Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.654 | 7.680 | 7.487 | 7.573 | 288,247,168 | -0.03(-0.40%) |
Sep 29, 2009 | 7.674 | 7.730 | 7.593 | 7.603 | 203,667,632 | +0.00(+0.02%) |
Sep 28, 2009 | 7.436 | 7.654 | 7.426 | 7.602 | 154,808,336 | +0.21(+2.79%) |
Sep 25, 2009 | 7.426 | 7.472 | 7.340 | 7.396 | 230,344,000 | -0.07(-0.95%) |
Sep 24, 2009 | 7.664 | 7.685 | 7.421 | 7.467 | 261,620,880 | -0.15(-2.00%) |
Sep 23, 2009 | 7.791 | 7.827 | 7.609 | 7.619 | 214,809,840 | -0.16(-2.02%) |
Sep 22, 2009 | 7.715 | 7.786 | 7.669 | 7.776 | 169,608,080 | +0.17(+2.27%) |
Sep 21, 2009 | 7.603 | 7.644 | 7.578 | 7.603 | 166,007,200 | -0.07(-0.92%) |
Sep 18, 2009 | 7.720 | 7.730 | 7.629 | 7.674 | 180,151,968 | -0.07(-0.85%) |
Sep 17, 2009 | 7.730 | 7.821 | 7.654 | 7.740 | 221,052,224 | +0.19(+2.50%) |
Sep 16, 2009 | 7.522 | 7.735 | 7.502 | 7.552 | 245,622,384 | +0.08(+1.00%) |
Sep 15, 2009 | 7.482 | 7.553 | 7.386 | 7.477 | 206,882,144 | +0.02(+0.20%) |
Sep 14, 2009 | 7.269 | 7.482 | 7.264 | 7.462 | 141,965,024 | +0.10(+1.31%) |
Sep 11, 2009 | 7.436 | 7.441 | 7.358 | 7.365 | 128,930,824 | -0.05(-0.62%) |
Sep 10, 2009 | 7.325 | 7.426 | 7.239 | 7.411 | 183,029,072 | +0.06(+0.83%) |
Sep 09, 2009 | 7.259 | 7.375 | 7.239 | 7.350 | 178,410,496 | +0.11(+1.53%) |
Sep 08, 2009 | 7.315 | 7.325 | 7.198 | 7.239 | 159,220,288 | +0.03(+0.43%) |
Sep 04, 2009 | 7.173 | 7.208 | 7.107 | 7.208 | 143,077,584 | +0.08(+1.14%) |
Sep 03, 2009 | 7.066 | 7.152 | 7.015 | 7.127 | 156,114,080 | +0.14(+1.96%) |
Sep 02, 2009 | 6.990 | 7.097 | 6.965 | 6.990 | 208,228,704 | -0.06(-0.86%) |
Sep 01, 2009 | 7.396 | 7.477 | 7.036 | 7.051 | 376,008,128 | -0.40(-5.37%) |
Aug 31, 2009 | 7.340 | 7.456 | 7.330 | 7.451 | 162,610,144 | -0.03(-0.34%) |
Aug 28, 2009 | 7.538 | 7.553 | 7.391 | 7.477 | 159,155,760 | +0.01(+0.14%) |
Aug 27, 2009 | 7.386 | 7.482 | 7.304 | 7.467 | 160,553,680 | +0.08(+1.03%) |
Aug 26, 2009 | 7.370 | 7.441 | 7.304 | 7.391 | 182,664,464 | -0.02(-0.27%) |
Aug 25, 2009 | 7.375 | 7.482 | 7.375 | 7.411 | 186,358,688 | +0.09(+1.26%) |
Aug 24, 2009 | 7.482 | 7.533 | 7.299 | 7.319 | 244,380,448 | -0.06(-0.77%) |
Aug 21, 2009 | 7.315 | 7.411 | 7.274 | 7.375 | 215,362,496 | +0.14(+1.96%) |
Aug 20, 2009 | 7.071 | 7.249 | 7.066 | 7.233 | 178,299,296 | +0.18(+2.59%) |
Aug 19, 2009 | 6.945 | 7.097 | 6.929 | 7.051 | 154,274,976 | -0.01(-0.07%) |
Aug 18, 2009 | 6.980 | 7.086 | 6.970 | 7.056 | 159,685,328 | +0.09(+1.24%) |
