Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.057 | 6.074 | 5.987 | 6.021 | 3,526,553,856 | -0.02(-0.34%) |
Nov 27, 2009 | 6.000 | 6.113 | 5.975 | 6.041 | 2,450,796,544 | -0.11(-1.76%) |
Nov 25, 2009 | 6.186 | 6.194 | 6.137 | 6.150 | 2,377,725,184 | -0.01(-0.12%) |
Nov 24, 2009 | 6.184 | 6.201 | 6.111 | 6.157 | 2,643,213,056 | -0.04(-0.70%) |
Nov 23, 2009 | 6.114 | 6.204 | 6.113 | 6.201 | 3,941,903,360 | +0.18(+2.98%) |
Nov 20, 2009 | 5.998 | 6.035 | 5.956 | 6.021 | 3,375,553,792 | -0.02(-0.29%) |
Nov 19, 2009 | 6.163 | 6.163 | 6.018 | 6.039 | 206,638,592 | -0.16(-2.65%) |
Nov 18, 2009 | 6.221 | 6.235 | 6.144 | 6.203 | 3,107,067,648 | -0.03(-0.50%) |
Nov 17, 2009 | 6.207 | 6.248 | 6.174 | 6.235 | 3,291,279,872 | +0.01(+0.18%) |
Nov 16, 2009 | 6.189 | 6.265 | 6.175 | 6.223 | 4,027,478,784 | +0.07(+1.07%) |
Nov 13, 2009 | 6.110 | 6.169 | 6.086 | 6.158 | 2,849,086,464 | +0.07(+1.22%) |
Nov 12, 2009 | 6.118 | 6.170 | 6.067 | 6.084 | 3,019,168,000 | -0.04(-0.62%) |
Nov 11, 2009 | 6.161 | 6.174 | 6.079 | 6.122 | 3,684,364,032 | +0.01(+0.13%) |
Nov 10, 2009 | 6.054 | 6.174 | 6.054 | 6.113 | 3,330,139,904 | +0.05(+0.75%) |
Nov 09, 2009 | 5.932 | 6.081 | 5.911 | 6.068 | 94,823,936 | +0.21(+3.66%) |
Nov 06, 2009 | 5.798 | 5.879 | 5.795 | 5.853 | 2,449,471,744 | +0.01(+0.16%) |
Nov 05, 2009 | 5.795 | 5.873 | 5.777 | 5.844 | 3,194,060,800 | +0.10(+1.69%) |
Nov 04, 2009 | 5.745 | 5.838 | 5.729 | 5.747 | 4,046,769,152 | +0.06(+1.09%) |
Nov 03, 2009 | 5.658 | 5.708 | 5.600 | 5.685 | 42,414,080 | -0.02(-0.30%) |
Nov 02, 2009 | 5.716 | 5.809 | 5.589 | 5.702 | 1,340,964,864 | +0.02(+0.43%) |
Oct 30, 2009 | 5.905 | 5.927 | 5.667 | 5.677 | 1,660,884,480 | -0.24(-4.00%) |
Oct 29, 2009 | 5.873 | 5.928 | 5.787 | 5.914 | 438,589,440 | +0.12(+2.05%) |
Oct 28, 2009 | 5.955 | 5.964 | 5.756 | 5.795 | 2,498,091,520 | -0.15(-2.52%) |
Oct 27, 2009 | 6.074 | 6.108 | 5.917 | 5.944 | 1,984,825,344 | -0.15(-2.52%) |
Oct 26, 2009 | 6.134 | 6.227 | 6.027 | 6.098 | 4,020,273,920 | -0.04(-0.72%) |
Oct 23, 2009 | 6.195 | 6.198 | 6.121 | 6.142 | 3,492,760,832 | -0.04(-0.61%) |
Oct 22, 2009 | 6.165 | 6.260 | 6.099 | 6.180 | 2,274,019,840 | +0.01(+0.14%) |
Oct 21, 2009 | 6.009 | 6.286 | 6.001 | 6.172 | 1,318,651,904 | +0.19(+3.10%) |
Oct 20, 2009 | 6.042 | 6.076 | 5.959 | 5.986 | 881,315,840 | +0.27(+4.69%) |
Oct 19, 2009 | 5.658 | 5.723 | 5.588 | 5.718 | 3,526,064,128 | +0.05(+0.96%) |
Oct 16, 2009 | 5.703 | 5.733 | 5.657 | 5.664 | 3,581,078,784 | -0.08(-1.32%) |
