Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.731 | 3.772 | 3.474 | 3.529 | 84,453,992 | -0.16(-4.35%) |
Jan 28, 2010 | 3.848 | 3.862 | 3.637 | 3.690 | 74,975,632 | -0.13(-3.36%) |
Jan 27, 2010 | 3.715 | 3.832 | 3.674 | 3.818 | 88,574,248 | +0.10(+2.71%) |
Jan 26, 2010 | 3.821 | 3.846 | 3.715 | 3.717 | 77,904,992 | -0.12(-3.17%) |
Jan 25, 2010 | 3.837 | 3.912 | 3.809 | 3.839 | 70,169,440 | +0.06(+1.70%) |
Jan 22, 2010 | 3.864 | 3.935 | 3.752 | 3.775 | 116,425,088 | -0.14(-3.46%) |
Jan 21, 2010 | 3.979 | 4.050 | 3.873 | 3.910 | 66,349,352 | -0.07(-1.76%) |
Jan 20, 2010 | 3.947 | 3.997 | 3.894 | 3.980 | 78,460,224 | -0.02(-0.43%) |
Jan 19, 2010 | 3.894 | 4.022 | 3.883 | 3.997 | 59,449,028 | +0.07(+1.87%) |
Jan 15, 2010 | 4.013 | 3.924 | 3.924 | 3.924 | 89,194,392 | -0.12(-2.95%) |
Jan 14, 2010 | 4.057 | 4.087 | 3.974 | 4.043 | 66,337,564 | -0.06(-1.56%) |
Jan 13, 2010 | 4.080 | 4.121 | 3.922 | 4.107 | 55,473,644 | +0.06(+1.36%) |
Jan 12, 2010 | 4.133 | 4.149 | 3.965 | 4.052 | 68,398,320 | -0.14(-3.39%) |
Jan 11, 2010 | 4.277 | 4.295 | 4.135 | 4.194 | 60,678,240 | -0.06(-1.40%) |
Jan 08, 2010 | 4.210 | 4.284 | 4.185 | 4.254 | 52,127,880 | +0.01(+0.22%) |
Jan 07, 2010 | 4.307 | 4.325 | 4.213 | 4.245 | 59,716,768 | -0.08(-1.96%) |
Jan 06, 2010 | 4.300 | 4.339 | 4.259 | 4.330 | 70,279,008 | +0.03(+0.64%) |
Jan 05, 2010 | 4.224 | 4.348 | 4.224 | 4.302 | 79,432,464 | +0.06(+1.46%) |
Jan 04, 2010 | 4.245 | 4.270 | 4.153 | 4.240 | 87,233,392 | -0.04(-1.02%) |
Dec 31, 2009 | 4.291 | 4.284 | 4.284 | 4.284 | 76,346,872 | +0.00(+0.05%) |
Dec 30, 2009 | 4.171 | 4.307 | 4.142 | 4.282 | 76,752,664 | +0.15(+3.61%) |
Dec 29, 2009 | 4.068 | 4.144 | 4.059 | 4.133 | 51,874,352 | +0.05(+1.24%) |
Dec 28, 2009 | 4.142 | 4.178 | 4.041 | 4.082 | 50,716,204 | -0.07(-1.60%) |
Dec 24, 2009 | 4.169 | 4.176 | 4.133 | 4.149 | 14,914,425 | -0.01(-0.22%) |
Dec 23, 2009 | 4.139 | 4.169 | 4.087 | 4.158 | 48,209,792 | +0.06(+1.40%) |
Dec 22, 2009 | 3.995 | 4.142 | 3.990 | 4.100 | 86,452,880 | +0.11(+2.64%) |
Dec 21, 2009 | 3.880 | 4.011 | 3.876 | 3.995 | 46,634,968 | +0.14(+3.57%) |
Dec 18, 2009 | 3.892 | 3.905 | 3.811 | 3.857 | 88,636,488 | -0.00(-0.06%) |
Dec 17, 2009 | 3.889 | 4.009 | 3.802 | 3.860 | 110,772,312 | -0.02(-0.47%) |
Dec 16, 2009 | 3.717 | 3.919 | 3.697 | 3.878 | 183,515,888 | +0.29(+8.05%) |
Dec 15, 2009 | 3.568 | 3.649 | 3.559 | 3.589 | 48,636,624 | -0.00(-0.13%) |
