Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.111 | 8.149 | 7.861 | 7.864 | 643,247,232 | -0.23(-2.81%) |
Apr 29, 2010 | 7.922 | 8.132 | 7.891 | 8.091 | 662,156,864 | +0.21(+2.69%) |
Apr 28, 2010 | 7.929 | 7.951 | 7.723 | 7.879 | 898,507,072 | -0.01(-0.17%) |
Apr 27, 2010 | 8.050 | 8.067 | 7.846 | 7.892 | 840,644,416 | -0.22(-2.77%) |
Apr 26, 2010 | 8.189 | 8.206 | 8.077 | 8.117 | 567,632,064 | -0.04(-0.49%) |
Apr 23, 2010 | 8.071 | 8.198 | 8.042 | 8.157 | 945,019,904 | +0.13(+1.64%) |
Apr 22, 2010 | 7.778 | 8.034 | 7.716 | 8.026 | 939,916,224 | +0.22(+2.80%) |
Apr 21, 2010 | 7.795 | 7.838 | 7.702 | 7.807 | 1,164,137,856 | +0.44(+5.98%) |
Apr 20, 2010 | 7.486 | 7.507 | 7.317 | 7.367 | 865,237,888 | -0.07(-1.00%) |
Apr 19, 2010 | 7.440 | 7.466 | 7.282 | 7.441 | 671,725,248 | -0.01(-0.13%) |
Apr 16, 2010 | 7.487 | 7.564 | 7.365 | 7.451 | 889,987,904 | -0.05(-0.61%) |
Apr 15, 2010 | 7.403 | 7.500 | 7.394 | 7.497 | 445,897,216 | +0.10(+1.31%) |
Apr 14, 2010 | 7.387 | 7.403 | 7.351 | 7.400 | 478,633,536 | +0.10(+1.34%) |
Apr 13, 2010 | 7.284 | 7.313 | 7.262 | 7.302 | 362,154,112 | +0.00(+0.06%) |
Apr 12, 2010 | 7.295 | 7.321 | 7.283 | 7.297 | 394,897,312 | +0.02(+0.21%) |
Apr 09, 2010 | 7.272 | 7.285 | 7.242 | 7.282 | 396,270,592 | +0.06(+0.77%) |
Apr 08, 2010 | 7.242 | 7.275 | 7.169 | 7.227 | 679,110,144 | -0.02(-0.27%) |
Apr 07, 2010 | 7.220 | 7.286 | 7.188 | 7.247 | 744,546,944 | +0.03(+0.44%) |
Apr 06, 2010 | 7.174 | 7.236 | 7.138 | 7.215 | 529,140,544 | +0.03(+0.44%) |
Apr 05, 2010 | 7.077 | 7.184 | 7.071 | 7.183 | 808,436,224 | +0.08(+1.07%) |
Apr 01, 2010 | 7.150 | 7.190 | 7.010 | 7.107 | 711,460,352 | +0.03(+0.41%) |
Mar 31, 2010 | 7.093 | 7.126 | 7.062 | 7.078 | 3,574,704,896 | -0.03(-0.36%) |
Mar 30, 2010 | 7.126 | 7.153 | 7.055 | 7.103 | 81,987,584 | +0.10(+1.49%) |
Mar 29, 2010 | 7.018 | 7.044 | 6.976 | 6.999 | 193,500,160 | +0.04(+0.65%) |
Mar 26, 2010 | 6.896 | 6.986 | 6.884 | 6.954 | 1,024,639,488 | +0.13(+1.88%) |
Mar 25, 2010 | 6.955 | 6.956 | 6.814 | 6.826 | 206,283,264 | -0.08(-1.19%) |
Mar 24, 2010 | 6.856 | 6.933 | 6.852 | 6.908 | 666,929,664 | +0.03(+0.44%) |
Mar 23, 2010 | 6.796 | 6.891 | 6.750 | 6.878 | 705,533,952 | +0.11(+1.61%) |
Mar 22, 2010 | 6.640 | 6.807 | 6.631 | 6.769 | 3,788,526,592 | +0.08(+1.12%) |
Mar 19, 2010 | 6.770 | 6.784 | 6.663 | 6.694 | 348,730,368 | -0.07(-1.07%) |
Mar 18, 2010 | 6.750 | 6.777 | 6.705 | 6.766 | 2,839,692,544 | +0.02(+0.24%) |
