) |
Nov 06, 2009 | 2.991 | 3.080 | 2.954 | 3.018 | 178,897,952 | +0.20(+7.25%) |
Nov 05, 2009 | 2.780 | 2.841 | 2.770 | 2.814 | 103,641,232 | +0.07(+2.42%) |
Nov 04, 2009 | 2.775 | 2.805 | 2.736 | 2.747 | 99,945,008 | -0.01(-0.25%) |
Nov 03, 2009 | 2.679 | 2.768 | 2.651 | 2.754 | 95,544,288 | -0.01(-0.50%) |
Nov 02, 2009 | 2.738 | 2.828 | 2.690 | 2.768 | 64,657,588 | +0.03(+0.92%) |
Oct 30, 2009 | 2.864 | 2.875 | 2.729 | 2.743 | 65,857,664 | -0.14(-4.70%) |
Oct 29, 2009 | 2.800 | 2.892 | 2.775 | 2.878 | 69,450,272 | +0.12(+4.41%) |
Oct 28, 2009 | 2.812 | 2.875 | 2.743 | 2.757 | 84,334,000 | -0.12(-4.15%) |
Oct 27, 2009 | 2.963 | 3.007 | 2.846 | 2.876 | 64,516,328 | -0.10(-3.39%) |
Oct 26, 2009 | 3.039 | 3.085 | 2.961 | 2.977 | 52,504,896 | -0.04(-1.29%) |
Oct 23, 2009 | 3.020 | 3.130 | 2.997 | 3.016 | 46,827,712 | -0.07(-2.38%) |
Oct 22, 2009 | 3.052 | 3.105 | 3.000 | 3.089 | 41,351,052 | +0.02(+0.67%) |
Oct 21, 2009 | 3.133 | 3.181 | 3.052 | 3.069 | 54,936,072 | -0.08(-2.41%) |
Oct 20, 2009 | 3.133 | 3.218 | 3.119 | 3.144 | 71,966,440 | +0.00(+0.07%) |
Oct 19, 2009 | 3.057 | 3.167 | 3.032 | 3.142 | 75,826,160 | +0.11(+3.63%) |
Oct 16, 2009 | 3.064 | 3.073 | 2.977 | 3.032 | 111,073,256 | -0.07(-2.29%) |
Oct 15, 2009 | 3.192 | 3.222 | 3.082 | 3.103 | 119,060,576 | -0.09(-2.94%) |
Oct 14, 2009 | 3.325 | 3.325 | 3.181 | 3.197 | 119,887,224 | -0.00(-0.14%) |
Oct 13, 2009 | 3.231 | 3.268 | 3.172 | 3.202 | 65,565,896 | -0.01(-0.36%) |
Oct 12, 2009 | 3.241 | 3.275 | 3.192 | 3.213 | 54,396,676 | -0.04(-1.13%) |
Oct 09, 2009 | 3.190 | 3.254 | 3.185 | 3.250 | 67,433,368 | +0.04(+1.29%) |
Oct 08, 2009 | 3.206 | 3.215 | 3.094 | 3.208 | 135,340,224 | +0.02(+0.65%) |
Oct 07, 2009 | 3.190 | 3.224 | 3.153 | 3.188 | 50,061,012 | -0.03(-0.79%) |
Oct 06, 2009 | 3.199 | 3.268 | 3.176 | 3.213 | 82,986,120 | +0.05(+1.67%) |
Oct 05, 2009 | 3.211 | 3.222 | 3.105 | 3.160 | 82,223,768 | -0.02(-0.51%) |
Oct 02, 2009 | 3.169 | 3.245 | 3.151 | 3.176 | 66,766,196 | -0.03(-0.79%) |
Oct 01, 2009 | 3.435 | 3.435 | 3.199 | 3.202 | 108,901,872 | -0.25(-7.12%) |
Sep 30, 2009 | 3.408 | 3.488 | 3.332 | 3.447 | 94,434,464 | +0.11(+3.23%) |
Sep 29, 2009 | 3.422 | 3.463 | 3.332 | 3.339 | 51,344,408 | -0.06(-1.82%) |