Dec 14, 2009 | 3.587 | 3.605 | 3.500 | 3.594 | 44,203,868 | +0.11(+3.02%) |
Dec 11, 2009 | 3.564 | 3.568 | 3.479 | 3.488 | 45,446,928 | -0.05(-1.30%) |
Dec 10, 2009 | 3.623 | 3.646 | 3.522 | 3.534 | 45,459,748 | -0.06(-1.78%) |
Dec 09, 2009 | 3.548 | 3.625 | 3.513 | 3.598 | 73,212,416 | +0.09(+2.48%) |
Dec 08, 2009 | 3.630 | 3.646 | 3.490 | 3.511 | 117,245,744 | -0.18(-4.85%) |
Dec 07, 2009 | 3.635 | 3.772 | 3.463 | 3.690 | 297,751,936 | +0.42(+12.83%) |
Dec 04, 2009 | 3.231 | 3.284 | 3.181 | 3.270 | 89,888,816 | +0.10(+3.11%) |
Dec 03, 2009 | 3.183 | 3.240 | 3.167 | 3.172 | 71,952,848 | +0.03(+0.80%) |
Dec 02, 2009 | 3.062 | 3.153 | 3.043 | 3.146 | 65,663,116 | +0.09(+3.00%) |
Dec 01, 2009 | 3.011 | 3.089 | 2.995 | 3.055 | 50,357,108 | +0.06(+1.99%) |
Nov 30, 2009 | 2.945 | 2.997 | 2.912 | 2.995 | 55,579,212 | +0.06(+2.11%) |
Nov 27, 2009 | 2.890 | 2.968 | 2.873 | 2.933 | 30,516,462 | -0.06(-2.14%) |
Nov 25, 2009 | 2.997 | 3.039 | 2.976 | 2.997 | 48,178,424 | +0.03(+1.16%) |
Nov 24, 2009 | 2.968 | 2.988 | 2.915 | 2.963 | 45,627,368 | -0.02(-0.62%) |
Nov 23, 2009 | 3.002 | 3.056 | 2.968 | 2.981 | 42,615,832 | +0.02(+0.78%) |
Nov 20, 2009 | 2.908 | 2.972 | 2.901 | 2.958 | 46,540,724 | -0.02(-0.62%) |
Nov 19, 2009 | 3.034 | 3.034 | 2.922 | 2.977 | 90,899,944 | -0.12(-3.99%) |
Nov 18, 2009 | 3.119 | 3.130 | 3.048 | 3.101 | 49,657,584 | -0.05(-1.53%) |
Nov 17, 2009 | 3.155 | 3.155 | 3.089 | 3.149 | 38,168,124 | -0.00(-0.15%) |
Nov 16, 2009 | 3.137 | 3.190 | 3.121 | 3.153 | 43,912,532 | +0.04(+1.40%) |
Nov 13, 2009 | 3.101 | 3.126 | 3.071 | 3.110 | 42,354,480 | +0.02(+0.74%) |
Nov 12, 2009 | 3.123 | 3.176 | 3.078 | 3.087 | 55,141,608 | -0.01(-0.30%) |
Nov 11, 2009 | 3.062 | 3.169 | 3.056 | 3.096 | 95,006,928 | +0.08(+2.82%) |
Nov 10, 2009 | 3.098 | 3.098 | 2.972 | 3.011 | 85,191,104 | -0.08(-2.45%) |
Nov 09, 2009 | 3.059 | 3.130 | 3.057 | 3.087 | 89,186,768 | +0.07(+2.28%) |
Nov 06, 2009 | 2.990 | 3.080 | 2.954 | 3.018 | 178,904,000 | +0.20(+7.25%) |
Nov 05, 2009 | 2.779 | 2.841 | 2.770 | 2.814 | 103,644,728 | +0.07(+2.42%) |
Nov 04, 2009 | 2.775 | 2.805 | 2.736 | 2.747 | 99,948,392 | -0.01(-0.25%) |
Nov 03, 2009 | 2.679 | 2.768 | 2.651 | 2.754 | 95,547,520 | -0.01(-0.50%) |
Nov 02, 2009 | 2.738 | 2.828 | 2.690 | 2.768 | 64,659,772 | +0.03(+0.92%) |
Oct 30, 2009 | 2.864 | 2.875 | 2.729 | 2.743 | 65,859,892 | -0.14(-4.70%) |