Mar 17, 2010 | 6.774 | 6.820 | 6.725 | 6.750 | 3,743,182,592 | -0.01(-0.15%) |
Mar 16, 2010 | 6.752 | 6.776 | 6.702 | 6.760 | 3,709,575,424 | +0.02(+0.27%) |
Mar 15, 2010 | 6.788 | 6.792 | 6.634 | 6.742 | 4,096,336,896 | -0.08(-1.22%) |
Mar 12, 2010 | 6.848 | 6.859 | 6.799 | 6.825 | 3,455,708,416 | +0.03(+0.49%) |
Mar 11, 2010 | 6.744 | 6.792 | 6.726 | 6.792 | 3,367,530,240 | +0.02(+0.29%) |
Mar 10, 2010 | 6.741 | 6.791 | 6.722 | 6.772 | 653,960,704 | +0.05(+0.82%) |
Mar 09, 2010 | 6.575 | 6.777 | 6.563 | 6.717 | 3,343,675,904 | +0.12(+1.80%) |
Mar 08, 2010 | 6.626 | 6.629 | 6.573 | 6.598 | 3,568,313,600 | +0.00(+0.06%) |
Mar 05, 2010 | 6.474 | 6.617 | 6.464 | 6.594 | 3,172,363,264 | +0.25(+3.91%) |
Mar 04, 2010 | 6.303 | 6.353 | 6.284 | 6.346 | 3,038,337,792 | +0.04(+0.66%) |
Mar 03, 2010 | 6.293 | 6.321 | 6.263 | 6.305 | 3,088,237,056 | +0.01(+0.23%) |
Mar 02, 2010 | 6.323 | 6.350 | 6.257 | 6.290 | 407,670,784 | -0.00(-0.07%) |
Mar 01, 2010 | 6.197 | 6.310 | 6.188 | 6.294 | 271,103,488 | +0.13(+2.14%) |
Feb 26, 2010 | 6.095 | 6.179 | 6.084 | 6.163 | 4,212,195,840 | +0.08(+1.30%) |
Feb 25, 2010 | 5.945 | 6.110 | 5.930 | 6.084 | 1,225,934,336 | +0.04(+0.67%) |
Feb 24, 2010 | 5.970 | 6.067 | 5.959 | 6.044 | 3,822,947,328 | +0.11(+1.83%) |
Feb 23, 2010 | 6.024 | 6.064 | 5.894 | 5.935 | 478,626,816 | -0.10(-1.68%) |
Feb 22, 2010 | 6.094 | 6.099 | 5.999 | 6.036 | 3,241,886,464 | -0.04(-0.62%) |
Feb 19, 2010 | 6.080 | 6.120 | 6.057 | 6.074 | 3,448,619,776 | -0.04(-0.62%) |
Feb 18, 2010 | 6.073 | 6.141 | 6.051 | 6.112 | 3,509,675,264 | +0.01(+0.19%) |
Feb 17, 2010 | 6.150 | 6.154 | 6.050 | 6.101 | 3,622,326,784 | -0.03(-0.42%) |
Feb 16, 2010 | 6.082 | 6.135 | 6.069 | 6.126 | 218,345,472 | +0.09(+1.51%) |
Feb 12, 2010 | 5.967 | 6.073 | 5.888 | 6.035 | 1,145,774,080 | +0.05(+0.86%) |
Feb 11, 2010 | 5.870 | 6.016 | 5.845 | 5.984 | 273,195,520 | +0.11(+1.82%) |
Feb 10, 2010 | 5.900 | 5.921 | 5.851 | 5.877 | 3,074,199,296 | -0.03(-0.55%) |
Feb 09, 2010 | 5.916 | 5.948 | 5.866 | 5.909 | 958,331,392 | +0.06(+1.07%) |
Feb 08, 2010 | 5.894 | 5.960 | 5.843 | 5.847 | 3,969,903,104 | -0.04(-0.69%) |
Feb 05, 2010 | 5.802 | 5.903 | 5.748 | 5.887 | 2,763,034,112 | +0.10(+1.78%) |
Feb 04, 2010 | 5.925 | 5.975 | 5.770 | 5.784 | 1,993,949,184 | -0.22(-3.60%) |
Feb 03, 2010 | 5.878 | 6.030 | 5.856 | 6.001 | 812,583,936 | +0.10(+1.72%) |
Feb 02, 2010 | 5.901 | 5.913 | 5.824 | 5.899 | 1,501,647,872 | +0.03(+0.58%) |
Feb 01, 2010 | 5.794 | 5.903 | 5.762 | 5.865 | 1,929,408,000 | +0.08(+1.39%) |