Oct 15, 2009 | 5.711 | 5.750 | 5.708 | 5.739 | 3,100,722,688 | -0.02(-0.38%) |
Oct 14, 2009 | 5.790 | 5.792 | 5.729 | 5.761 | 3,116,945,152 | +0.04(+0.67%) |
Oct 13, 2009 | 5.741 | 5.758 | 5.713 | 5.723 | 2,888,760,064 | -0.02(-0.41%) |
Oct 12, 2009 | 5.753 | 5.768 | 5.712 | 5.747 | 2,390,763,520 | +0.01(+0.18%) |
Oct 09, 2009 | 5.691 | 5.744 | 5.681 | 5.737 | 2,434,318,080 | +0.04(+0.63%) |
Oct 08, 2009 | 5.742 | 5.766 | 5.689 | 5.701 | 3,637,392,896 | -0.03(-0.52%) |
Oct 07, 2009 | 5.715 | 5.739 | 5.693 | 5.730 | 3,865,299,456 | +0.01(+0.13%) |
Oct 06, 2009 | 5.654 | 5.723 | 5.641 | 5.723 | 727,574,016 | +0.12(+2.15%) |
Oct 05, 2009 | 5.608 | 5.628 | 5.550 | 5.603 | 3,512,237,056 | +0.03(+0.61%) |
Oct 02, 2009 | 5.464 | 5.600 | 5.462 | 5.569 | 297,792,512 | +0.12(+2.23%) |
Oct 01, 2009 | 5.582 | 5.609 | 5.442 | 5.447 | 60,426,240 | -0.14(-2.42%) |
Sep 30, 2009 | 5.606 | 5.616 | 5.500 | 5.582 | 183,885,312 | -0.00(-0.02%) |
Sep 29, 2009 | 5.624 | 5.644 | 5.551 | 5.583 | 2,866,889,472 | -0.02(-0.41%) |
Sep 28, 2009 | 5.538 | 5.623 | 5.522 | 5.607 | 2,800,976,640 | +0.11(+2.07%) |
Sep 25, 2009 | 5.482 | 5.587 | 5.465 | 5.493 | 3,695,729,152 | -0.04(-0.79%) |
Sep 24, 2009 | 5.638 | 5.653 | 5.505 | 5.536 | 277,641,728 | -0.05(-0.91%) |
Sep 23, 2009 | 5.584 | 5.689 | 5.573 | 5.587 | 631,935,488 | +0.03(+0.55%) |
Sep 22, 2009 | 5.578 | 5.583 | 5.507 | 5.556 | 2,961,250,304 | +0.01(+0.25%) |
Sep 21, 2009 | 5.551 | 5.577 | 5.470 | 5.542 | 3,633,278,976 | -0.03(-0.54%) |
Sep 18, 2009 | 5.597 | 5.619 | 5.565 | 5.573 | 698,499,072 | +0.01(+0.25%) |
Sep 17, 2009 | 5.481 | 5.626 | 5.481 | 5.558 | 2,433,224,192 | +0.08(+1.47%) |
Sep 16, 2009 | 5.361 | 5.504 | 5.357 | 5.478 | 1,963,837,952 | +0.20(+3.83%) |
Sep 15, 2009 | 5.242 | 5.290 | 5.228 | 5.276 | 3,539,941,120 | +0.04(+0.83%) |
Sep 14, 2009 | 5.145 | 5.238 | 5.128 | 5.232 | 2,672,869,376 | +0.05(+0.91%) |
Sep 11, 2009 | 5.208 | 5.216 | 5.146 | 5.185 | 2,896,569,088 | -0.01(-0.23%) |
Sep 10, 2009 | 5.182 | 5.218 | 5.145 | 5.197 | 4,076,681,216 | +0.04(+0.83%) |
Sep 09, 2009 | 5.204 | 5.255 | 5.111 | 5.154 | 2,437,500,928 | -0.05(-1.04%) |
Sep 08, 2009 | 5.210 | 5.215 | 5.180 | 5.208 | 2,615,067,648 | +0.08(+1.54%) |
Sep 04, 2009 | 5.038 | 5.141 | 5.032 | 5.129 | 3,109,624,064 | +0.11(+2.26%) |
Sep 03, 2009 | 5.013 | 5.033 | 4.970 | 5.016 | 2,439,988,992 | +0.04(+0.83%) |
Sep 02, 2009 | 4.958 | 5.048 | 4.943 | 4.975 | 3,023,468,032 | -0.00(-0.07%) |