Oct 29, 2009 | 2.800 | 2.892 | 2.775 | 2.878 | 69,452,624 | +0.12(+4.41%) |
Oct 28, 2009 | 2.812 | 2.875 | 2.743 | 2.757 | 84,336,848 | -0.12(-4.15%) |
Oct 27, 2009 | 2.963 | 3.006 | 2.846 | 2.876 | 64,518,508 | -0.10(-3.39%) |
Oct 26, 2009 | 3.039 | 3.084 | 2.961 | 2.977 | 52,506,668 | -0.04(-1.29%) |
Oct 23, 2009 | 3.020 | 3.130 | 2.997 | 3.016 | 46,829,292 | -0.07(-2.38%) |
Oct 22, 2009 | 3.052 | 3.105 | 3.000 | 3.089 | 41,352,452 | +0.02(+0.67%) |
Oct 21, 2009 | 3.133 | 3.181 | 3.052 | 3.068 | 54,937,928 | -0.08(-2.41%) |
Oct 20, 2009 | 3.133 | 3.217 | 3.119 | 3.144 | 71,968,872 | +0.00(+0.07%) |
Oct 19, 2009 | 3.057 | 3.167 | 3.032 | 3.142 | 75,828,728 | +0.11(+3.63%) |
Oct 16, 2009 | 3.064 | 3.073 | 2.977 | 3.032 | 111,077,008 | -0.07(-2.29%) |
Oct 15, 2009 | 3.192 | 3.222 | 3.082 | 3.103 | 119,064,600 | -0.09(-2.94%) |
Oct 14, 2009 | 3.325 | 3.325 | 3.181 | 3.197 | 119,891,272 | -0.00(-0.14%) |
Oct 13, 2009 | 3.231 | 3.268 | 3.172 | 3.201 | 65,568,112 | -0.01(-0.36%) |
Oct 12, 2009 | 3.240 | 3.275 | 3.192 | 3.213 | 54,398,516 | -0.04(-1.13%) |
Oct 09, 2009 | 3.190 | 3.254 | 3.185 | 3.250 | 67,435,648 | +0.04(+1.29%) |
Oct 08, 2009 | 3.206 | 3.215 | 3.094 | 3.208 | 135,344,800 | +0.02(+0.65%) |
Oct 07, 2009 | 3.190 | 3.224 | 3.153 | 3.188 | 50,062,704 | -0.03(-0.79%) |
Oct 06, 2009 | 3.199 | 3.268 | 3.176 | 3.213 | 82,988,920 | +0.05(+1.67%) |
Oct 05, 2009 | 3.211 | 3.222 | 3.105 | 3.160 | 82,226,544 | -0.02(-0.51%) |
Oct 02, 2009 | 3.169 | 3.245 | 3.151 | 3.176 | 66,768,452 | -0.03(-0.79%) |
Oct 01, 2009 | 3.435 | 3.435 | 3.199 | 3.201 | 108,905,552 | -0.25(-7.12%) |
Sep 30, 2009 | 3.408 | 3.488 | 3.332 | 3.447 | 94,437,648 | +0.11(+3.23%) |
Sep 29, 2009 | 3.422 | 3.463 | 3.332 | 3.339 | 51,346,144 | -0.06(-1.82%) |
Sep 28, 2009 | 3.337 | 3.486 | 3.337 | 3.401 | 50,986,508 | +0.08(+2.28%) |
Sep 25, 2009 | 3.362 | 3.378 | 3.300 | 3.325 | 41,161,320 | -0.06(-1.63%) |
Sep 24, 2009 | 3.483 | 3.483 | 3.369 | 3.380 | 60,271,136 | -0.05(-1.34%) |
Sep 23, 2009 | 3.502 | 3.532 | 3.422 | 3.426 | 52,210,744 | -0.06(-1.58%) |
Sep 22, 2009 | 3.500 | 3.520 | 3.454 | 3.481 | 39,395,976 | +0.01(+0.20%) |
Sep 21, 2009 | 3.449 | 3.534 | 3.419 | 3.474 | 64,184,836 | -0.02(-0.46%) |
Sep 18, 2009 | 3.529 | 3.555 | 3.463 | 3.490 | 65,925,224 | -0.00(-0.13%) |
Sep 17, 2009 | 3.646 | 3.646 | 3.433 | 3.495 | 100,633,120 | -0.16(-4.39%) |