Jan 29, 2010 | 6.056 | 6.090 | 5.730 | 5.785 | 1,752,136,704 | -0.22(-3.63%) |
Jan 28, 2010 | 6.172 | 6.189 | 5.985 | 6.002 | 1,150,763,008 | -0.26(-4.13%) |
Jan 27, 2010 | 6.230 | 6.342 | 6.010 | 6.261 | 1,413,337,088 | +0.06(+0.94%) |
Jan 26, 2010 | 6.203 | 6.437 | 6.101 | 6.203 | 2,613,109,760 | +0.09(+1.41%) |
Jan 25, 2010 | 6.099 | 6.165 | 6.029 | 6.116 | 255,941,632 | +0.16(+2.69%) |
Jan 22, 2010 | 6.228 | 6.250 | 5.938 | 5.956 | 3,024,175,616 | -0.31(-4.96%) |
Jan 21, 2010 | 6.388 | 6.425 | 6.241 | 6.267 | 753,039,360 | -0.11(-1.73%) |
Jan 20, 2010 | 6.473 | 6.492 | 6.310 | 6.377 | 786,228,736 | -0.10(-1.54%) |
Jan 19, 2010 | 6.275 | 6.481 | 6.242 | 6.477 | 1,764,486,144 | +0.27(+4.42%) |
Jan 15, 2010 | 6.353 | 6.373 | 6.200 | 6.202 | 636,111,360 | -0.11(-1.67%) |
Jan 14, 2010 | 6.328 | 6.339 | 6.295 | 6.308 | 3,593,251,840 | -0.04(-0.58%) |
Jan 13, 2010 | 6.261 | 6.353 | 6.147 | 6.344 | 734,260,224 | +0.09(+1.41%) |
Jan 12, 2010 | 6.301 | 6.318 | 6.217 | 6.256 | 639,365,120 | -0.07(-1.14%) |
Jan 11, 2010 | 6.409 | 6.415 | 6.278 | 6.328 | 3,836,752,896 | -0.06(-0.88%) |
Jan 08, 2010 | 6.334 | 6.385 | 6.297 | 6.385 | 3,715,409,152 | +0.04(+0.66%) |
Jan 07, 2010 | 6.378 | 6.385 | 6.296 | 6.342 | 3,960,444,160 | -0.01(-0.18%) |
Jan 06, 2010 | 6.457 | 6.482 | 6.347 | 6.354 | 288,256,000 | -0.10(-1.59%) |
Jan 05, 2010 | 6.463 | 6.493 | 6.423 | 6.457 | 701,164,032 | +0.01(+0.17%) |
Jan 04, 2010 | 6.428 | 6.460 | 6.397 | 6.446 | 4,098,219,776 | +0.10(+1.56%) |
Dec 31, 2009 | 6.419 | 6.426 | 6.342 | 6.347 | 2,925,198,080 | -0.03(-0.43%) |
Dec 30, 2009 | 6.290 | 6.385 | 6.274 | 6.374 | 3,420,520,960 | +0.08(+1.21%) |
Dec 29, 2009 | 6.404 | 6.407 | 6.287 | 6.298 | 3,695,444,480 | -0.08(-1.19%) |
Dec 28, 2009 | 6.377 | 6.444 | 6.313 | 6.373 | 1,055,271,936 | +0.08(+1.23%) |
Dec 24, 2009 | 6.131 | 6.305 | 6.125 | 6.296 | 4,157,648,384 | +0.21(+3.43%) |
Dec 23, 2009 | 6.060 | 6.095 | 6.048 | 6.087 | 2,868,047,104 | +0.05(+0.87%) |
Dec 22, 2009 | 6.007 | 6.049 | 5.983 | 6.035 | 2,901,166,336 | +0.06(+1.07%) |
Dec 21, 2009 | 5.905 | 6.016 | 5.893 | 5.970 | 784,183,296 | +0.08(+1.43%) |
Dec 18, 2009 | 5.818 | 5.888 | 5.801 | 5.886 | 758,152,704 | +0.11(+1.86%) |
Dec 17, 2009 | 5.851 | 5.873 | 5.753 | 5.779 | 3,227,569,920 | -0.10(-1.63%) |
Dec 16, 2009 | 5.876 | 5.918 | 5.860 | 5.874 | 2,929,962,496 | +0.03(+0.44%) |
Dec 15, 2009 | 5.898 | 5.949 | 5.821 | 5.848 | 3,481,738,752 | -0.08(-1.43%) |