Sep 28, 2009 | 3.337 | 3.486 | 3.337 | 3.401 | 50,984,784 | +0.08(+2.28%) |
Sep 25, 2009 | 3.362 | 3.378 | 3.300 | 3.325 | 41,159,928 | -0.06(-1.63%) |
Sep 24, 2009 | 3.484 | 3.484 | 3.369 | 3.380 | 60,269,100 | -0.05(-1.34%) |
Sep 23, 2009 | 3.502 | 3.532 | 3.422 | 3.426 | 52,208,980 | -0.06(-1.58%) |
Sep 22, 2009 | 3.500 | 3.520 | 3.454 | 3.481 | 39,394,644 | +0.01(+0.20%) |
Sep 21, 2009 | 3.449 | 3.534 | 3.419 | 3.474 | 64,182,668 | -0.02(-0.46%) |
Sep 18, 2009 | 3.529 | 3.555 | 3.463 | 3.490 | 65,922,996 | -0.00(-0.13%) |
Sep 17, 2009 | 3.646 | 3.646 | 3.433 | 3.495 | 100,629,720 | -0.16(-4.39%) |
Sep 16, 2009 | 3.747 | 3.754 | 3.601 | 3.656 | 76,647,776 | -0.10(-2.69%) |
Sep 15, 2009 | 3.715 | 3.802 | 3.681 | 3.757 | 59,534,348 | +0.08(+2.06%) |
Sep 14, 2009 | 3.688 | 3.718 | 3.649 | 3.681 | 53,470,948 | -0.06(-1.64%) |
Sep 11, 2009 | 3.768 | 3.782 | 3.715 | 3.742 | 77,704,536 | -0.03(-0.92%) |
Sep 10, 2009 | 3.672 | 3.782 | 3.630 | 3.777 | 66,272,868 | +0.12(+3.20%) |
Sep 09, 2009 | 3.555 | 3.667 | 3.504 | 3.660 | 62,290,568 | +0.10(+2.77%) |
Sep 08, 2009 | 3.490 | 3.562 | 3.463 | 3.562 | 59,923,908 | +0.10(+2.78%) |
Sep 04, 2009 | 3.328 | 3.488 | 3.328 | 3.465 | 55,930,588 | +0.12(+3.71%) |
Sep 03, 2009 | 3.263 | 3.346 | 3.254 | 3.341 | 58,213,616 | +0.08(+2.39%) |
Sep 02, 2009 | 3.222 | 3.296 | 3.204 | 3.263 | 44,111,312 | +0.05(+1.43%) |
Sep 01, 2009 | 3.328 | 3.422 | 3.199 | 3.218 | 80,324,544 | -0.11(-3.37%) |
Aug 31, 2009 | 3.339 | 3.355 | 3.286 | 3.330 | 47,069,928 | -0.05(-1.43%) |
Aug 28, 2009 | 3.300 | 3.447 | 3.296 | 3.378 | 96,363,888 | +0.17(+5.14%) |
Aug 27, 2009 | 3.183 | 3.227 | 3.149 | 3.213 | 60,072,128 | +0.04(+1.38%) |
Aug 26, 2009 | 3.126 | 3.176 | 3.115 | 3.169 | 47,343,864 | +0.04(+1.17%) |
Aug 25, 2009 | 3.121 | 3.165 | 3.069 | 3.133 | 48,410,004 | +0.03(+0.89%) |
Aug 24, 2009 | 3.176 | 3.211 | 3.087 | 3.105 | 50,303,480 | -0.09(-2.80%) |
Aug 21, 2009 | 3.167 | 3.199 | 3.103 | 3.195 | 66,216,488 | +0.05(+1.68%) |
Aug 20, 2009 | 3.009 | 3.156 | 3.002 | 3.142 | 89,371,544 | +0.12(+3.95%) |
Aug 19, 2009 | 3.011 | 3.041 | 2.981 | 3.023 | 60,281,972 | -0.03(-1.13%) |
Aug 18, 2009 | 2.949 | 3.091 | 2.947 | 3.057 | 69,352,368 | +0.11(+3.65%) |
Aug 17, 2009 | 2.984 | 2.993 | 2.917 | 2.949 | 50,693,076 | -0.13(-4.17%) |