Sep 16, 2009 | 3.747 | 3.754 | 3.600 | 3.655 | 76,650,368 | -0.10(-2.69%) |
Sep 15, 2009 | 3.715 | 3.802 | 3.681 | 3.756 | 59,536,360 | +0.08(+2.06%) |
Sep 14, 2009 | 3.688 | 3.717 | 3.649 | 3.681 | 53,472,756 | -0.06(-1.64%) |
Sep 11, 2009 | 3.768 | 3.782 | 3.715 | 3.742 | 77,707,160 | -0.03(-0.92%) |
Sep 10, 2009 | 3.672 | 3.782 | 3.630 | 3.777 | 66,275,108 | +0.12(+3.20%) |
Sep 09, 2009 | 3.555 | 3.667 | 3.504 | 3.660 | 62,292,672 | +0.10(+2.77%) |
Sep 08, 2009 | 3.490 | 3.561 | 3.463 | 3.561 | 59,925,932 | +0.10(+2.78%) |
Sep 04, 2009 | 3.328 | 3.488 | 3.328 | 3.465 | 55,932,476 | +0.12(+3.71%) |
Sep 03, 2009 | 3.263 | 3.346 | 3.254 | 3.341 | 58,215,584 | +0.08(+2.39%) |
Sep 02, 2009 | 3.222 | 3.295 | 3.204 | 3.263 | 44,112,804 | +0.05(+1.43%) |
Sep 01, 2009 | 3.328 | 3.422 | 3.199 | 3.217 | 80,327,264 | -0.11(-3.37%) |
Aug 31, 2009 | 3.339 | 3.355 | 3.286 | 3.330 | 47,071,516 | -0.05(-1.43%) |
Aug 28, 2009 | 3.300 | 3.447 | 3.295 | 3.378 | 96,367,144 | +0.17(+5.14%) |
Aug 27, 2009 | 3.183 | 3.227 | 3.149 | 3.213 | 60,074,160 | +0.04(+1.37%) |
Aug 26, 2009 | 3.126 | 3.176 | 3.114 | 3.169 | 47,345,464 | +0.04(+1.17%) |
Aug 25, 2009 | 3.121 | 3.165 | 3.068 | 3.133 | 48,411,640 | +0.03(+0.89%) |
Aug 24, 2009 | 3.176 | 3.211 | 3.087 | 3.105 | 50,305,180 | -0.09(-2.80%) |
Aug 21, 2009 | 3.167 | 3.199 | 3.103 | 3.195 | 66,218,724 | +0.05(+1.68%) |
Aug 20, 2009 | 3.009 | 3.156 | 3.002 | 3.142 | 89,374,560 | +0.12(+3.95%) |
Aug 19, 2009 | 3.011 | 3.041 | 2.981 | 3.023 | 60,284,008 | -0.03(-1.13%) |
Aug 18, 2009 | 2.949 | 3.091 | 2.947 | 3.057 | 69,354,712 | +0.11(+3.65%) |
Aug 17, 2009 | 2.984 | 2.993 | 2.917 | 2.949 | 50,694,792 | -0.13(-4.17%) |
Aug 14, 2009 | 3.167 | 3.172 | 3.036 | 3.078 | 46,566,380 | -0.09(-2.96%) |
Aug 13, 2009 | 3.103 | 3.183 | 3.048 | 3.172 | 61,486,948 | +0.09(+2.98%) |
Aug 12, 2009 | 2.972 | 3.112 | 2.970 | 3.080 | 69,217,312 | +0.11(+3.71%) |
Aug 11, 2009 | 3.020 | 3.066 | 2.954 | 2.970 | 52,531,708 | -0.07(-2.34%) |
Aug 10, 2009 | 3.167 | 3.213 | 3.023 | 3.041 | 75,579,544 | -0.10(-3.28%) |
Aug 07, 2009 | 3.172 | 3.263 | 3.101 | 3.144 | 152,826,480 | +0.14(+4.50%) |
Aug 06, 2009 | 3.084 | 3.139 | 2.991 | 3.009 | 104,060,304 | -0.06(-2.09%) |
Aug 05, 2009 | 3.048 | 3.096 | 3.011 | 3.073 | 66,577,516 | +0.01(+0.22%) |
Aug 04, 2009 | 2.993 | 3.119 | 2.988 | 3.066 | 75,786,352 | +0.02(+0.68%) |