Aug 17, 2009 | 7.005 | 7.015 | 6.904 | 6.970 | 226,873,856 | -0.25(-3.44%) |
Aug 14, 2009 | 7.259 | 7.264 | 7.097 | 7.218 | 213,801,520 | -0.05(-0.63%) |
Aug 13, 2009 | 7.228 | 7.269 | 7.097 | 7.264 | 266,298,064 | +0.15(+2.07%) |
Aug 12, 2009 | 6.955 | 7.173 | 6.950 | 7.117 | 206,001,504 | +0.14(+2.03%) |
Aug 11, 2009 | 7.198 | 7.203 | 6.965 | 6.975 | 252,581,008 | -0.27(-3.71%) |
Aug 10, 2009 | 7.264 | 7.325 | 7.157 | 7.244 | 187,122,816 | -0.03(-0.42%) |
Aug 07, 2009 | 7.188 | 7.401 | 7.147 | 7.274 | 373,477,600 | +0.19(+2.65%) |
Aug 06, 2009 | 7.249 | 7.274 | 7.024 | 7.086 | 465,418,432 | -0.05(-0.71%) |
Aug 05, 2009 | 6.939 | 7.173 | 6.904 | 7.137 | 328,934,848 | +0.27(+4.00%) |
Aug 04, 2009 | 6.727 | 6.934 | 6.701 | 6.863 | 197,409,728 | +0.10(+1.49%) |
Aug 03, 2009 | 6.716 | 6.772 | 6.672 | 6.762 | 227,158,688 | +0.17(+2.54%) |
Jul 31, 2009 | 6.529 | 6.600 | 6.488 | 6.595 | 259,034,672 | +0.07(+1.09%) |
Jul 30, 2009 | 6.443 | 6.605 | 6.443 | 6.524 | 259,303,664 | +0.14(+2.22%) |
Jul 29, 2009 | 6.341 | 6.412 | 6.321 | 6.382 | 199,947,952 | +0.00(+0.00%) |
Jul 28, 2009 | 6.357 | 6.407 | 6.321 | 6.382 | 118,046,640 | +0.00(+0.00%) |
Jul 27, 2009 | 6.321 | 6.412 | 6.321 | 6.382 | 181,811,120 | +0.09(+1.37%) |
Jul 24, 2009 | 6.275 | 6.331 | 6.215 | 6.296 | 143,139,328 | -0.04(-0.56%) |
Jul 23, 2009 | 6.164 | 6.367 | 6.128 | 6.331 | 250,948,768 | +0.18(+2.88%) |
Jul 22, 2009 | 6.037 | 6.204 | 6.027 | 6.154 | 197,280,128 | +0.01(+0.08%) |
Jul 21, 2009 | 6.210 | 6.230 | 6.088 | 6.149 | 251,404,096 | -0.06(-0.90%) |
Jul 20, 2009 | 6.199 | 6.245 | 6.159 | 6.204 | 217,317,008 | +0.05(+0.82%) |
Jul 17, 2009 | 6.210 | 6.235 | 6.108 | 6.154 | 277,654,144 | -0.04(-0.65%) |
Jul 16, 2009 | 6.159 | 6.255 | 6.093 | 6.194 | 236,947,488 | -0.02(-0.33%) |
Jul 15, 2009 | 6.057 | 6.286 | 6.047 | 6.215 | 356,943,200 | +0.24(+4.07%) |
Jul 14, 2009 | 5.992 | 6.002 | 5.890 | 5.971 | 312,918,784 | -0.02(-0.25%) |
Jul 13, 2009 | 5.793 | 5.992 | 5.789 | 5.986 | 445,661,216 | +0.36(+6.40%) |
Jul 10, 2009 | 5.662 | 5.677 | 5.586 | 5.627 | 188,680,512 | -0.08(-1.33%) |
Jul 09, 2009 | 5.713 | 5.763 | 5.657 | 5.703 | 257,676,592 | +0.07(+1.26%) |
Jul 08, 2009 | 5.738 | 5.753 | 5.490 | 5.632 | 397,631,744 | -0.10(-1.68%) |
Jul 07, 2009 | 5.824 | 5.839 | 5.708 | 5.728 | 191,706,704 | -0.09(-1.57%) |
Jul 06, 2009 | 5.758 | 5.829 | 5.703 | 5.819 | 172,482,720 | +0.01(+0.09%) |