Dec 14, 2009 | 5.884 | 5.946 | 5.800 | 5.933 | 4,115,325,440 | +0.07(+1.19%) |
Dec 11, 2009 | 5.957 | 5.963 | 5.826 | 5.863 | 3,567,360,512 | -0.05(-0.90%) |
Dec 10, 2009 | 6.009 | 6.015 | 5.907 | 5.916 | 4,064,519,424 | -0.04(-0.69%) |
Dec 09, 2009 | 5.761 | 5.968 | 5.732 | 5.957 | 1,389,089,792 | +0.24(+4.18%) |
Dec 08, 2009 | 5.703 | 5.793 | 5.683 | 5.719 | 1,435,711,488 | +0.03(+0.49%) |
Dec 07, 2009 | 5.823 | 5.836 | 5.683 | 5.691 | 1,637,912,576 | -0.13(-2.26%) |
Dec 04, 2009 | 6.015 | 6.020 | 5.731 | 5.823 | 2,568,618,496 | -0.10(-1.61%) |
Dec 03, 2009 | 5.946 | 5.993 | 5.911 | 5.918 | 3,724,612,608 | +0.01(+0.13%) |
Dec 02, 2009 | 5.992 | 6.066 | 5.896 | 5.910 | 1,642,073,600 | -0.02(-0.38%) |
Dec 01, 2009 | 6.091 | 6.107 | 5.928 | 5.932 | 3,866,083,584 | -0.09(-1.47%) |
Nov 30, 2009 | 6.057 | 6.074 | 5.987 | 6.021 | 3,526,548,480 | -0.02(-0.34%) |
Nov 27, 2009 | 6.000 | 6.113 | 5.975 | 6.041 | 2,450,792,704 | -0.11(-1.76%) |
Nov 25, 2009 | 6.186 | 6.194 | 6.137 | 6.150 | 2,377,721,600 | -0.01(-0.12%) |
Nov 24, 2009 | 6.184 | 6.201 | 6.111 | 6.157 | 2,643,208,960 | -0.04(-0.70%) |
Nov 23, 2009 | 6.114 | 6.204 | 6.113 | 6.201 | 3,941,897,472 | +0.18(+2.98%) |
Nov 20, 2009 | 5.998 | 6.035 | 5.956 | 6.021 | 3,375,548,672 | -0.02(-0.29%) |
Nov 19, 2009 | 6.163 | 6.163 | 6.018 | 6.039 | 206,631,936 | -0.16(-2.65%) |
Nov 18, 2009 | 6.221 | 6.235 | 6.144 | 6.203 | 3,107,062,784 | -0.03(-0.50%) |
Nov 17, 2009 | 6.207 | 6.248 | 6.174 | 6.235 | 3,291,274,752 | +0.01(+0.18%) |
Nov 16, 2009 | 6.189 | 6.265 | 6.175 | 6.223 | 4,027,472,640 | +0.07(+1.07%) |
Nov 13, 2009 | 6.110 | 6.169 | 6.086 | 6.158 | 2,849,082,112 | +0.07(+1.22%) |
Nov 12, 2009 | 6.118 | 6.170 | 6.067 | 6.084 | 3,019,163,392 | -0.04(-0.62%) |
Nov 11, 2009 | 6.161 | 6.174 | 6.079 | 6.122 | 3,684,358,400 | +0.01(+0.13%) |
Nov 10, 2009 | 6.054 | 6.174 | 6.054 | 6.113 | 3,330,134,784 | +0.05(+0.75%) |
Nov 09, 2009 | 5.932 | 6.081 | 5.911 | 6.068 | 94,817,280 | +0.21(+3.66%) |
Nov 06, 2009 | 5.798 | 5.879 | 5.795 | 5.853 | 2,449,467,904 | +0.01(+0.16%) |
Nov 05, 2009 | 5.795 | 5.873 | 5.777 | 5.844 | 3,194,055,936 | +0.10(+1.69%) |
Nov 04, 2009 | 5.745 | 5.838 | 5.729 | 5.747 | 4,046,763,008 | +0.06(+1.09%) |
Nov 03, 2009 | 5.658 | 5.708 | 5.600 | 5.685 | 42,407,424 | -0.02(-0.30%) |
Nov 02, 2009 | 5.716 | 5.809 | 5.589 | 5.702 | 1,340,956,160 | +0.02(+0.43%) |
Oct 30, 2009 | 5.905 | 5.927 | 5.667 | 5.677 | 1,660,875,264 | -0.24(-4.00%) |
Oct 29, 2009 | 5.873 | 5.928 | 5.787 | 5.914 | 438,581,760 | +0.12(+2.05%) |