Aug 14, 2009 | 3.167 | 3.172 | 3.036 | 3.078 | 46,564,808 | -0.09(-2.96%) |
Aug 13, 2009 | 3.103 | 3.183 | 3.048 | 3.172 | 61,484,868 | +0.09(+2.98%) |
Aug 12, 2009 | 2.972 | 3.112 | 2.970 | 3.080 | 69,214,976 | +0.11(+3.71%) |
Aug 11, 2009 | 3.020 | 3.066 | 2.954 | 2.970 | 52,529,932 | -0.07(-2.34%) |
Aug 10, 2009 | 3.167 | 3.213 | 3.023 | 3.041 | 75,576,992 | -0.10(-3.28%) |
Aug 07, 2009 | 3.172 | 3.263 | 3.101 | 3.144 | 152,821,312 | +0.14(+4.50%) |
Aug 06, 2009 | 3.085 | 3.140 | 2.991 | 3.009 | 104,056,784 | -0.06(-2.09%) |
Aug 05, 2009 | 3.048 | 3.096 | 3.011 | 3.073 | 66,575,268 | +0.01(+0.22%) |
Aug 04, 2009 | 2.993 | 3.119 | 2.988 | 3.066 | 75,783,792 | +0.02(+0.68%) |
Aug 03, 2009 | 3.036 | 3.080 | 2.979 | 3.046 | 51,441,792 | +0.08(+2.71%) |
Jul 31, 2009 | 2.954 | 3.007 | 2.885 | 2.965 | 59,035,516 | +0.01(+0.39%) |
Jul 30, 2009 | 2.981 | 3.020 | 2.929 | 2.954 | 51,064,868 | +0.02(+0.78%) |
Jul 29, 2009 | 2.956 | 2.974 | 2.901 | 2.931 | 40,766,652 | -0.06(-1.99%) |
Jul 28, 2009 | 2.965 | 3.023 | 2.940 | 2.991 | 61,392,108 | +0.00(+0.15%) |
Jul 27, 2009 | 2.984 | 3.030 | 2.917 | 2.986 | 73,852,456 | +0.01(+0.46%) |
Jul 24, 2009 | 2.890 | 2.981 | 2.871 | 2.972 | 70,927,520 | -0.01(-0.31%) |
Jul 23, 2009 | 2.819 | 2.991 | 2.789 | 2.981 | 114,037,744 | +0.17(+5.95%) |
Jul 22, 2009 | 2.690 | 2.839 | 2.672 | 2.814 | 65,504,772 | +0.07(+2.51%) |
Jul 21, 2009 | 2.796 | 2.807 | 2.681 | 2.745 | 102,610,616 | -0.06(-2.05%) |
Jul 20, 2009 | 2.791 | 2.832 | 2.754 | 2.802 | 85,328,312 | +0.03(+1.24%) |
Jul 17, 2009 | 2.690 | 2.777 | 2.663 | 2.768 | 92,701,760 | +0.08(+2.90%) |
Jul 16, 2009 | 2.585 | 2.699 | 2.571 | 2.690 | 103,785,888 | +0.13(+5.20%) |
Jul 15, 2009 | 2.546 | 2.608 | 2.523 | 2.557 | 111,492,240 | +0.10(+4.11%) |
Jul 14, 2009 | 2.424 | 2.465 | 2.397 | 2.456 | 49,331,412 | +0.05(+2.10%) |
Jul 13, 2009 | 2.348 | 2.426 | 2.282 | 2.406 | 60,531,756 | +0.03(+1.16%) |
Jul 10, 2009 | 2.369 | 2.394 | 2.319 | 2.378 | 56,685,988 | +0.01(+0.39%) |
Jul 09, 2009 | 2.358 | 2.408 | 2.351 | 2.369 | 77,894,608 | +0.05(+2.18%) |
Jul 08, 2009 | 2.328 | 2.335 | 2.227 | 2.319 | 131,451,104 | +0.00(+0.20%) |
Jul 07, 2009 | 2.429 | 2.442 | 2.307 | 2.314 | 116,967,520 | -0.11(-4.36%) |