Sep 01, 2009 | 5.060 | 5.120 | 4.968 | 4.979 | 3,893,189,120 | -0.09(-1.73%) |
Aug 31, 2009 | 5.065 | 5.086 | 5.015 | 5.066 | 2,584,272,640 | -0.06(-1.08%) |
Aug 28, 2009 | 5.189 | 5.195 | 5.076 | 5.122 | 3,765,965,056 | +0.02(+0.35%) |
Aug 27, 2009 | 5.082 | 5.107 | 4.964 | 5.104 | 3,728,453,120 | +0.06(+1.22%) |
Aug 26, 2009 | 5.088 | 5.107 | 5.023 | 5.042 | 2,523,356,416 | -0.06(-1.17%) |
Aug 25, 2009 | 5.104 | 5.148 | 5.094 | 5.102 | 2,692,322,560 | +0.01(+0.20%) |
Aug 24, 2009 | 5.124 | 5.142 | 5.068 | 5.092 | 3,377,738,496 | -0.00(-0.09%) |
Aug 21, 2009 | 5.049 | 5.101 | 5.024 | 5.097 | 3,453,645,312 | +0.09(+1.74%) |
Aug 20, 2009 | 4.969 | 5.021 | 4.958 | 5.010 | 2,839,046,144 | +0.05(+1.05%) |
Aug 19, 2009 | 4.902 | 4.979 | 4.893 | 4.957 | 3,430,380,800 | +0.02(+0.37%) |
Aug 18, 2009 | 4.868 | 4.947 | 4.861 | 4.939 | 3,578,800,896 | +0.13(+2.76%) |
Aug 17, 2009 | 4.926 | 4.927 | 4.801 | 4.807 | 57,683,456 | -0.22(-4.31%) |
Aug 14, 2009 | 5.058 | 5.067 | 4.986 | 5.023 | 2,538,440,192 | -0.05(-0.97%) |
Aug 13, 2009 | 5.019 | 5.080 | 5.015 | 5.073 | 3,652,081,408 | +0.09(+1.88%) |
Aug 12, 2009 | 4.896 | 5.021 | 4.893 | 4.979 | 3,694,334,720 | +0.07(+1.52%) |
Aug 11, 2009 | 4.930 | 4.951 | 4.876 | 4.904 | 2,949,536,512 | -0.06(-1.15%) |
Aug 10, 2009 | 4.989 | 5.018 | 4.929 | 4.961 | 2,492,608,000 | -0.02(-0.48%) |
Aug 07, 2009 | 4.984 | 5.018 | 4.964 | 4.985 | 3,215,257,088 | +0.05(+0.98%) |
Aug 06, 2009 | 4.987 | 5.015 | 4.912 | 4.937 | 2,835,606,528 | -0.04(-0.73%) |
Aug 05, 2009 | 4.992 | 5.042 | 4.946 | 4.973 | 3,512,655,616 | -0.01(-0.27%) |
Aug 04, 2009 | 4.967 | 4.987 | 4.946 | 4.986 | 3,285,446,400 | -0.03(-0.53%) |
Aug 03, 2009 | 4.976 | 5.019 | 4.966 | 5.013 | 3,272,407,808 | +0.09(+1.86%) |
Jul 31, 2009 | 4.909 | 4.970 | 4.907 | 4.921 | 3,507,286,784 | +0.02(+0.37%) |
Jul 30, 2009 | 4.870 | 4.961 | 4.864 | 4.903 | 3,897,976,832 | +0.08(+1.72%) |
Jul 29, 2009 | 4.786 | 4.833 | 4.766 | 4.820 | 3,172,120,832 | +0.00(+0.02%) |
Jul 28, 2009 | 4.785 | 4.822 | 4.747 | 4.819 | 3,017,703,936 | -0.00(-0.06%) |
Jul 27, 2009 | 4.824 | 4.845 | 4.736 | 4.822 | 3,596,720,128 | +0.00(+0.07%) |
Jul 24, 2009 | 4.727 | 4.819 | 4.714 | 4.819 | 3,638,647,808 | +0.07(+1.38%) |
Jul 23, 2009 | 4.717 | 4.772 | 4.685 | 4.753 | 79,112,704 | +0.03(+0.69%) |
Jul 22, 2009 | 4.752 | 4.781 | 4.702 | 4.721 | 2,960,574,464 | +0.16(+3.45%) |
Jul 21, 2009 | 4.617 | 4.621 | 4.510 | 4.563 | 2,966,198,784 | -0.04(-0.92%) |