Jul 02, 2009 | 5.961 | 5.966 | 5.799 | 5.814 | 200,438,432 | -0.21(-3.45%) |
Jul 01, 2009 | 6.068 | 6.098 | 6.017 | 6.022 | 115,097,504 | -0.04(-0.59%) |
Jun 30, 2009 | 6.123 | 6.139 | 6.012 | 6.057 | 199,826,544 | -0.06(-0.99%) |
Jun 29, 2009 | 6.057 | 6.133 | 5.992 | 6.118 | 219,708,032 | +0.08(+1.26%) |
Jun 26, 2009 | 5.981 | 6.068 | 5.948 | 6.042 | 144,269,440 | +0.03(+0.51%) |
Jun 25, 2009 | 5.875 | 6.012 | 5.867 | 6.012 | 250,928,704 | +0.13(+2.15%) |
Jun 24, 2009 | 5.895 | 5.981 | 5.839 | 5.885 | 213,291,328 | +0.07(+1.22%) |
Jun 23, 2009 | 5.794 | 5.875 | 5.728 | 5.814 | 276,779,712 | +0.07(+1.15%) |
Jun 22, 2009 | 6.022 | 6.063 | 5.743 | 5.748 | 262,767,392 | -0.35(-5.81%) |
Jun 19, 2009 | 6.073 | 6.139 | 5.986 | 6.103 | 350,398,272 | +0.08(+1.26%) |
Jun 18, 2009 | 5.905 | 6.057 | 5.900 | 6.027 | 238,957,024 | +0.14(+2.41%) |
Jun 17, 2009 | 6.063 | 6.032 | 5.834 | 5.885 | 409,794,464 | -0.18(-2.93%) |
Jun 16, 2009 | 6.184 | 6.199 | 6.037 | 6.063 | 223,570,800 | -0.11(-1.73%) |
Jun 15, 2009 | 6.270 | 6.286 | 6.144 | 6.169 | 188,387,968 | -0.16(-2.56%) |
Jun 12, 2009 | 6.286 | 6.336 | 6.270 | 6.331 | 162,032,304 | +0.04(+0.64%) |
Jun 11, 2009 | 6.240 | 6.382 | 6.230 | 6.291 | 308,841,632 | +0.09(+1.47%) |
Jun 10, 2009 | 6.372 | 6.377 | 6.164 | 6.199 | 309,517,856 | -0.14(-2.16%) |
Jun 09, 2009 | 6.326 | 6.357 | 6.260 | 6.336 | 183,883,488 | +0.05(+0.73%) |
Jun 08, 2009 | 6.280 | 6.351 | 6.215 | 6.291 | 183,213,856 | +0.05(+0.73%) |
Jun 05, 2009 | 6.407 | 6.422 | 6.199 | 6.245 | 301,365,440 | -0.06(-0.88%) |
Jun 04, 2009 | 6.139 | 6.311 | 6.123 | 6.301 | 321,660,128 | +0.22(+3.58%) |
Jun 03, 2009 | 6.123 | 6.179 | 6.022 | 6.083 | 276,870,816 | -0.08(-1.32%) |
Jun 02, 2009 | 6.179 | 6.235 | 6.128 | 6.164 | 380,194,368 | -0.10(-1.62%) |
Jun 01, 2009 | 6.280 | 6.382 | 6.204 | 6.265 | 378,742,272 | +0.07(+1.06%) |
May 29, 2009 | 6.139 | 6.260 | 6.022 | 6.199 | 371,741,728 | +0.11(+1.83%) |
May 28, 2009 | 5.966 | 6.108 | 5.865 | 6.088 | 366,373,184 | +0.17(+2.83%) |
May 27, 2009 | 6.159 | 6.179 | 5.900 | 5.921 | 338,587,616 | -0.18(-2.99%) |
May 26, 2009 | 5.839 | 6.128 | 5.834 | 6.103 | 296,873,664 | +0.19(+3.26%) |
May 22, 2009 | 6.007 | 6.022 | 5.885 | 5.910 | 189,249,536 | -0.04(-0.68%) |
May 21, 2009 | 5.855 | 6.017 | 5.839 | 5.951 | 428,761,856 | +0.01(+0.17%) |
May 20, 2009 | 6.245 | 6.270 | 5.900 | 5.941 | 542,150,528 | -0.16(-2.66%) |