Jul 06, 2009 | 2.497 | 2.500 | 2.378 | 2.420 | 82,025,128 | -0.08(-3.21%) |
Jul 02, 2009 | 2.516 | 2.548 | 2.465 | 2.500 | 60,213,552 | -0.10(-3.88%) |
Jul 01, 2009 | 2.605 | 2.635 | 2.557 | 2.601 | 75,916,792 | +0.01(+0.44%) |
Jun 30, 2009 | 2.644 | 2.681 | 2.541 | 2.589 | 64,298,752 | -0.06(-2.42%) |
Jun 29, 2009 | 2.660 | 2.702 | 2.626 | 2.653 | 55,601,324 | +0.00(+0.00%) |
Jun 26, 2009 | 2.608 | 2.663 | 2.585 | 2.653 | 56,027,820 | +0.03(+1.31%) |
Jun 25, 2009 | 2.573 | 2.624 | 2.440 | 2.619 | 94,887,176 | +0.13(+5.25%) |
Jun 24, 2009 | 2.438 | 2.546 | 2.438 | 2.488 | 56,150,356 | +0.08(+3.33%) |
Jun 23, 2009 | 2.442 | 2.447 | 2.313 | 2.408 | 64,290,312 | -0.01(-0.47%) |
Jun 22, 2009 | 2.573 | 2.573 | 2.410 | 2.420 | 62,665,696 | -0.14(-5.63%) |
Jun 19, 2009 | 2.562 | 2.627 | 2.530 | 2.564 | 81,492,136 | +0.03(+1.08%) |
Jun 18, 2009 | 2.578 | 2.626 | 2.508 | 2.536 | 61,740,484 | -0.05(-1.95%) |
Jun 17, 2009 | 2.564 | 2.612 | 2.465 | 2.587 | 87,100,616 | +0.06(+2.45%) |
Jun 16, 2009 | 2.596 | 2.628 | 2.488 | 2.525 | 64,851,512 | -0.07(-2.74%) |
Jun 15, 2009 | 2.591 | 2.626 | 2.550 | 2.596 | 48,527,440 | -0.04(-1.65%) |
Jun 12, 2009 | 2.614 | 2.649 | 2.555 | 2.640 | 64,860,968 | -0.01(-0.52%) |
Jun 11, 2009 | 2.694 | 2.798 | 2.637 | 2.653 | 91,040,240 | -0.03(-1.28%) |
Jun 10, 2009 | 2.619 | 2.704 | 2.562 | 2.688 | 90,840,192 | +0.08(+3.17%) |
Jun 09, 2009 | 2.504 | 2.633 | 2.486 | 2.605 | 79,035,728 | +0.14(+5.48%) |
Jun 08, 2009 | 2.431 | 2.504 | 2.408 | 2.470 | 51,664,216 | -0.01(-0.55%) |
Jun 05, 2009 | 2.543 | 2.543 | 2.454 | 2.484 | 61,053,232 | -0.01(-0.55%) |
Jun 04, 2009 | 2.417 | 2.502 | 2.415 | 2.497 | 73,383,520 | +0.09(+3.62%) |
Jun 03, 2009 | 2.456 | 2.465 | 2.351 | 2.410 | 80,197,208 | -0.08(-3.13%) |
Jun 02, 2009 | 2.509 | 2.564 | 2.442 | 2.488 | 98,979,352 | -0.02(-0.82%) |
Jun 01, 2009 | 2.420 | 2.523 | 2.410 | 2.509 | 111,490,600 | +0.12(+4.89%) |
May 29, 2009 | 2.413 | 2.417 | 2.309 | 2.392 | 90,958,848 | -0.02(-0.76%) |
May 28, 2009 | 2.415 | 2.431 | 2.307 | 2.410 | 108,496,600 | +0.03(+1.35%) |
May 27, 2009 | 2.362 | 2.449 | 2.339 | 2.378 | 88,750,592 | +0.00(+0.19%) |
May 26, 2009 | 2.231 | 2.392 | 2.209 | 2.374 | 94,352,104 | +0.12(+5.40%) |