Jul 20, 2009 | 4.616 | 4.670 | 4.545 | 4.605 | 1,810,304,512 | +0.03(+0.76%) |
Jul 17, 2009 | 4.490 | 4.579 | 4.477 | 4.570 | 703,240,192 | +0.13(+2.87%) |
Jul 16, 2009 | 4.390 | 4.458 | 4.384 | 4.443 | 3,266,853,376 | +0.02(+0.44%) |
Jul 15, 2009 | 4.368 | 4.427 | 4.347 | 4.424 | 4,030,639,616 | +0.14(+3.24%) |
Jul 14, 2009 | 4.278 | 4.312 | 4.252 | 4.285 | 2,882,345,216 | -0.00(-0.05%) |
Jul 13, 2009 | 4.203 | 4.287 | 4.142 | 4.287 | 4,013,324,544 | +0.12(+2.76%) |
Jul 10, 2009 | 4.106 | 4.186 | 4.106 | 4.172 | 3,696,031,232 | +0.07(+1.58%) |
Jul 09, 2009 | 4.149 | 4.156 | 4.094 | 4.107 | 2,847,297,024 | -0.03(-0.63%) |
Jul 08, 2009 | 4.094 | 4.158 | 4.049 | 4.133 | 485,560,320 | +0.05(+1.34%) |
Jul 07, 2009 | 4.171 | 4.207 | 4.071 | 4.078 | 3,831,506,176 | -0.10(-2.32%) |
Jul 06, 2009 | 4.177 | 4.186 | 4.104 | 4.175 | 4,139,386,624 | -0.04(-1.01%) |
Jul 02, 2009 | 4.254 | 4.302 | 4.210 | 4.217 | 3,075,180,288 | -0.08(-1.97%) |
Jul 01, 2009 | 4.322 | 4.357 | 4.292 | 4.302 | 3,437,911,040 | +0.01(+0.28%) |
Jun 30, 2009 | 4.294 | 4.331 | 4.271 | 4.290 | 3,604,296,960 | +0.01(+0.32%) |
Jun 29, 2009 | 4.321 | 4.336 | 4.263 | 4.276 | 416,556,032 | -0.01(-0.33%) |
Jun 26, 2009 | 4.210 | 4.324 | 4.209 | 4.290 | 3,647,130,880 | +0.08(+1.84%) |
Jun 25, 2009 | 4.089 | 4.223 | 4.072 | 4.212 | 597,770,752 | +0.11(+2.67%) |
Jun 24, 2009 | 4.079 | 4.141 | 4.062 | 4.103 | 4,030,128,384 | +0.07(+1.65%) |
Jun 23, 2009 | 4.108 | 4.125 | 4.002 | 4.036 | 1,569,638,400 | -0.10(-2.45%) |
Jun 22, 2009 | 4.237 | 4.264 | 4.106 | 4.137 | 975,166,464 | -0.06(-1.51%) |
Jun 19, 2009 | 4.158 | 4.202 | 4.123 | 4.201 | 1,696,839,168 | +0.11(+2.65%) |
Jun 18, 2009 | 4.099 | 4.156 | 4.084 | 4.093 | 3,549,981,440 | +0.01(+0.22%) |
Jun 17, 2009 | 4.116 | 4.140 | 4.052 | 4.083 | 448,071,680 | -0.02(-0.56%) |
Jun 16, 2009 | 4.116 | 4.171 | 4.099 | 4.107 | 4,273,164,800 | +0.01(+0.19%) |
Jun 15, 2009 | 4.096 | 4.124 | 4.063 | 4.099 | 185,256,448 | -0.03(-0.64%) |
Jun 12, 2009 | 4.181 | 4.189 | 4.097 | 4.125 | 378,951,168 | -0.09(-2.13%) |
Jun 11, 2009 | 4.203 | 4.264 | 4.173 | 4.215 | 61,356,032 | -0.01(-0.21%) |
Jun 10, 2009 | 4.285 | 4.287 | 4.165 | 4.224 | 1,420,985,856 | -0.07(-1.73%) |
Jun 09, 2009 | 4.331 | 4.354 | 4.233 | 4.299 | 1,324,208,128 | -0.03(-0.79%) |
Jun 08, 2009 | 4.332 | 4.344 | 4.199 | 4.333 | 3,438,257,664 | -0.02(-0.57%) |
Jun 05, 2009 | 4.377 | 4.409 | 4.313 | 4.357 | 956,922,368 | +0.03(+0.65%) |