May 19, 2009 | 6.230 | 6.331 | 6.093 | 6.103 | 311,289,312 | -0.13(-2.03%) |
May 18, 2009 | 6.012 | 6.270 | 5.966 | 6.230 | 270,551,360 | +0.39(+6.59%) |
May 15, 2009 | 5.986 | 6.037 | 5.794 | 5.845 | 301,417,728 | -0.12(-2.04%) |
May 14, 2009 | 5.723 | 6.022 | 5.718 | 5.966 | 343,573,120 | +0.19(+3.34%) |
May 13, 2009 | 5.910 | 5.956 | 5.627 | 5.774 | 380,803,712 | -0.18(-3.06%) |
May 12, 2009 | 6.260 | 6.275 | 5.890 | 5.956 | 407,438,848 | -0.26(-4.16%) |
May 11, 2009 | 6.392 | 6.468 | 6.189 | 6.215 | 406,936,896 | -0.39(-5.84%) |
May 08, 2009 | 6.144 | 6.630 | 6.189 | 6.600 | 591,263,168 | +0.46(+7.43%) |
May 07, 2009 | 6.625 | 6.625 | 6.047 | 6.144 | 560,979,712 | -0.18(-2.88%) |
May 06, 2009 | 6.037 | 6.367 | 6.007 | 6.326 | 529,026,432 | +0.47(+7.96%) |
May 05, 2009 | 5.834 | 5.966 | 5.799 | 5.860 | 320,536,320 | -0.09(-1.45%) |
May 04, 2009 | 5.687 | 5.951 | 5.682 | 5.946 | 417,782,880 | +0.55(+10.14%) |
May 01, 2009 | 5.444 | 5.525 | 5.348 | 5.398 | 220,397,760 | -0.04(-0.75%) |
Apr 30, 2009 | 5.611 | 5.652 | 5.393 | 5.439 | 345,404,352 | -0.08(-1.38%) |
Apr 29, 2009 | 5.358 | 5.566 | 5.348 | 5.515 | 307,855,680 | +0.23(+4.31%) |
Apr 28, 2009 | 5.241 | 5.398 | 5.226 | 5.287 | 266,247,824 | -0.17(-3.09%) |
Apr 27, 2009 | 5.388 | 5.535 | 5.338 | 5.456 | 251,724,080 | -0.09(-1.62%) |
Apr 24, 2009 | 5.454 | 5.652 | 5.353 | 5.545 | 461,981,216 | +0.12(+2.24%) |
Apr 23, 2009 | 5.257 | 5.459 | 5.181 | 5.424 | 333,053,152 | +0.24(+4.70%) |
Apr 22, 2009 | 5.196 | 5.505 | 5.165 | 5.181 | 479,950,240 | -0.18(-3.40%) |
Apr 21, 2009 | 4.790 | 5.378 | 4.770 | 5.363 | 570,972,352 | +0.36(+7.19%) |
Apr 20, 2009 | 5.368 | 5.398 | 4.988 | 5.003 | 521,240,160 | -0.63(-11.16%) |
Apr 17, 2009 | 5.535 | 5.743 | 5.434 | 5.632 | 450,571,072 | +0.07(+1.28%) |
Apr 16, 2009 | 5.601 | 5.652 | 5.366 | 5.561 | 428,844,000 | +0.06(+1.11%) |
Apr 15, 2009 | 5.175 | 5.540 | 5.099 | 5.500 | 381,050,144 | +0.25(+4.83%) |
Apr 14, 2009 | 5.530 | 5.642 | 5.211 | 5.246 | 629,779,904 | -0.37(-6.59%) |
Apr 13, 2009 | 5.282 | 5.708 | 5.246 | 5.616 | 492,103,872 | +0.23(+4.23%) |
Apr 09, 2009 | 5.084 | 5.414 | 5.013 | 5.388 | 616,638,784 | +0.72(+15.54%) |
Apr 08, 2009 | 4.709 | 4.757 | 4.567 | 4.663 | 248,007,936 | +0.03(+0.55%) |
Apr 07, 2009 | 4.633 | 4.770 | 4.628 | 4.638 | 341,063,616 | -0.14(-2.97%) |
Apr 06, 2009 | 4.750 | 4.846 | 4.704 | 4.780 | 356,065,024 | -0.13(-2.68%) |