Oct 28, 2009 | 5.955 | 5.964 | 5.756 | 5.795 | 2,498,080,768 | -0.15(-2.52%) |
Oct 27, 2009 | 6.074 | 6.108 | 5.917 | 5.944 | 1,984,815,616 | -0.15(-2.52%) |
Oct 26, 2009 | 6.134 | 6.227 | 6.027 | 6.098 | 4,020,267,776 | -0.04(-0.72%) |
Oct 23, 2009 | 6.195 | 6.198 | 6.121 | 6.142 | 3,492,755,456 | -0.04(-0.61%) |
Oct 22, 2009 | 6.165 | 6.260 | 6.099 | 6.180 | 2,274,009,600 | +0.01(+0.14%) |
Oct 21, 2009 | 6.009 | 6.286 | 6.001 | 6.172 | 1,318,636,544 | +0.19(+3.10%) |
Oct 20, 2009 | 6.042 | 6.076 | 5.959 | 5.986 | 881,301,504 | +0.27(+4.69%) |
Oct 19, 2009 | 5.658 | 5.723 | 5.588 | 5.718 | 3,526,051,840 | +0.05(+0.96%) |
Oct 16, 2009 | 5.703 | 5.733 | 5.657 | 5.664 | 3,581,073,152 | -0.08(-1.32%) |
Oct 15, 2009 | 5.711 | 5.750 | 5.708 | 5.739 | 3,100,718,080 | -0.02(-0.38%) |
Oct 14, 2009 | 5.790 | 5.792 | 5.729 | 5.761 | 3,116,940,288 | +0.04(+0.67%) |
Oct 13, 2009 | 5.742 | 5.758 | 5.713 | 5.723 | 2,888,755,456 | -0.02(-0.41%) |
Oct 12, 2009 | 5.753 | 5.768 | 5.712 | 5.747 | 2,390,759,936 | +0.01(+0.18%) |
Oct 09, 2009 | 5.691 | 5.744 | 5.681 | 5.737 | 2,434,314,496 | +0.04(+0.63%) |
Oct 08, 2009 | 5.742 | 5.766 | 5.689 | 5.701 | 3,637,387,264 | -0.03(-0.52%) |
Oct 07, 2009 | 5.715 | 5.739 | 5.693 | 5.730 | 3,865,293,312 | +0.01(+0.13%) |
Oct 06, 2009 | 5.654 | 5.723 | 5.641 | 5.723 | 727,566,336 | +0.12(+2.14%) |
Oct 05, 2009 | 5.608 | 5.628 | 5.550 | 5.603 | 3,512,231,680 | +0.03(+0.61%) |
Oct 02, 2009 | 5.464 | 5.600 | 5.462 | 5.569 | 297,785,344 | +0.12(+2.23%) |
Oct 01, 2009 | 5.582 | 5.609 | 5.442 | 5.447 | 60,419,584 | -0.14(-2.42%) |
Sep 30, 2009 | 5.606 | 5.616 | 5.500 | 5.582 | 183,878,656 | -0.00(-0.02%) |
Sep 29, 2009 | 5.624 | 5.644 | 5.551 | 5.583 | 2,866,885,120 | -0.02(-0.41%) |
Sep 28, 2009 | 5.538 | 5.623 | 5.522 | 5.607 | 2,800,972,288 | +0.11(+2.07%) |
Sep 25, 2009 | 5.482 | 5.587 | 5.465 | 5.493 | 3,695,723,520 | -0.04(-0.79%) |
Sep 24, 2009 | 5.638 | 5.653 | 5.505 | 5.536 | 277,634,560 | -0.05(-0.91%) |
Sep 23, 2009 | 5.584 | 5.689 | 5.573 | 5.587 | 631,927,808 | +0.03(+0.55%) |
Sep 22, 2009 | 5.578 | 5.583 | 5.507 | 5.556 | 2,961,245,696 | +0.01(+0.25%) |
Sep 21, 2009 | 5.551 | 5.577 | 5.470 | 5.542 | 3,633,273,344 | -0.03(-0.54%) |
Sep 18, 2009 | 5.597 | 5.619 | 5.565 | 5.573 | 698,491,392 | +0.01(+0.25%) |
Sep 17, 2009 | 5.481 | 5.626 | 5.481 | 5.558 | 2,433,213,952 | +0.08(+1.47%) |
Sep 16, 2009 | 5.361 | 5.504 | 5.357 | 5.478 | 1,963,828,224 | +0.20(+3.83%) |