Aug 03, 2009 | 3.036 | 3.080 | 2.979 | 3.045 | 51,443,528 | +0.08(+2.71%) |
Jul 31, 2009 | 2.954 | 3.006 | 2.885 | 2.965 | 59,037,512 | +0.01(+0.39%) |
Jul 30, 2009 | 2.981 | 3.020 | 2.929 | 2.954 | 51,066,592 | +0.02(+0.78%) |
Jul 29, 2009 | 2.956 | 2.974 | 2.901 | 2.931 | 40,768,032 | -0.06(-1.99%) |
Jul 28, 2009 | 2.965 | 3.023 | 2.940 | 2.990 | 61,394,184 | +0.00(+0.15%) |
Jul 27, 2009 | 2.984 | 3.029 | 2.917 | 2.986 | 73,854,952 | +0.01(+0.46%) |
Jul 24, 2009 | 2.890 | 2.981 | 2.871 | 2.972 | 70,929,920 | -0.01(-0.31%) |
Jul 23, 2009 | 2.818 | 2.990 | 2.789 | 2.981 | 114,041,600 | +0.17(+5.95%) |
Jul 22, 2009 | 2.690 | 2.839 | 2.672 | 2.814 | 65,506,984 | +0.07(+2.51%) |
Jul 21, 2009 | 2.796 | 2.807 | 2.681 | 2.745 | 102,614,088 | -0.06(-2.05%) |
Jul 20, 2009 | 2.791 | 2.832 | 2.754 | 2.802 | 85,331,200 | +0.03(+1.24%) |
Jul 17, 2009 | 2.690 | 2.777 | 2.663 | 2.768 | 92,704,896 | +0.08(+2.90%) |
Jul 16, 2009 | 2.585 | 2.699 | 2.571 | 2.690 | 103,789,400 | +0.13(+5.20%) |
Jul 15, 2009 | 2.546 | 2.607 | 2.523 | 2.557 | 111,496,008 | +0.10(+4.11%) |
Jul 14, 2009 | 2.424 | 2.465 | 2.396 | 2.456 | 49,333,080 | +0.05(+2.10%) |
Jul 13, 2009 | 2.348 | 2.426 | 2.282 | 2.406 | 60,533,800 | +0.03(+1.16%) |
Jul 10, 2009 | 2.369 | 2.394 | 2.319 | 2.378 | 56,687,904 | +0.01(+0.39%) |
Jul 09, 2009 | 2.357 | 2.408 | 2.351 | 2.369 | 77,897,240 | +0.05(+2.18%) |
Jul 08, 2009 | 2.328 | 2.335 | 2.227 | 2.319 | 131,455,552 | +0.00(+0.20%) |
Jul 07, 2009 | 2.429 | 2.442 | 2.307 | 2.314 | 116,971,472 | -0.11(-4.36%) |
Jul 06, 2009 | 2.497 | 2.500 | 2.378 | 2.419 | 82,027,896 | -0.08(-3.21%) |
Jul 02, 2009 | 2.516 | 2.548 | 2.465 | 2.500 | 60,215,584 | -0.10(-3.88%) |
Jul 01, 2009 | 2.605 | 2.635 | 2.557 | 2.601 | 75,919,352 | +0.01(+0.44%) |
Jun 30, 2009 | 2.644 | 2.681 | 2.541 | 2.589 | 64,300,924 | -0.06(-2.42%) |
Jun 29, 2009 | 2.660 | 2.701 | 2.626 | 2.653 | 55,603,204 | +0.00(+0.00%) |
Jun 26, 2009 | 2.607 | 2.663 | 2.585 | 2.653 | 56,029,712 | +0.03(+1.31%) |
Jun 25, 2009 | 2.573 | 2.624 | 2.440 | 2.619 | 94,890,384 | +0.13(+5.25%) |
Jun 24, 2009 | 2.438 | 2.546 | 2.438 | 2.488 | 56,152,252 | +0.08(+3.33%) |
Jun 23, 2009 | 2.442 | 2.447 | 2.313 | 2.408 | 64,292,484 | -0.01(-0.47%) |
Jun 22, 2009 | 2.573 | 2.573 | 2.410 | 2.419 | 62,667,812 | -0.14(-5.64%) |
Jun 19, 2009 | 2.562 | 2.627 | 2.529 | 2.564 | 81,494,888 | +0.03(+1.09%) |