Jun 04, 2009 | 4.221 | 4.342 | 4.218 | 4.329 | 275,596,288 | +0.08(+1.98%) |
Jun 03, 2009 | 4.217 | 4.250 | 4.189 | 4.245 | 396,498,944 | +0.04(+1.05%) |
Jun 02, 2009 | 4.186 | 4.257 | 4.167 | 4.201 | 3,786,905,856 | +0.00(+0.10%) |
Jun 01, 2009 | 4.110 | 4.216 | 4.096 | 4.197 | 3,755,994,368 | +0.11(+2.61%) |
May 29, 2009 | 4.078 | 4.093 | 4.031 | 4.090 | 3,789,485,568 | +0.02(+0.55%) |
May 28, 2009 | 4.019 | 4.078 | 3.977 | 4.068 | 4,046,955,264 | +0.06(+1.52%) |
May 27, 2009 | 3.969 | 4.065 | 3.943 | 4.007 | 1,070,689,280 | +0.07(+1.74%) |
May 26, 2009 | 3.758 | 3.940 | 3.751 | 3.939 | 991,877,632 | +0.25(+6.76%) |
May 22, 2009 | 3.736 | 3.740 | 3.667 | 3.690 | 2,473,549,824 | -0.05(-1.35%) |
May 21, 2009 | 3.769 | 3.818 | 3.701 | 3.740 | 3,386,174,976 | -0.05(-1.34%) |
May 20, 2009 | 3.844 | 3.892 | 3.774 | 3.791 | 3,225,459,968 | -0.05(-1.24%) |
May 19, 2009 | 3.820 | 3.895 | 3.787 | 3.839 | 3,091,309,824 | +0.02(+0.63%) |
May 18, 2009 | 3.727 | 3.816 | 3.662 | 3.815 | 3,808,636,416 | +0.13(+3.46%) |
May 15, 2009 | 3.684 | 3.753 | 3.663 | 3.687 | 3,051,009,024 | -0.02(-0.43%) |
May 14, 2009 | 3.608 | 3.721 | 3.605 | 3.703 | 3,717,204,224 | +0.10(+2.90%) |
May 13, 2009 | 3.711 | 3.735 | 3.596 | 3.599 | 651,922,944 | -0.15(-3.96%) |
May 12, 2009 | 3.902 | 3.907 | 3.712 | 3.747 | 764,063,744 | -0.16(-3.97%) |
May 11, 2009 | 3.836 | 3.944 | 3.829 | 3.902 | 3,358,889,728 | +0.01(+0.29%) |
May 08, 2009 | 3.886 | 3.952 | 3.803 | 3.891 | 3,884,357,376 | +0.00(+0.10%) |
May 07, 2009 | 3.986 | 3.987 | 3.852 | 3.887 | 119,064,576 | -0.10(-2.60%) |
May 06, 2009 | 4.016 | 4.021 | 3.922 | 3.991 | 3,930,631,424 | -0.01(-0.16%) |
May 05, 2009 | 3.968 | 4.002 | 3.949 | 3.997 | 3,305,736,192 | +0.02(+0.48%) |
May 04, 2009 | 3.862 | 3.983 | 3.846 | 3.978 | 763,041,280 | +0.15(+3.80%) |
May 01, 2009 | 3.789 | 3.854 | 3.789 | 3.832 | 3,299,600,384 | +0.04(+1.12%) |
Apr 30, 2009 | 3.802 | 3.825 | 3.762 | 3.790 | 4,137,736,704 | +0.02(+0.55%) |
Apr 29, 2009 | 3.760 | 3.821 | 3.730 | 3.769 | 3,802,570,240 | +0.04(+1.00%) |
Apr 28, 2009 | 3.715 | 3.801 | 3.712 | 3.732 | 3,783,860,992 | -0.02(-0.67%) |
Apr 27, 2009 | 3.702 | 3.765 | 3.694 | 3.757 | 3,989,990,144 | +0.02(+0.67%) |
Apr 24, 2009 | 3.754 | 3.769 | 3.704 | 3.732 | 193,670,144 | -0.05(-1.20%) |
Apr 23, 2009 | 3.814 | 3.831 | 3.720 | 3.777 | 3,550,351,360 | +0.12(+3.20%) |
Apr 22, 2009 | 3.693 | 3.775 | 3.650 | 3.660 | 3,497,314,816 | -0.01(-0.21%) |