May 22, 2009 | 2.218 | 2.284 | 2.176 | 2.252 | 78,301,128 | +0.03(+1.55%) |
May 21, 2009 | 2.204 | 2.247 | 2.156 | 2.218 | 105,260,320 | -0.01(-0.62%) |
May 20, 2009 | 2.206 | 2.351 | 2.197 | 2.231 | 142,742,000 | +0.06(+2.96%) |
May 19, 2009 | 2.140 | 2.192 | 2.105 | 2.167 | 93,723,312 | +0.04(+1.94%) |
May 18, 2009 | 2.055 | 2.140 | 2.050 | 2.126 | 102,287,304 | +0.12(+6.06%) |
May 15, 2009 | 1.968 | 2.073 | 1.945 | 2.004 | 85,061,440 | +0.05(+2.58%) |
May 14, 2009 | 1.924 | 1.995 | 1.910 | 1.954 | 110,942,768 | +0.03(+1.43%) |
May 13, 2009 | 2.046 | 2.057 | 1.910 | 1.926 | 138,211,408 | -0.13(-6.46%) |
May 12, 2009 | 2.211 | 2.211 | 2.018 | 2.059 | 130,753,584 | -0.10(-4.77%) |
May 11, 2009 | 2.087 | 2.215 | 2.069 | 2.163 | 113,217,136 | +0.04(+1.95%) |
May 08, 2009 | 2.408 | 2.408 | 2.089 | 2.121 | 319,461,728 | -0.34(-13.79%) |
May 07, 2009 | 2.711 | 2.711 | 2.426 | 2.461 | 140,342,752 | -0.19(-7.18%) |
May 06, 2009 | 2.736 | 2.761 | 2.598 | 2.651 | 101,769,776 | -0.06(-2.03%) |
May 05, 2009 | 2.759 | 2.777 | 2.649 | 2.706 | 91,249,704 | -0.11(-4.06%) |
May 04, 2009 | 2.797 | 2.841 | 2.686 | 2.821 | 101,128,984 | +0.14(+5.40%) |
May 01, 2009 | 2.626 | 2.738 | 2.624 | 2.676 | 91,639,208 | +0.04(+1.65%) |
Apr 30, 2009 | 2.543 | 2.706 | 2.523 | 2.633 | 121,031,472 | +0.14(+5.51%) |
Apr 29, 2009 | 2.546 | 2.557 | 2.465 | 2.495 | 93,708,048 | -0.04(-1.54%) |
Apr 28, 2009 | 2.495 | 2.587 | 2.472 | 2.534 | 69,155,272 | +0.01(+0.27%) |
Apr 27, 2009 | 2.587 | 2.660 | 2.511 | 2.527 | 85,793,544 | -0.09(-3.59%) |
Apr 24, 2009 | 2.587 | 2.640 | 2.525 | 2.621 | 82,796,040 | +0.06(+2.33%) |
Apr 23, 2009 | 2.628 | 2.651 | 2.481 | 2.562 | 82,195,336 | -0.04(-1.59%) |
Apr 22, 2009 | 2.504 | 2.708 | 2.463 | 2.603 | 99,897,168 | +0.08(+2.99%) |
Apr 21, 2009 | 2.500 | 2.633 | 2.463 | 2.527 | 101,617,600 | -0.01(-0.27%) |
Apr 20, 2009 | 2.594 | 2.617 | 2.520 | 2.534 | 64,387,644 | -0.16(-6.04%) |
Apr 17, 2009 | 2.679 | 2.722 | 2.614 | 2.697 | 75,847,752 | +0.02(+0.68%) |
Apr 16, 2009 | 2.660 | 2.711 | 2.559 | 2.679 | 113,236,560 | +0.07(+2.55%) |
Apr 15, 2009 | 2.594 | 2.624 | 2.502 | 2.612 | 113,955,536 | -0.08(-2.82%) |
Apr 14, 2009 | 2.635 | 2.752 | 2.624 | 2.688 | 77,610,752 | +0.02(+0.60%) |