Sep 15, 2009 | 5.242 | 5.290 | 5.228 | 5.276 | 3,539,935,488 | +0.04(+0.83%) |
Sep 14, 2009 | 5.145 | 5.238 | 5.128 | 5.232 | 2,672,865,024 | +0.05(+0.91%) |
Sep 11, 2009 | 5.208 | 5.216 | 5.146 | 5.185 | 2,896,564,736 | -0.01(-0.23%) |
Sep 10, 2009 | 5.182 | 5.218 | 5.145 | 5.197 | 4,076,674,816 | +0.04(+0.83%) |
Sep 09, 2009 | 5.204 | 5.255 | 5.111 | 5.154 | 2,437,490,176 | -0.05(-1.04%) |
Sep 08, 2009 | 5.210 | 5.215 | 5.180 | 5.208 | 2,615,063,552 | +0.08(+1.54%) |
Sep 04, 2009 | 5.038 | 5.141 | 5.033 | 5.129 | 3,109,619,456 | +0.11(+2.26%) |
Sep 03, 2009 | 5.013 | 5.033 | 4.970 | 5.016 | 2,439,985,408 | +0.04(+0.83%) |
Sep 02, 2009 | 4.958 | 5.048 | 4.943 | 4.975 | 3,023,463,168 | -0.00(-0.07%) |
Sep 01, 2009 | 5.060 | 5.120 | 4.968 | 4.979 | 3,893,183,232 | -0.09(-1.73%) |
Aug 31, 2009 | 5.065 | 5.086 | 5.015 | 5.066 | 2,584,268,544 | -0.06(-1.08%) |
Aug 28, 2009 | 5.189 | 5.195 | 5.076 | 5.122 | 3,765,959,168 | +0.02(+0.35%) |
Aug 27, 2009 | 5.082 | 5.107 | 4.964 | 5.104 | 3,728,447,488 | +0.06(+1.22%) |
Aug 26, 2009 | 5.088 | 5.107 | 5.023 | 5.042 | 2,523,352,320 | -0.06(-1.17%) |
Aug 25, 2009 | 5.104 | 5.148 | 5.094 | 5.102 | 2,692,318,464 | +0.01(+0.20%) |
Aug 24, 2009 | 5.124 | 5.142 | 5.068 | 5.092 | 3,377,733,376 | -0.00(-0.09%) |
Aug 21, 2009 | 5.049 | 5.101 | 5.024 | 5.097 | 3,453,639,936 | +0.09(+1.74%) |
Aug 20, 2009 | 4.969 | 5.021 | 4.958 | 5.010 | 2,839,041,792 | +0.05(+1.05%) |
Aug 19, 2009 | 4.902 | 4.979 | 4.893 | 4.958 | 3,430,375,424 | +0.02(+0.37%) |
Aug 18, 2009 | 4.868 | 4.947 | 4.861 | 4.939 | 3,578,795,264 | +0.13(+2.76%) |
Aug 17, 2009 | 4.926 | 4.927 | 4.801 | 4.807 | 57,676,800 | -0.22(-4.31%) |
Aug 14, 2009 | 5.058 | 5.067 | 4.986 | 5.023 | 2,538,436,352 | -0.05(-0.97%) |
Aug 13, 2009 | 5.019 | 5.080 | 5.015 | 5.073 | 3,652,075,776 | +0.09(+1.88%) |
Aug 12, 2009 | 4.896 | 5.021 | 4.893 | 4.979 | 3,694,328,832 | +0.07(+1.52%) |
Aug 11, 2009 | 4.930 | 4.951 | 4.876 | 4.904 | 2,949,531,904 | -0.06(-1.15%) |
Aug 10, 2009 | 4.989 | 5.018 | 4.929 | 4.961 | 2,492,604,160 | -0.02(-0.48%) |
Aug 07, 2009 | 4.984 | 5.018 | 4.964 | 4.985 | 3,215,251,968 | +0.05(+0.98%) |
Aug 06, 2009 | 4.987 | 5.015 | 4.912 | 4.937 | 2,835,602,176 | -0.04(-0.73%) |
Aug 05, 2009 | 4.992 | 5.042 | 4.946 | 4.973 | 3,512,650,240 | -0.01(-0.27%) |
Aug 04, 2009 | 4.967 | 4.987 | 4.946 | 4.986 | 3,285,441,280 | -0.03(-0.53%) |
Aug 03, 2009 | 4.976 | 5.019 | 4.966 | 5.013 | 3,272,402,688 | +0.09(+1.86%) |