Apr 21, 2009 | 3.581 | 3.679 | 3.572 | 3.667 | 3,906,948,096 | +0.04(+1.05%) |
Apr 20, 2009 | 3.666 | 3.704 | 3.589 | 3.629 | 3,871,922,944 | -0.09(-2.37%) |
Apr 17, 2009 | 3.650 | 3.742 | 3.622 | 3.717 | 4,129,486,080 | +0.06(+1.62%) |
Apr 16, 2009 | 3.590 | 3.709 | 3.578 | 3.658 | 630,959,616 | +0.11(+3.24%) |
Apr 15, 2009 | 3.530 | 3.562 | 3.487 | 3.543 | 3,427,150,080 | -0.02(-0.57%) |
Apr 14, 2009 | 3.601 | 3.619 | 3.531 | 3.563 | 3,773,611,520 | -0.06(-1.59%) |
Apr 13, 2009 | 3.615 | 3.644 | 3.584 | 3.621 | 3,230,875,392 | +0.02(+0.54%) |
Apr 09, 2009 | 3.567 | 3.614 | 3.553 | 3.601 | 110,604,800 | +0.10(+2.79%) |
Apr 08, 2009 | 3.477 | 3.518 | 3.451 | 3.503 | 3,781,978,624 | +0.04(+1.15%) |
Apr 07, 2009 | 3.510 | 3.514 | 3.439 | 3.464 | 158,947,328 | -0.10(-2.91%) |
Apr 06, 2009 | 3.462 | 3.577 | 3.412 | 3.568 | 1,167,327,232 | +0.07(+2.12%) |
Apr 03, 2009 | 3.439 | 3.498 | 3.419 | 3.493 | 986,183,168 | +0.10(+2.91%) |
Apr 02, 2009 | 3.317 | 3.456 | 3.306 | 3.395 | 2,448,121,856 | +0.12(+3.70%) |
Apr 01, 2009 | 3.135 | 3.283 | 3.129 | 3.274 | 597,143,040 | +0.11(+3.40%) |
Mar 31, 2009 | 3.176 | 3.236 | 3.162 | 3.166 | 437,008,896 | +0.02(+0.60%) |
Mar 30, 2009 | 3.148 | 3.163 | 3.090 | 3.147 | 4,173,481,984 | -0.16(-4.90%) |
Mar 26, 2009 | 3.248 | 3.312 | 3.240 | 3.309 | 820,261,888 | +0.10(+3.17%) |
Mar 25, 2009 | 3.240 | 3.264 | 3.128 | 3.207 | 1,072,315,904 | -0.00(-0.01%) |
Mar 24, 2009 | 3.203 | 3.296 | 3.174 | 3.208 | 1,022,462,976 | -0.03(-1.08%) |
Mar 23, 2009 | 3.093 | 3.258 | 3.065 | 3.243 | 1,236,494,336 | +0.18(+5.98%) |
Mar 20, 2009 | 3.075 | 3.106 | 3.029 | 3.060 | 1,478,787,072 | -0.00(-0.03%) |
Mar 19, 2009 | 3.068 | 3.108 | 3.019 | 3.061 | 4,151,774,464 | +0.00(+0.10%) |
Mar 18, 2009 | 3.009 | 3.117 | 3.003 | 3.058 | 2,312,577,024 | +0.06(+1.87%) |
Mar 17, 2009 | 2.868 | 3.003 | 2.863 | 3.002 | 2,234,625,536 | +0.13(+4.44%) |
Mar 16, 2009 | 2.907 | 2.933 | 2.837 | 2.874 | 2,322,594,816 | -0.02(-0.53%) |
Mar 13, 2009 | 2.900 | 2.928 | 2.862 | 2.889 | 695,059,456 | -0.01(-0.44%) |
Mar 12, 2009 | 2.798 | 2.909 | 2.771 | 2.902 | 2,083,648,512 | +0.11(+3.96%) |
Mar 11, 2009 | 2.705 | 2.833 | 2.698 | 2.791 | 2,730,390,528 | +0.12(+4.57%) |
Mar 10, 2009 | 2.556 | 2.686 | 2.541 | 2.669 | 2,712,843,264 | +0.17(+6.64%) |
Mar 09, 2009 | 2.535 | 2.638 | 2.487 | 2.503 | 1,501,284,864 | -0.07(-2.57%) |
Mar 06, 2009 | 2.661 | 2.662 | 2.480 | 2.569 | 4,098,107,904 | -0.11(-3.98%) |
Mar 05, 2009 | 2.725 | 2.767 | 2.664 | 2.676 | 1,572,683,264 | -0.07(-2.56%) |