Apr 13, 2009 | 2.727 | 2.729 | 2.612 | 2.672 | 83,679,000 | -0.09(-3.24%) |
Apr 09, 2009 | 2.683 | 2.770 | 2.663 | 2.761 | 98,590,616 | +0.14(+5.52%) |
Apr 08, 2009 | 2.541 | 2.624 | 2.520 | 2.617 | 79,757,504 | +0.10(+4.11%) |
Apr 07, 2009 | 2.553 | 2.580 | 2.497 | 2.514 | 66,256,744 | -0.09(-3.44%) |
Apr 06, 2009 | 2.553 | 2.626 | 2.518 | 2.603 | 96,722,912 | +0.01(+0.27%) |
Apr 03, 2009 | 2.429 | 2.602 | 2.387 | 2.596 | 109,361,432 | +0.17(+6.99%) |
Apr 02, 2009 | 2.406 | 2.470 | 2.371 | 2.426 | 109,324,224 | +0.11(+4.65%) |
Apr 01, 2009 | 2.234 | 2.339 | 2.149 | 2.319 | 96,792,432 | +0.06(+2.54%) |
Mar 31, 2009 | 2.280 | 2.316 | 2.245 | 2.261 | 87,782,816 | +0.02(+0.71%) |
Mar 30, 2009 | 2.307 | 2.337 | 2.213 | 2.245 | 85,033,408 | -0.18(-7.29%) |
Mar 26, 2009 | 2.316 | 2.426 | 2.291 | 2.422 | 145,382,992 | +0.14(+6.24%) |
Mar 25, 2009 | 2.312 | 2.385 | 2.191 | 2.280 | 135,592,384 | +0.04(+1.64%) |
Mar 24, 2009 | 2.286 | 2.307 | 2.232 | 2.243 | 121,531,704 | -0.10(-4.30%) |
Mar 23, 2009 | 2.254 | 2.348 | 2.204 | 2.344 | 88,957,608 | +0.16(+7.24%) |
Mar 20, 2009 | 2.346 | 2.348 | 2.126 | 2.186 | 119,222,312 | -0.13(-5.46%) |
Mar 19, 2009 | 2.355 | 2.355 | 2.296 | 2.312 | 89,668,424 | -0.03(-1.18%) |
Mar 18, 2009 | 2.234 | 2.406 | 2.231 | 2.339 | 148,206,000 | +0.07(+3.13%) |
Mar 17, 2009 | 2.167 | 2.273 | 2.140 | 2.268 | 109,598,736 | +0.11(+4.99%) |
Mar 16, 2009 | 2.270 | 2.273 | 2.142 | 2.160 | 76,239,104 | -0.09(-3.88%) |
Mar 13, 2009 | 2.227 | 2.280 | 2.190 | 2.247 | 130,288,408 | -0.01(-0.51%) |
Mar 12, 2009 | 2.126 | 2.282 | 2.098 | 2.259 | 174,918,064 | +0.13(+5.91%) |
Mar 11, 2009 | 2.075 | 2.718 | 2.041 | 2.133 | 94,295,520 | +0.06(+2.76%) |
Mar 10, 2009 | 1.972 | 2.112 | 1.954 | 2.075 | 136,786,080 | +0.17(+9.04%) |
Mar 09, 2009 | 1.910 | 2.055 | 1.899 | 1.903 | 74,428,680 | -0.02(-1.07%) |
Mar 06, 2009 | 1.894 | 1.993 | 1.869 | 1.924 | 106,263,232 | +0.03(+1.57%) |
Mar 05, 2009 | 1.913 | 1.991 | 1.885 | 1.894 | 104,066,792 | -0.05(-2.36%) |
Mar 04, 2009 | 1.855 | 1.995 | 1.839 | 1.940 | 120,855,952 | +0.20(+11.61%) |
Mar 02, 2009 | 1.853 | 1.892 | 1.731 | 1.738 | 76,314,016 | -0.16(-8.45%) |
Feb 27, 2009 | 1.846 | 1.942 | 1.832 | 1.899 | 82,353,176 | +0.00(+0.24%) |