Apr 03, 2009 | 4.674 | 4.927 | 4.648 | 4.912 | 360,494,624 | +0.19(+4.08%) |
Apr 02, 2009 | 4.861 | 4.876 | 4.653 | 4.719 | 469,949,248 | +0.13(+2.76%) |
Apr 01, 2009 | 4.339 | 4.623 | 4.329 | 4.593 | 343,831,968 | +0.13(+2.84%) |
Mar 31, 2009 | 4.344 | 4.542 | 4.278 | 4.466 | 480,825,056 | +0.23(+5.51%) |
Mar 30, 2009 | 4.375 | 4.446 | 4.192 | 4.233 | 437,438,400 | -0.55(-11.45%) |
Mar 26, 2009 | 4.810 | 4.841 | 4.623 | 4.780 | 490,755,584 | +0.06(+1.18%) |
Mar 25, 2009 | 4.679 | 4.846 | 4.405 | 4.724 | 705,941,568 | +0.15(+3.33%) |
Mar 24, 2009 | 4.674 | 4.902 | 4.537 | 4.572 | 590,624,576 | -0.23(-4.80%) |
Mar 23, 2009 | 4.531 | 4.876 | 4.452 | 4.803 | 733,846,528 | +0.68(+16.40%) |
Mar 20, 2009 | 4.344 | 4.364 | 4.101 | 4.126 | 601,030,912 | -0.43(-9.35%) |
Mar 19, 2009 | 4.907 | 4.917 | 4.380 | 4.552 | 813,925,760 | -0.22(-4.55%) |
Mar 18, 2009 | 4.283 | 4.790 | 4.238 | 4.769 | 816,006,464 | +0.43(+10.02%) |
Mar 17, 2009 | 4.065 | 4.334 | 3.989 | 4.334 | 442,577,984 | +0.26(+6.49%) |
Mar 16, 2009 | 4.253 | 4.400 | 4.055 | 4.070 | 566,768,384 | -0.08(-1.95%) |
Mar 13, 2009 | 4.202 | 4.258 | 3.974 | 4.152 | 0 | +0.03(+0.61%) |
Mar 12, 2009 | 3.726 | 4.172 | 3.680 | 4.126 | 763,554,624 | +0.39(+10.30%) |
Mar 11, 2009 | 3.787 | 3.883 | 3.655 | 3.741 | 819,061,952 | +0.10(+2.64%) |
Mar 10, 2009 | 3.376 | 3.665 | 3.346 | 3.645 | 698,104,704 | +0.47(+14.86%) |
Mar 09, 2009 | 3.067 | 3.269 | 3.026 | 3.173 | 481,640,896 | +0.04(+1.29%) |
Mar 06, 2009 | 3.209 | 3.285 | 2.981 | 3.133 | 0 | -0.04(-1.12%) |
Mar 05, 2009 | 3.396 | 3.406 | 3.087 | 3.168 | 555,180,800 | -0.32(-9.29%) |
Mar 04, 2009 | 3.665 | 3.670 | 3.396 | 3.493 | 456,696,512 | -0.12(-3.23%) |
Mar 02, 2009 | 3.705 | 3.771 | 3.569 | 3.609 | 369,801,408 | -0.24(-6.32%) |
Feb 27, 2009 | 3.827 | 4.045 | 3.822 | 3.852 | 0 | -0.27(-6.52%) |
Feb 26, 2009 | 4.248 | 4.339 | 4.081 | 4.121 | 622,397,120 | +0.07(+1.63%) |
Feb 25, 2009 | 4.020 | 4.243 | 3.817 | 4.055 | 641,374,528 | -0.03(-0.62%) |
Feb 24, 2009 | 3.690 | 4.081 | 3.645 | 4.081 | 525,439,552 | +0.44(+12.12%) |
Feb 23, 2009 | 3.908 | 3.939 | 3.640 | 3.640 | 419,810,144 | -0.13(-3.49%) |
Feb 20, 2009 | 3.640 | 3.868 | 3.472 | 3.771 | 806,873,536 | -0.06(-1.46%) |
Feb 19, 2009 | 4.116 | 4.136 | 3.802 | 3.827 | 412,098,880 | -0.21(-5.27%) |
Feb 18, 2009 | 4.162 | 4.172 | 3.913 | 4.040 | 431,488,672 | +0.00(+0.00%) |
Feb 17, 2009 | 4.202 | 4.258 | 4.040 | 4.040 | 439,481,120 | -0.45(-9.94%) |