Mar 04, 2009 | 2.716 | 2.794 | 2.694 | 2.746 | 1,859,088,384 | +0.10(+3.67%) |
Mar 02, 2009 | 2.654 | 2.747 | 2.640 | 2.649 | 2,104,170,496 | -0.04(-1.53%) |
Feb 27, 2009 | 2.648 | 2.750 | 2.640 | 2.690 | 1,570,684,416 | +0.00(+0.13%) |
Feb 26, 2009 | 2.771 | 2.799 | 2.679 | 2.686 | 933,285,376 | -0.06(-2.16%) |
Feb 25, 2009 | 2.706 | 2.799 | 2.688 | 2.746 | 2,619,830,272 | +0.03(+1.01%) |
Feb 24, 2009 | 2.634 | 2.737 | 2.620 | 2.718 | 2,404,450,816 | +0.10(+3.80%) |
Feb 23, 2009 | 2.760 | 2.771 | 2.606 | 2.619 | 2,237,414,400 | -0.13(-4.66%) |
Feb 20, 2009 | 2.693 | 2.783 | 2.681 | 2.747 | 1,933,066,752 | +0.02(+0.62%) |
Feb 19, 2009 | 2.812 | 2.839 | 2.714 | 2.730 | 3,364,814,336 | -0.11(-3.95%) |
Feb 18, 2009 | 2.863 | 2.887 | 2.793 | 2.842 | 1,389,074,944 | -0.00(-0.17%) |
Feb 17, 2009 | 2.918 | 2.923 | 2.840 | 2.847 | 1,334,782,976 | -0.14(-4.67%) |
Feb 13, 2009 | 2.981 | 3.010 | 2.955 | 2.987 | 759,880,192 | -0.00(-0.11%) |
Feb 12, 2009 | 2.886 | 3.004 | 2.886 | 2.990 | 2,488,143,872 | +0.07(+2.53%) |
Feb 11, 2009 | 2.903 | 2.961 | 2.884 | 2.916 | 1,307,682,816 | -0.03(-1.03%) |
Feb 10, 2009 | 3.052 | 3.087 | 2.923 | 2.946 | 2,752,701,952 | -0.14(-4.57%) |
Feb 09, 2009 | 3.012 | 3.102 | 2.997 | 3.087 | 1,640,013,824 | +0.08(+2.80%) |
Feb 06, 2009 | 2.922 | 3.012 | 2.921 | 3.003 | 1,409,248,768 | +0.10(+3.38%) |
Feb 05, 2009 | 2.794 | 2.929 | 2.790 | 2.905 | 1,924,188,160 | +0.09(+3.11%) |
Feb 04, 2009 | 2.808 | 2.899 | 2.804 | 2.818 | 2,415,374,848 | +0.02(+0.61%) |
Feb 03, 2009 | 2.768 | 2.812 | 2.719 | 2.800 | 679,627,264 | +0.04(+1.61%) |
Feb 02, 2009 | 2.684 | 2.771 | 2.678 | 2.756 | 338,789,888 | +0.04(+1.53%) |
Jan 30, 2009 | 2.789 | 2.820 | 2.711 | 2.715 | 1,112,663,040 | -0.09(-3.09%) |
Jan 29, 2009 | 2.804 | 2.841 | 2.789 | 2.801 | 625,009,664 | -0.04(-1.27%) |
Jan 28, 2009 | 2.775 | 2.861 | 2.756 | 2.837 | 2,855,174,144 | +0.10(+3.82%) |
Jan 27, 2009 | 2.716 | 2.757 | 2.703 | 2.733 | 835,089,920 | +0.03(+1.22%) |
Jan 26, 2009 | 2.676 | 2.740 | 2.659 | 2.700 | 1,450,990,592 | +0.04(+1.45%) |
Jan 23, 2009 | 2.615 | 2.707 | 2.605 | 2.661 | 2,044,741,632 | +0.00(+0.00%) |
Jan 22, 2009 | 2.652 | 2.711 | 2.585 | 2.661 | 3,109,922,816 | +0.17(+6.68%) |
Jan 21, 2009 | 2.391 | 2.496 | 2.389 | 2.495 | 451,602,432 | +0.14(+5.92%) |
Jan 20, 2009 | 2.468 | 2.470 | 2.355 | 2.355 | 3,340,829,184 | -0.12(-5.02%) |
Jan 16, 2009 | 2.539 | 2.541 | 2.422 | 2.480 | 105,931,776 | -0.03(-1.26%) |