Feb 26, 2009 | 1.899 | 1.959 | 1.871 | 1.894 | 121,824,728 | +0.06(+3.25%) |
Feb 25, 2009 | 1.809 | 1.890 | 1.748 | 1.835 | 76,564,232 | +0.02(+1.14%) |
Feb 24, 2009 | 1.674 | 1.816 | 1.672 | 1.814 | 71,894,528 | +0.15(+8.95%) |
Feb 23, 2009 | 1.775 | 1.784 | 1.654 | 1.665 | 74,077,672 | -0.08(-4.60%) |
Feb 20, 2009 | 1.679 | 1.773 | 1.663 | 1.745 | 83,943,864 | +0.04(+2.56%) |
Feb 19, 2009 | 1.881 | 1.897 | 1.702 | 1.702 | 81,102,304 | -0.14(-7.71%) |
Feb 18, 2009 | 1.796 | 1.903 | 1.793 | 1.844 | 70,448,104 | +0.05(+2.68%) |
Feb 17, 2009 | 1.835 | 1.878 | 1.789 | 1.796 | 85,003,440 | -0.11(-5.78%) |
Feb 13, 2009 | 1.865 | 1.929 | 1.851 | 1.906 | 83,317,816 | -0.00(-0.12%) |
Feb 12, 2009 | 1.844 | 1.920 | 1.803 | 1.908 | 111,628,624 | +0.04(+2.09%) |
Feb 11, 2009 | 1.967 | 2.039 | 1.803 | 1.869 | 216,211,088 | -0.27(-12.55%) |
Feb 10, 2009 | 2.231 | 2.261 | 2.096 | 2.137 | 122,945,736 | -0.10(-4.31%) |
Feb 09, 2009 | 2.254 | 2.286 | 2.172 | 2.234 | 78,065,168 | -0.03(-1.32%) |
Feb 06, 2009 | 2.153 | 2.277 | 2.117 | 2.264 | 126,245,456 | +0.12(+5.45%) |
Feb 05, 2009 | 1.947 | 2.170 | 1.926 | 2.147 | 100,201,264 | +0.15(+7.34%) |
Feb 04, 2009 | 1.949 | 2.098 | 1.949 | 2.000 | 84,944,224 | +0.06(+2.83%) |
Feb 03, 2009 | 1.926 | 1.961 | 1.874 | 1.945 | 43,271,164 | +0.02(+1.19%) |
Feb 02, 2009 | 1.796 | 1.942 | 1.787 | 1.922 | 63,006,808 | +0.10(+5.41%) |
Jan 30, 2009 | 1.885 | 1.936 | 1.800 | 1.823 | 55,241,716 | -0.08(-3.99%) |
Jan 29, 2009 | 1.949 | 1.972 | 1.890 | 1.899 | 45,034,792 | -0.12(-5.80%) |
Jan 28, 2009 | 2.004 | 2.048 | 1.940 | 2.016 | 78,896,440 | +0.08(+4.15%) |
Jan 27, 2009 | 1.858 | 1.949 | 1.851 | 1.936 | 79,065,192 | +0.11(+5.90%) |
Jan 26, 2009 | 1.776 | 1.881 | 1.748 | 1.828 | 63,416,304 | +0.06(+3.37%) |
Jan 23, 2009 | 1.654 | 1.821 | 1.651 | 1.768 | 69,070,376 | +0.07(+3.91%) |
Jan 22, 2009 | 1.679 | 1.748 | 1.640 | 1.702 | 59,700,040 | -0.03(-1.85%) |
Jan 21, 2009 | 1.686 | 1.745 | 1.624 | 1.734 | 70,689,880 | +0.08(+4.85%) |
Jan 20, 2009 | 1.828 | 1.835 | 1.640 | 1.654 | 76,937,976 | -0.18(-9.76%) |
Jan 16, 2009 | 1.784 | 1.848 | 1.727 | 1.832 | 90,622,608 | +0.10(+5.55%) |
Jan 15, 2009 | 1.686 | 1.764 | 1.651 | 1.736 | 108,814,496 | +0.06(+3.56%) |
Jan 14, 2009 | 1.692 | 1.713 | 1.651 | 1.676 | 106,275,024 | -0.08(-4.44%) |