Jun 18, 2009 | 2.578 | 2.626 | 2.508 | 2.536 | 61,742,572 | -0.05(-1.95%) |
Jun 17, 2009 | 2.564 | 2.612 | 2.465 | 2.587 | 87,103,552 | +0.06(+2.45%) |
Jun 16, 2009 | 2.596 | 2.628 | 2.488 | 2.525 | 64,853,704 | -0.07(-2.74%) |
Jun 15, 2009 | 2.591 | 2.626 | 2.550 | 2.596 | 48,529,080 | -0.04(-1.65%) |
Jun 12, 2009 | 2.614 | 2.649 | 2.555 | 2.640 | 64,863,156 | -0.01(-0.52%) |
Jun 11, 2009 | 2.693 | 2.798 | 2.637 | 2.653 | 91,043,312 | -0.03(-1.28%) |
Jun 10, 2009 | 2.619 | 2.704 | 2.562 | 2.688 | 90,843,256 | +0.08(+3.17%) |
Jun 09, 2009 | 2.504 | 2.633 | 2.486 | 2.605 | 79,038,400 | +0.14(+5.48%) |
Jun 08, 2009 | 2.431 | 2.504 | 2.408 | 2.470 | 51,665,960 | -0.01(-0.55%) |
Jun 05, 2009 | 2.543 | 2.543 | 2.454 | 2.484 | 61,055,296 | -0.01(-0.55%) |
Jun 04, 2009 | 2.417 | 2.502 | 2.415 | 2.497 | 73,386,000 | +0.09(+3.62%) |
Jun 03, 2009 | 2.456 | 2.465 | 2.351 | 2.410 | 80,199,920 | -0.08(-3.13%) |
Jun 02, 2009 | 2.509 | 2.564 | 2.442 | 2.488 | 98,982,696 | -0.02(-0.82%) |
Jun 01, 2009 | 2.419 | 2.523 | 2.410 | 2.509 | 111,494,368 | +0.12(+4.89%) |
May 29, 2009 | 2.413 | 2.417 | 2.309 | 2.392 | 90,961,920 | -0.02(-0.76%) |
May 28, 2009 | 2.415 | 2.431 | 2.307 | 2.410 | 108,500,264 | +0.03(+1.35%) |
May 27, 2009 | 2.362 | 2.449 | 2.339 | 2.378 | 88,753,592 | +0.00(+0.19%) |
May 26, 2009 | 2.231 | 2.392 | 2.208 | 2.374 | 94,355,288 | +0.12(+5.40%) |
May 22, 2009 | 2.218 | 2.284 | 2.176 | 2.252 | 78,303,768 | +0.03(+1.55%) |
May 21, 2009 | 2.204 | 2.247 | 2.156 | 2.218 | 105,263,880 | -0.01(-0.62%) |
May 20, 2009 | 2.206 | 2.351 | 2.197 | 2.231 | 142,746,816 | +0.06(+2.96%) |
May 19, 2009 | 2.140 | 2.192 | 2.105 | 2.167 | 93,726,480 | +0.04(+1.94%) |
May 18, 2009 | 2.055 | 2.140 | 2.050 | 2.126 | 102,290,760 | +0.12(+6.06%) |
May 15, 2009 | 1.968 | 2.073 | 1.945 | 2.004 | 85,064,312 | +0.05(+2.58%) |
May 14, 2009 | 1.924 | 1.995 | 1.910 | 1.954 | 110,946,512 | +0.03(+1.43%) |
May 13, 2009 | 2.046 | 2.057 | 1.910 | 1.926 | 138,216,080 | -0.13(-6.46%) |
May 12, 2009 | 2.211 | 2.211 | 2.018 | 2.059 | 130,758,000 | -0.10(-4.77%) |
May 11, 2009 | 2.087 | 2.215 | 2.069 | 2.163 | 113,220,960 | +0.04(+1.95%) |
May 08, 2009 | 2.408 | 2.408 | 2.089 | 2.121 | 319,472,512 | -0.34(-13.79%) |
May 07, 2009 | 2.711 | 2.711 | 2.426 | 2.461 | 140,347,488 | -0.19(-7.18%) |
May 06, 2009 | 2.736 | 2.761 | 2.598 | 2.651 | 101,773,216 | -0.06(-2.03%) |