Feb 13, 2009 | 4.562 | 4.638 | 4.471 | 4.486 | 334,984,160 | -0.18(-3.80%) |
Feb 12, 2009 | 4.572 | 4.689 | 4.385 | 4.663 | 452,182,784 | -0.06(-1.27%) |
Feb 11, 2009 | 4.582 | 4.734 | 4.562 | 4.723 | 360,591,456 | +0.22(+4.81%) |
Feb 10, 2009 | 4.957 | 5.008 | 4.461 | 4.506 | 640,302,016 | -0.51(-10.20%) |
Feb 09, 2009 | 5.008 | 5.115 | 4.932 | 5.018 | 334,835,424 | +0.06(+1.12%) |
Feb 06, 2009 | 4.745 | 5.013 | 4.709 | 4.963 | 523,719,872 | +0.34(+7.46%) |
Feb 05, 2009 | 4.491 | 4.734 | 4.329 | 4.618 | 779,926,656 | +0.07(+1.56%) |
Feb 04, 2009 | 4.643 | 4.745 | 4.511 | 4.547 | 419,428,640 | -0.05(-1.10%) |
Feb 03, 2009 | 4.760 | 4.770 | 4.496 | 4.598 | 362,506,688 | -0.09(-1.84%) |
Feb 02, 2009 | 4.562 | 4.729 | 4.516 | 4.684 | 237,879,168 | +0.00(+0.00%) |
Jan 30, 2009 | 4.881 | 4.927 | 4.603 | 4.684 | 0 | -0.13(-2.74%) |
Jan 29, 2009 | 5.028 | 5.074 | 4.790 | 4.816 | 326,139,232 | -0.41(-7.86%) |
Jan 28, 2009 | 5.039 | 5.328 | 4.963 | 5.226 | 617,173,504 | +0.59(+12.80%) |
Jan 27, 2009 | 4.567 | 4.653 | 4.491 | 4.633 | 267,549,536 | +0.16(+3.51%) |
Jan 26, 2009 | 4.648 | 4.765 | 4.410 | 4.476 | 398,135,744 | -0.08(-1.78%) |
Jan 23, 2009 | 4.212 | 4.608 | 4.197 | 4.557 | 455,217,888 | +0.15(+3.33%) |
Jan 22, 2009 | 4.511 | 4.643 | 4.288 | 4.410 | 463,903,168 | -0.29(-6.15%) |
Jan 21, 2009 | 4.339 | 4.709 | 4.162 | 4.699 | 624,625,600 | +0.60(+14.73%) |
Jan 20, 2009 | 4.633 | 4.689 | 4.091 | 4.096 | 481,307,424 | -0.81(-16.53%) |
Jan 16, 2009 | 5.196 | 5.251 | 4.684 | 4.907 | 0 | -0.15(-3.01%) |
Jan 15, 2009 | 5.287 | 5.292 | 4.860 | 5.059 | 523,292,640 | -0.24(-4.59%) |
Jan 14, 2009 | 5.439 | 5.449 | 5.262 | 5.302 | 322,783,648 | -0.32(-5.77%) |
Jan 13, 2009 | 5.469 | 5.692 | 5.414 | 5.627 | 406,063,968 | +0.08(+1.37%) |
Jan 12, 2009 | 5.839 | 5.855 | 5.469 | 5.551 | 287,639,520 | -0.31(-5.28%) |
Jan 09, 2009 | 6.103 | 6.139 | 5.850 | 5.860 | 201,517,952 | -0.19(-3.18%) |
Jan 08, 2009 | 6.042 | 6.144 | 5.986 | 6.052 | 211,915,952 | -0.03(-0.42%) |
Jan 07, 2009 | 6.265 | 6.311 | 6.068 | 6.078 | 209,963,760 | -0.33(-5.22%) |
Jan 06, 2009 | 6.387 | 6.498 | 6.341 | 6.412 | 245,753,872 | +0.10(+1.61%) |
Jan 05, 2009 | 6.387 | 6.458 | 6.275 | 6.311 | 204,946,592 | -0.11(-1.66%) |
Jan 02, 2009 | 6.351 | 6.493 | 6.189 | 6.417 | 188,988,160 | +0.07(+1.12%) |
Jan 01, 2009 | 6.164 | 6.402 | 6.118 | 6.346 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.164 | 6.402 | 6.118 | 6.346 | 175,015,408 | +0.20(+3.22%) |