Jan 13, 2009 | 1.686 | 1.821 | 1.654 | 1.754 | 198,876,656 | +0.01(+0.53%) |
Jan 12, 2009 | 1.819 | 1.828 | 1.720 | 1.745 | 70,365,048 | -0.07(-4.03%) |
Jan 09, 2009 | 1.926 | 1.926 | 1.814 | 1.819 | 83,000,256 | -0.11(-5.60%) |
Jan 08, 2009 | 1.952 | 1.952 | 1.807 | 1.926 | 110,590,384 | -0.05(-2.55%) |
Jan 07, 2009 | 2.055 | 2.055 | 1.905 | 1.977 | 94,849,256 | -0.13(-6.02%) |
Jan 06, 2009 | 2.094 | 2.163 | 2.048 | 2.103 | 71,718,008 | +0.07(+3.40%) |
Jan 05, 2009 | 1.975 | 2.080 | 1.961 | 2.034 | 76,932,432 | +0.04(+1.84%) |
Jan 02, 2009 | 1.851 | 2.011 | 1.844 | 1.998 | 54,205,200 | +0.15(+7.93%) |
Dec 31, 2008 | 1.816 | 1.897 | 1.784 | 1.851 | 48,141,160 | +0.01(+0.62%) |
Dec 30, 2008 | 1.800 | 1.867 | 1.759 | 1.839 | 44,678,620 | +0.06(+3.48%) |
Dec 29, 2008 | 1.745 | 1.778 | 1.633 | 1.777 | 50,163,004 | +0.06(+3.20%) |
Dec 26, 2008 | 1.770 | 1.793 | 1.674 | 1.722 | 24,652,974 | -0.05(-2.72%) |
Dec 24, 2008 | 1.777 | 1.821 | 1.734 | 1.770 | 15,999,930 | -0.04(-2.40%) |
Dec 23, 2008 | 1.851 | 1.890 | 1.787 | 1.814 | 41,157,376 | -0.03(-1.37%) |
Dec 22, 2008 | 1.984 | 1.988 | 1.768 | 1.839 | 56,953,600 | -0.11(-5.87%) |
Dec 19, 2008 | 1.965 | 2.041 | 1.947 | 1.954 | 67,619,088 | +0.01(+0.71%) |
Dec 18, 2008 | 2.124 | 2.131 | 1.915 | 1.940 | 60,038,980 | -0.20(-9.23%) |
Dec 17, 2008 | 2.000 | 2.167 | 1.972 | 2.137 | 73,510,616 | +0.10(+4.96%) |
Dec 16, 2008 | 1.926 | 2.041 | 1.908 | 2.037 | 56,897,168 | +0.13(+6.73%) |
Dec 15, 2008 | 1.984 | 1.995 | 1.846 | 1.908 | 51,997,480 | -0.06(-3.26%) |
Dec 12, 2008 | 1.823 | 1.984 | 1.787 | 1.972 | 74,048,312 | +0.09(+5.01%) |
Dec 11, 2008 | 1.949 | 2.018 | 1.855 | 1.878 | 63,519,956 | -0.08(-4.21%) |
Dec 10, 2008 | 1.826 | 2.007 | 1.796 | 1.961 | 104,772,248 | +0.17(+9.48%) |
Dec 09, 2008 | 1.612 | 1.855 | 1.594 | 1.791 | 90,451,992 | +0.16(+9.69%) |
Dec 08, 2008 | 1.720 | 1.754 | 1.594 | 1.633 | 77,176,712 | -0.06(-3.26%) |
Dec 05, 2008 | 1.573 | 1.695 | 1.546 | 1.688 | 47,801,408 | +0.06(+3.95%) |
Dec 04, 2008 | 1.704 | 1.789 | 1.585 | 1.624 | 50,830,452 | -0.11(-6.60%) |
Dec 03, 2008 | 1.654 | 1.741 | 1.576 | 1.738 | 63,730,884 | +0.08(+5.13%) |
Dec 02, 2008 | 1.596 | 1.673 | 1.576 | 1.654 | 52,323,600 | +0.09(+5.56%) |