May 05, 2009 | 2.759 | 2.777 | 2.649 | 2.706 | 91,252,784 | -0.11(-4.07%) |
May 04, 2009 | 2.797 | 2.841 | 2.685 | 2.821 | 101,132,400 | +0.14(+5.40%) |
May 01, 2009 | 2.626 | 2.738 | 2.624 | 2.676 | 91,642,304 | +0.04(+1.65%) |
Apr 30, 2009 | 2.543 | 2.706 | 2.523 | 2.633 | 121,035,560 | +0.14(+5.51%) |
Apr 29, 2009 | 2.546 | 2.557 | 2.465 | 2.495 | 93,711,216 | -0.04(-1.54%) |
Apr 28, 2009 | 2.495 | 2.587 | 2.472 | 2.534 | 69,157,608 | +0.01(+0.27%) |
Apr 27, 2009 | 2.587 | 2.660 | 2.511 | 2.527 | 85,796,440 | -0.09(-3.59%) |
Apr 24, 2009 | 2.587 | 2.640 | 2.525 | 2.621 | 82,798,840 | +0.06(+2.33%) |
Apr 23, 2009 | 2.628 | 2.651 | 2.481 | 2.562 | 82,198,120 | -0.04(-1.59%) |
Apr 22, 2009 | 2.504 | 2.708 | 2.463 | 2.603 | 99,900,544 | +0.08(+2.99%) |
Apr 21, 2009 | 2.500 | 2.633 | 2.463 | 2.527 | 101,621,032 | -0.01(-0.27%) |
Apr 20, 2009 | 2.594 | 2.617 | 2.520 | 2.534 | 64,389,820 | -0.16(-6.04%) |
Apr 17, 2009 | 2.679 | 2.722 | 2.614 | 2.697 | 75,850,320 | +0.02(+0.69%) |
Apr 16, 2009 | 2.660 | 2.711 | 2.559 | 2.679 | 113,240,392 | +0.07(+2.55%) |
Apr 15, 2009 | 2.594 | 2.624 | 2.502 | 2.612 | 113,959,384 | -0.08(-2.82%) |
Apr 14, 2009 | 2.635 | 2.752 | 2.624 | 2.688 | 77,613,368 | +0.02(+0.60%) |
Apr 13, 2009 | 2.727 | 2.729 | 2.612 | 2.672 | 83,681,824 | -0.09(-3.24%) |
Apr 09, 2009 | 2.683 | 2.770 | 2.663 | 2.761 | 98,593,944 | +0.14(+5.52%) |
Apr 08, 2009 | 2.541 | 2.624 | 2.520 | 2.617 | 79,760,200 | +0.10(+4.11%) |
Apr 07, 2009 | 2.552 | 2.580 | 2.497 | 2.513 | 66,258,984 | -0.09(-3.44%) |
Apr 06, 2009 | 2.552 | 2.626 | 2.518 | 2.603 | 96,726,176 | +0.01(+0.27%) |
Apr 03, 2009 | 2.429 | 2.602 | 2.387 | 2.596 | 109,365,120 | +0.17(+6.99%) |
Apr 02, 2009 | 2.406 | 2.470 | 2.371 | 2.426 | 109,327,920 | +0.11(+4.65%) |
Apr 01, 2009 | 2.234 | 2.339 | 2.149 | 2.319 | 96,795,704 | +0.06(+2.54%) |
Mar 31, 2009 | 2.280 | 2.316 | 2.245 | 2.261 | 87,785,784 | +0.02(+0.72%) |
Mar 30, 2009 | 2.307 | 2.337 | 2.213 | 2.245 | 85,036,280 | -0.18(-7.29%) |
Mar 26, 2009 | 2.316 | 2.426 | 2.291 | 2.422 | 145,387,904 | +0.14(+6.24%) |
Mar 25, 2009 | 2.312 | 2.385 | 2.191 | 2.280 | 135,596,960 | +0.04(+1.64%) |
Mar 24, 2009 | 2.286 | 2.307 | 2.232 | 2.243 | 121,535,816 | -0.10(-4.31%) |
Mar 23, 2009 | 2.254 | 2.348 | 2.204 | 2.344 | 88,960,616 | +0.16(+7.24%) |
Mar 20, 2009 | 2.346 | 2.348 | 2.126 | 2.186 | 119,226,336 | -0.13(-5.46%) |