Jan 15, 2009 | 2.427 | 2.534 | 2.411 | 2.511 | 2,318,663,680 | -0.06(-2.29%) |
Jan 14, 2009 | 2.597 | 2.628 | 2.552 | 2.570 | 4,185,403,392 | -0.07(-2.71%) |
Jan 13, 2009 | 2.658 | 2.703 | 2.601 | 2.642 | 2,332,169,728 | -0.03(-1.07%) |
Jan 12, 2009 | 2.725 | 2.740 | 2.637 | 2.670 | 832,417,280 | -0.06(-2.12%) |
Jan 09, 2009 | 2.807 | 2.812 | 2.715 | 2.728 | 244,150,272 | -0.06(-2.29%) |
Jan 08, 2009 | 2.724 | 2.806 | 2.712 | 2.792 | 1,295,458,304 | +0.05(+1.86%) |
Jan 07, 2009 | 2.765 | 2.786 | 2.719 | 2.741 | 1,955,750,400 | -0.06(-2.16%) |
Jan 06, 2009 | 2.890 | 2.927 | 2.783 | 2.802 | 2,112,048,128 | -0.05(-1.65%) |
Jan 05, 2009 | 2.806 | 2.897 | 2.792 | 2.849 | 1,218,062,336 | +0.12(+4.22%) |
Jan 02, 2009 | 2.587 | 2.742 | 2.565 | 2.733 | 1,897,367,552 | +0.16(+6.33%) |
Dec 31, 2008 | 2.589 | 2.643 | 2.570 | 2.571 | 747,957,248 | -0.03(-1.09%) |
Dec 30, 2008 | 2.633 | 2.652 | 2.552 | 2.599 | 3,736,655,872 | -0.01(-0.37%) |
Dec 29, 2008 | 2.606 | 2.639 | 2.562 | 2.609 | 1,399,208,448 | +0.02(+0.93%) |
Dec 26, 2008 | 2.609 | 2.633 | 2.567 | 2.584 | 2,559,264,768 | +0.02(+0.91%) |
Dec 24, 2008 | 2.594 | 2.598 | 2.547 | 2.561 | 2,252,220,928 | -0.04(-1.55%) |
Dec 23, 2008 | 2.616 | 2.647 | 2.587 | 2.602 | 976,142,848 | +0.02(+0.75%) |
Dec 22, 2008 | 2.711 | 2.712 | 2.551 | 2.582 | 2,716,840,448 | -0.13(-4.73%) |
Dec 19, 2008 | 2.709 | 2.739 | 2.675 | 2.711 | 2,361,408,000 | +0.02(+0.64%) |
Dec 18, 2008 | 2.690 | 2.736 | 2.664 | 2.693 | 2,822,054,912 | +0.01(+0.30%) |
Dec 17, 2008 | 2.742 | 2.744 | 2.651 | 2.685 | 2,149,814,272 | -0.19(-6.57%) |
Dec 16, 2008 | 2.831 | 2.906 | 2.793 | 2.874 | 486,767,616 | +0.02(+0.72%) |
Dec 15, 2008 | 2.891 | 2.898 | 2.801 | 2.854 | 3,107,112,448 | -0.11(-3.58%) |
Dec 12, 2008 | 2.795 | 2.982 | 2.787 | 2.960 | 52,382,720 | +0.10(+3.44%) |
Dec 11, 2008 | 2.932 | 3.049 | 2.856 | 2.861 | 47,758,336 | -0.10(-3.27%) |
Dec 10, 2008 | 2.948 | 2.996 | 2.906 | 2.958 | 3,491,341,312 | -0.06(-1.85%) |
Dec 09, 2008 | 2.953 | 3.120 | 2.928 | 3.014 | 1,399,740,416 | +0.01(+0.34%) |
Dec 08, 2008 | 2.930 | 3.036 | 2.885 | 3.003 | 1,247,392,768 | +0.17(+6.09%) |
Dec 05, 2008 | 2.721 | 2.846 | 2.676 | 2.831 | 74,136,576 | +0.08(+2.83%) |
Dec 04, 2008 | 2.844 | 2.868 | 2.682 | 2.753 | 469,033,984 | -0.14(-4.68%) |
Dec 03, 2008 | 2.693 | 2.898 | 2.675 | 2.888 | 2,521,842,688 | +0.10(+3.71%) |
Dec 02, 2008 | 2.712 | 2.790 | 2.605 | 2.785 | 945,090,560 | +0.11(+3.98%) |