Dec 30, 2008 | 5.951 | 6.179 | 5.931 | 6.149 | 115,959,720 | +0.23(+3.85%) |
Dec 29, 2008 | 5.986 | 5.992 | 5.809 | 5.921 | 76,047,960 | -0.05(-0.85%) |
Dec 26, 2008 | 6.027 | 6.037 | 5.898 | 5.971 | 59,646,828 | +0.01(+0.08%) |
Dec 24, 2008 | 5.885 | 5.976 | 5.829 | 5.966 | 35,657,308 | +0.13(+2.17%) |
Dec 23, 2008 | 6.012 | 6.068 | 5.824 | 5.839 | 117,806,648 | -0.14(-2.37%) |
Dec 22, 2008 | 6.215 | 6.245 | 5.890 | 5.981 | 237,284,736 | -0.22(-3.52%) |
Dec 19, 2008 | 6.215 | 6.362 | 6.108 | 6.199 | 260,577,632 | -0.11(-1.69%) |
Dec 18, 2008 | 6.524 | 6.615 | 6.235 | 6.306 | 292,660,384 | -0.19(-2.89%) |
Dec 17, 2008 | 6.433 | 6.681 | 6.362 | 6.493 | 298,711,424 | -0.06(-0.93%) |
Dec 16, 2008 | 6.032 | 6.564 | 5.997 | 6.554 | 439,372,320 | +0.66(+11.18%) |
Dec 15, 2008 | 6.133 | 6.154 | 5.809 | 5.895 | 219,332,128 | -0.25(-4.12%) |
Dec 12, 2008 | 5.814 | 6.169 | 5.743 | 6.149 | 263,563,568 | +0.12(+1.93%) |
Dec 11, 2008 | 6.433 | 6.483 | 6.002 | 6.032 | 306,003,232 | -0.50(-7.68%) |
Dec 10, 2008 | 6.701 | 6.737 | 6.392 | 6.534 | 306,660,416 | -0.12(-1.75%) |
Dec 09, 2008 | 6.808 | 6.990 | 6.590 | 6.651 | 381,408,064 | -0.28(-4.02%) |
Dec 08, 2008 | 6.762 | 7.005 | 6.686 | 6.929 | 398,298,048 | +0.44(+6.71%) |
Dec 05, 2008 | 5.870 | 6.534 | 5.860 | 6.493 | 441,087,040 | +0.48(+7.92%) |
Dec 04, 2008 | 5.936 | 6.362 | 5.875 | 6.017 | 351,595,968 | -0.07(-1.08%) |
Dec 03, 2008 | 5.733 | 6.154 | 5.520 | 6.083 | 411,954,112 | +0.30(+5.17%) |
Dec 02, 2008 | 5.520 | 5.824 | 5.292 | 5.784 | 386,768,864 | +0.44(+8.15%) |
Dec 01, 2008 | 6.169 | 6.184 | 5.338 | 5.348 | 329,045,664 | -1.07(-16.67%) |
Nov 28, 2008 | 6.270 | 6.473 | 6.199 | 6.417 | 107,545,752 | +0.16(+2.51%) |
Nov 26, 2008 | 5.814 | 6.286 | 5.779 | 6.260 | 269,832,800 | +0.28(+4.66%) |
Nov 25, 2008 | 6.007 | 6.093 | 5.687 | 5.981 | 462,437,600 | +0.33(+5.83%) |
Nov 24, 2008 | 5.175 | 5.875 | 5.110 | 5.652 | 606,042,432 | +0.75(+15.19%) |
Nov 21, 2008 | 4.983 | 4.993 | 4.395 | 4.907 | 709,051,840 | +0.15(+3.09%) |
Nov 20, 2008 | 5.241 | 5.363 | 4.684 | 4.760 | 790,967,168 | -0.57(-10.74%) |
Nov 19, 2008 | 5.921 | 5.961 | 5.292 | 5.333 | 408,566,336 | -0.62(-10.47%) |
Nov 18, 2008 | 6.068 | 6.139 | 5.708 | 5.956 | 426,143,840 | -0.09(-1.43%) |
Nov 17, 2008 | 6.341 | 6.397 | 6.007 | 6.042 | 364,119,584 | -0.41(-6.36%) |
Nov 14, 2008 | 6.651 | 6.828 | 6.367 | 6.453 | 377,383,712 | -0.34(-5.07%) |