Mar 19, 2009 | 2.355 | 2.355 | 2.296 | 2.312 | 89,671,456 | -0.03(-1.18%) |
Mar 18, 2009 | 2.234 | 2.406 | 2.231 | 2.339 | 148,211,008 | +0.07(+3.13%) |
Mar 17, 2009 | 2.167 | 2.273 | 2.140 | 2.268 | 109,602,440 | +0.11(+4.99%) |
Mar 16, 2009 | 2.270 | 2.273 | 2.142 | 2.160 | 76,241,680 | -0.09(-3.88%) |
Mar 13, 2009 | 2.227 | 2.280 | 2.190 | 2.247 | 130,292,816 | -0.01(-0.51%) |
Mar 12, 2009 | 2.126 | 2.282 | 2.098 | 2.259 | 174,923,968 | +0.13(+5.91%) |
Mar 11, 2009 | 2.075 | 2.718 | 2.041 | 2.133 | 94,298,704 | +0.06(+2.76%) |
Mar 10, 2009 | 1.972 | 2.112 | 1.954 | 2.075 | 136,790,688 | +0.17(+9.04%) |
Mar 09, 2009 | 1.910 | 2.055 | 1.899 | 1.903 | 74,431,192 | -0.02(-1.07%) |
Mar 06, 2009 | 1.894 | 1.993 | 1.869 | 1.924 | 106,266,824 | +0.03(+1.57%) |
Mar 05, 2009 | 1.913 | 1.991 | 1.885 | 1.894 | 104,070,304 | -0.05(-2.36%) |
Mar 04, 2009 | 1.855 | 1.995 | 1.839 | 1.940 | 120,860,032 | +0.20(+11.61%) |
Mar 02, 2009 | 1.853 | 1.892 | 1.731 | 1.738 | 76,316,592 | -0.16(-8.45%) |
Feb 27, 2009 | 1.846 | 1.942 | 1.832 | 1.899 | 82,355,960 | +0.00(+0.24%) |
Feb 26, 2009 | 1.899 | 1.958 | 1.871 | 1.894 | 121,828,840 | +0.06(+3.25%) |
Feb 25, 2009 | 1.809 | 1.890 | 1.747 | 1.835 | 76,566,816 | +0.02(+1.14%) |
Feb 24, 2009 | 1.674 | 1.816 | 1.672 | 1.814 | 71,896,952 | +0.15(+8.95%) |
Feb 23, 2009 | 1.775 | 1.784 | 1.653 | 1.665 | 74,080,176 | -0.08(-4.60%) |
Feb 20, 2009 | 1.679 | 1.773 | 1.663 | 1.745 | 83,946,704 | +0.04(+2.56%) |
Feb 19, 2009 | 1.880 | 1.897 | 1.702 | 1.702 | 81,105,048 | -0.14(-7.71%) |
Feb 18, 2009 | 1.796 | 1.903 | 1.793 | 1.844 | 70,450,488 | +0.05(+2.68%) |
Feb 17, 2009 | 1.835 | 1.878 | 1.789 | 1.796 | 85,006,312 | -0.11(-5.78%) |
Feb 13, 2009 | 1.864 | 1.929 | 1.851 | 1.906 | 83,320,632 | -0.00(-0.12%) |
Feb 12, 2009 | 1.844 | 1.919 | 1.803 | 1.908 | 111,632,400 | +0.04(+2.09%) |
Feb 11, 2009 | 1.966 | 2.039 | 1.803 | 1.869 | 216,218,384 | -0.27(-12.55%) |
Feb 10, 2009 | 2.231 | 2.261 | 2.096 | 2.137 | 122,949,888 | -0.10(-4.31%) |
Feb 09, 2009 | 2.254 | 2.286 | 2.172 | 2.234 | 78,067,800 | -0.03(-1.32%) |
Feb 06, 2009 | 2.153 | 2.277 | 2.117 | 2.263 | 126,249,720 | +0.12(+5.45%) |
Feb 05, 2009 | 1.947 | 2.169 | 1.926 | 2.147 | 100,204,648 | +0.15(+7.34%) |
Feb 04, 2009 | 1.949 | 2.098 | 1.949 | 2.000 | 84,947,096 | +0.06(+2.83%) |
Feb 03, 2009 | 1.926 | 1.961 | 1.874 | 1.945 | 43,272,628 | +0.02(+1.19%) |