Jul 31, 2009 | 4.909 | 4.970 | 4.907 | 4.921 | 3,507,281,408 | +0.02(+0.37%) |
Jul 30, 2009 | 4.870 | 4.961 | 4.864 | 4.903 | 3,897,970,944 | +0.08(+1.72%) |
Jul 29, 2009 | 4.786 | 4.833 | 4.766 | 4.820 | 3,172,115,968 | +0.00(+0.02%) |
Jul 28, 2009 | 4.785 | 4.822 | 4.747 | 4.819 | 3,017,699,328 | -0.00(-0.06%) |
Jul 27, 2009 | 4.824 | 4.845 | 4.736 | 4.822 | 3,596,714,752 | +0.00(+0.07%) |
Jul 24, 2009 | 4.727 | 4.819 | 4.714 | 4.819 | 3,638,642,176 | +0.07(+1.38%) |
Jul 23, 2009 | 4.717 | 4.772 | 4.685 | 4.753 | 79,106,048 | +0.03(+0.69%) |
Jul 22, 2009 | 4.752 | 4.781 | 4.702 | 4.721 | 2,960,563,200 | +0.16(+3.45%) |
Jul 21, 2009 | 4.617 | 4.621 | 4.510 | 4.563 | 2,966,187,520 | -0.04(-0.92%) |
Jul 20, 2009 | 4.616 | 4.670 | 4.545 | 4.605 | 1,810,295,296 | +0.03(+0.76%) |
Jul 17, 2009 | 4.490 | 4.579 | 4.477 | 4.570 | 703,232,512 | +0.13(+2.87%) |
Jul 16, 2009 | 4.390 | 4.458 | 4.384 | 4.443 | 3,266,848,256 | +0.02(+0.44%) |
Jul 15, 2009 | 4.368 | 4.427 | 4.347 | 4.424 | 4,030,633,472 | +0.14(+3.24%) |
Jul 14, 2009 | 4.278 | 4.312 | 4.252 | 4.285 | 2,882,340,864 | -0.00(-0.05%) |
Jul 13, 2009 | 4.203 | 4.287 | 4.142 | 4.287 | 4,013,318,400 | +0.12(+2.76%) |
Jul 10, 2009 | 4.106 | 4.186 | 4.106 | 4.172 | 3,696,025,344 | +0.07(+1.58%) |
Jul 09, 2009 | 4.149 | 4.156 | 4.094 | 4.107 | 2,847,292,672 | -0.03(-0.63%) |
Jul 08, 2009 | 4.094 | 4.158 | 4.049 | 4.133 | 485,553,152 | +0.05(+1.34%) |
Jul 07, 2009 | 4.171 | 4.207 | 4.071 | 4.078 | 3,831,500,288 | -0.10(-2.32%) |
Jul 06, 2009 | 4.177 | 4.186 | 4.104 | 4.175 | 4,139,380,224 | -0.04(-1.01%) |
Jul 02, 2009 | 4.254 | 4.302 | 4.210 | 4.217 | 3,075,175,424 | -0.08(-1.97%) |
Jul 01, 2009 | 4.322 | 4.357 | 4.292 | 4.302 | 3,437,905,664 | +0.01(+0.28%) |
Jun 30, 2009 | 4.294 | 4.331 | 4.271 | 4.290 | 3,604,291,328 | +0.01(+0.32%) |
Jun 29, 2009 | 4.321 | 4.336 | 4.263 | 4.276 | 416,548,864 | -0.01(-0.33%) |
Jun 26, 2009 | 4.210 | 4.324 | 4.209 | 4.290 | 3,647,125,248 | +0.08(+1.84%) |
Jun 25, 2009 | 4.089 | 4.223 | 4.072 | 4.212 | 597,763,072 | +0.11(+2.67%) |
Jun 24, 2009 | 4.079 | 4.141 | 4.062 | 4.103 | 4,030,121,984 | +0.07(+1.65%) |
Jun 23, 2009 | 4.108 | 4.125 | 4.002 | 4.036 | 1,569,629,696 | -0.10(-2.45%) |
Jun 22, 2009 | 4.237 | 4.264 | 4.106 | 4.137 | 975,158,272 | -0.06(-1.51%) |
Jun 19, 2009 | 4.158 | 4.202 | 4.123 | 4.201 | 1,696,829,952 | +0.11(+2.65%) |
Jun 18, 2009 | 4.099 | 4.156 | 4.084 | 4.093 | 3,549,975,808 | +0.01(+0.22%) |