Nov 13, 2008 | 6.433 | 6.853 | 5.931 | 6.798 | 517,579,680 | +0.46(+7.28%) |
Nov 12, 2008 | 6.635 | 6.762 | 6.321 | 6.336 | 373,539,808 | -0.42(-6.16%) |
Nov 11, 2008 | 6.868 | 6.975 | 6.640 | 6.752 | 344,208,192 | -0.24(-3.48%) |
Nov 10, 2008 | 7.386 | 7.452 | 6.848 | 6.995 | 224,622,496 | -0.21(-2.95%) |
Nov 07, 2008 | 7.208 | 7.315 | 7.031 | 7.208 | 224,900,288 | +0.10(+1.35%) |
Nov 06, 2008 | 7.507 | 7.674 | 7.071 | 7.112 | 323,267,680 | -0.52(-6.78%) |
Nov 05, 2008 | 8.227 | 8.283 | 7.578 | 7.629 | 236,446,384 | -0.71(-8.57%) |
Nov 04, 2008 | 8.065 | 8.379 | 8.029 | 8.344 | 222,111,152 | +0.40(+4.97%) |
Nov 03, 2008 | 7.852 | 7.984 | 7.819 | 7.948 | 132,877,944 | +0.08(+0.97%) |
Oct 31, 2008 | 7.406 | 7.887 | 7.406 | 7.872 | 278,281,888 | +0.36(+4.79%) |
Oct 30, 2008 | 7.603 | 7.674 | 7.350 | 7.512 | 316,765,888 | +0.22(+3.06%) |
Oct 29, 2008 | 7.553 | 7.847 | 7.279 | 7.289 | 344,103,840 | -0.44(-5.70%) |
Oct 28, 2008 | 7.061 | 7.791 | 6.590 | 7.730 | 387,361,344 | +1.01(+15.09%) |
Oct 27, 2008 | 6.980 | 7.213 | 6.656 | 6.716 | 294,035,808 | -0.15(-2.21%) |
Oct 24, 2008 | 6.691 | 7.249 | 6.676 | 6.868 | 404,210,400 | -0.51(-6.87%) |
Oct 23, 2008 | 7.451 | 7.527 | 6.894 | 7.375 | 398,560,512 | -0.06(-0.82%) |
Oct 22, 2008 | 7.761 | 7.847 | 7.178 | 7.436 | 350,741,152 | -0.48(-6.02%) |
Oct 21, 2008 | 7.923 | 8.222 | 7.913 | 7.913 | 261,136,928 | -0.21(-2.56%) |
Oct 20, 2008 | 7.984 | 8.141 | 7.730 | 8.121 | 273,565,984 | +0.34(+4.36%) |
Oct 17, 2008 | 7.842 | 8.298 | 7.771 | 7.781 | 468,359,456 | -0.30(-3.70%) |
Oct 16, 2008 | 8.050 | 8.151 | 7.394 | 8.080 | 614,107,840 | +0.25(+3.17%) |
Oct 15, 2008 | 8.404 | 8.531 | 7.832 | 7.832 | 410,570,208 | -0.91(-10.43%) |
Oct 14, 2008 | 8.835 | 9.058 | 8.420 | 8.744 | 658,121,280 | +0.49(+5.96%) |
Oct 13, 2008 | 8.100 | 8.283 | 7.533 | 8.252 | 439,926,912 | +0.60(+7.81%) |
Oct 10, 2008 | 6.696 | 7.654 | 6.483 | 7.654 | 1,039,369,920 | +0.71(+10.30%) |
Oct 09, 2008 | 8.151 | 8.197 | 6.934 | 6.939 | 778,807,296 | -0.82(-10.58%) |
Oct 08, 2008 | 7.735 | 8.450 | 7.649 | 7.761 | 779,222,080 | -0.35(-4.31%) |
Oct 07, 2008 | 9.180 | 9.200 | 8.085 | 8.110 | 699,465,984 | -1.01(-11.11%) |
Oct 06, 2008 | 9.134 | 9.383 | 8.734 | 9.124 | 673,651,776 | -0.40(-4.15%) |
Oct 03, 2008 | 10.23 | 10.47 | 9.520 | 9.520 | 0 | -0.46(-4.62%) |
Oct 02, 2008 | 10.39 | 10.49 | 9.930 | 9.981 | 342,215,392 | -0.50(-4.74%) |