Jun 17, 2009 | 4.116 | 4.140 | 4.052 | 4.083 | 448,064,512 | -0.02(-0.56%) |
Jun 16, 2009 | 4.116 | 4.171 | 4.099 | 4.107 | 4,273,158,400 | +0.01(+0.19%) |
Jun 15, 2009 | 4.096 | 4.124 | 4.063 | 4.099 | 185,249,792 | -0.03(-0.64%) |
Jun 12, 2009 | 4.181 | 4.189 | 4.097 | 4.125 | 378,944,000 | -0.09(-2.13%) |
Jun 11, 2009 | 4.203 | 4.264 | 4.173 | 4.215 | 61,349,376 | -0.01(-0.21%) |
Jun 10, 2009 | 4.285 | 4.287 | 4.165 | 4.224 | 1,420,976,640 | -0.07(-1.73%) |
Jun 09, 2009 | 4.331 | 4.354 | 4.233 | 4.299 | 1,324,199,424 | -0.03(-0.79%) |
Jun 08, 2009 | 4.332 | 4.344 | 4.199 | 4.333 | 3,438,245,888 | -0.02(-0.57%) |
Jun 05, 2009 | 4.377 | 4.409 | 4.313 | 4.357 | 956,914,176 | +0.03(+0.65%) |
Jun 04, 2009 | 4.221 | 4.342 | 4.218 | 4.329 | 275,589,120 | +0.08(+1.98%) |
Jun 03, 2009 | 4.217 | 4.250 | 4.189 | 4.245 | 396,491,776 | +0.04(+1.05%) |
Jun 02, 2009 | 4.186 | 4.257 | 4.167 | 4.201 | 3,786,899,968 | +0.00(+0.10%) |
Jun 01, 2009 | 4.110 | 4.216 | 4.096 | 4.197 | 3,755,988,480 | +0.11(+2.61%) |
May 29, 2009 | 4.078 | 4.093 | 4.031 | 4.090 | 3,789,479,680 | +0.02(+0.55%) |
May 28, 2009 | 4.019 | 4.078 | 3.977 | 4.068 | 4,046,948,864 | +0.06(+1.52%) |
May 27, 2009 | 3.969 | 4.065 | 3.943 | 4.007 | 1,070,681,088 | +0.07(+1.74%) |
May 26, 2009 | 3.758 | 3.940 | 3.751 | 3.939 | 991,869,440 | +0.25(+6.76%) |
May 22, 2009 | 3.736 | 3.740 | 3.667 | 3.690 | 2,473,545,984 | -0.05(-1.35%) |
May 21, 2009 | 3.769 | 3.818 | 3.701 | 3.740 | 3,386,169,856 | -0.05(-1.34%) |
May 20, 2009 | 3.844 | 3.892 | 3.774 | 3.791 | 3,225,454,848 | -0.05(-1.24%) |
May 19, 2009 | 3.820 | 3.895 | 3.787 | 3.839 | 3,091,304,960 | +0.02(+0.63%) |
May 18, 2009 | 3.727 | 3.816 | 3.662 | 3.815 | 3,808,630,528 | +0.13(+3.46%) |
May 15, 2009 | 3.684 | 3.753 | 3.663 | 3.687 | 3,051,004,160 | -0.02(-0.43%) |
May 14, 2009 | 3.608 | 3.721 | 3.605 | 3.703 | 3,717,198,592 | +0.10(+2.90%) |
May 13, 2009 | 3.711 | 3.735 | 3.596 | 3.599 | 651,915,264 | -0.15(-3.96%) |
May 12, 2009 | 3.902 | 3.907 | 3.712 | 3.747 | 764,056,064 | -0.16(-3.97%) |
May 11, 2009 | 3.836 | 3.944 | 3.829 | 3.902 | 3,358,884,608 | +0.01(+0.29%) |
May 08, 2009 | 3.886 | 3.952 | 3.803 | 3.891 | 3,884,351,488 | +0.00(+0.10%) |
May 07, 2009 | 3.986 | 3.987 | 3.852 | 3.887 | 119,057,920 | -0.10(-2.60%) |
May 06, 2009 | 4.016 | 4.021 | 3.922 | 3.991 | 3,930,625,280 | -0.01(-0.16%) |
May 05, 2009 | 3.968 | 4.002 | 3.949 | 3.997 | 3,305,731,072 | +0.02(+0.48%) |
May 04, 2009 | 3.862 | 3.983 | 3.846 | 3.978 | 763,033,088 | +0.15(+3.80%) |