Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.054 | 5.137 | 4.990 | 5.117 | 102,283,144 | +0.09(+1.83%) |
Nov 27, 2009 | 4.892 | 5.071 | 4.835 | 5.025 | 73,291,280 | -0.05(-0.91%) |
Nov 25, 2009 | 5.105 | 5.123 | 5.042 | 5.071 | 46,774,340 | +0.00(+0.00%) |
Nov 24, 2009 | 5.065 | 5.082 | 4.979 | 5.071 | 81,779,480 | +0.05(+0.92%) |
Nov 23, 2009 | 5.088 | 5.128 | 4.990 | 5.025 | 106,554,096 | +0.05(+1.04%) |
Nov 20, 2009 | 4.967 | 5.054 | 4.939 | 4.973 | 103,051,448 | -0.05(-1.03%) |
Nov 19, 2009 | 5.077 | 5.077 | 4.921 | 5.025 | 157,419,184 | -0.12(-2.35%) |
Nov 18, 2009 | 5.180 | 5.261 | 5.065 | 5.146 | 209,177,872 | -0.02(-0.45%) |
Nov 17, 2009 | 5.054 | 5.180 | 5.036 | 5.169 | 219,967,984 | +0.16(+3.10%) |
Nov 16, 2009 | 4.898 | 5.059 | 4.892 | 5.013 | 211,470,736 | +0.17(+3.57%) |
Nov 13, 2009 | 4.789 | 4.864 | 4.760 | 4.841 | 149,764,864 | +0.12(+2.56%) |
Nov 12, 2009 | 4.749 | 4.858 | 4.703 | 4.720 | 150,206,880 | -0.07(-1.56%) |
Nov 11, 2009 | 4.795 | 4.835 | 4.754 | 4.795 | 155,132,288 | +0.05(+1.09%) |
Nov 10, 2009 | 4.691 | 4.806 | 4.628 | 4.743 | 237,320,880 | +0.03(+0.73%) |
Nov 09, 2009 | 4.478 | 4.708 | 4.461 | 4.708 | 352,972,064 | +0.25(+5.55%) |
Nov 06, 2009 | 4.259 | 4.461 | 4.225 | 4.461 | 277,936,864 | +0.21(+4.87%) |
Nov 05, 2009 | 4.236 | 4.317 | 4.213 | 4.254 | 217,186,016 | +0.07(+1.65%) |
Nov 04, 2009 | 4.231 | 4.277 | 4.167 | 4.184 | 417,019,168 | -0.10(-2.28%) |
Nov 03, 2009 | 4.363 | 4.415 | 4.208 | 4.282 | 336,184,544 | -0.08(-1.85%) |
Nov 02, 2009 | 4.449 | 4.513 | 4.231 | 4.363 | 362,050,048 | +0.33(+8.29%) |
Oct 30, 2009 | 4.190 | 4.202 | 3.920 | 4.029 | 166,331,232 | -0.17(-4.11%) |
Oct 29, 2009 | 4.110 | 4.231 | 4.064 | 4.202 | 120,640,008 | +0.20(+4.89%) |
Oct 28, 2009 | 4.184 | 4.225 | 3.966 | 4.006 | 164,364,608 | -0.21(-5.05%) |
Oct 27, 2009 | 4.305 | 4.334 | 4.127 | 4.219 | 126,766,336 | -0.08(-1.87%) |
Oct 26, 2009 | 4.432 | 4.513 | 4.259 | 4.300 | 105,214,984 | -0.09(-2.10%) |
Oct 23, 2009 | 4.438 | 4.455 | 4.346 | 4.392 | 82,882,136 | -0.07(-1.68%) |
Oct 22, 2009 | 4.449 | 4.530 | 4.386 | 4.467 | 92,798,536 | -0.01(-0.26%) |
Oct 21, 2009 | 4.426 | 4.593 | 4.403 | 4.478 | 121,175,040 | +0.04(+0.91%) |
Oct 20, 2009 | 4.426 | 4.438 | 4.420 | 4.438 | 87,011,632 | +0.08(+1.85%) |
Oct 19, 2009 | 4.340 | 4.420 | 4.271 | 4.357 | 109,108,848 | +0.09(+2.02%) |
Oct 16, 2009 | 4.351 | 4.369 | 4.259 | 4.271 | 82,301,336 | -0.14(-3.13%) |
Oct 15, 2009 | 4.380 | 4.455 | 4.380 | 4.409 | 70,077,552 | +0.00(+0.00%) |
Oct 14, 2009 | 4.490 | 4.495 | 4.380 | 4.409 | 102,191,208 | +0.02(+0.53%) |
Oct 13, 2009 | 4.363 | 4.536 | 4.323 | 4.386 | 174,236,624 | +0.00(+0.00%) |
Oct 12, 2009 | 4.179 | 4.507 | 4.121 | 4.386 | 264,519,072 | +0.29(+7.02%) |
Oct 09, 2009 | 4.115 | 4.121 | 4.058 | 4.098 | 56,660,620 | -0.03(-0.84%) |
Oct 08, 2009 | 4.138 | 4.184 | 4.092 | 4.133 | 136,095,712 | +0.03(+0.70%) |
Oct 07, 2009 | 4.092 | 4.110 | 4.030 | 4.104 | 58,781,808 | -0.01(-0.14%) |
Oct 06, 2009 | 4.133 | 4.156 | 4.052 | 4.110 | 84,233,592 | +0.05(+1.28%) |
Oct 05, 2009 | 3.995 | 4.075 | 3.937 | 4.058 | 74,173,384 | +0.12(+3.07%) |
Oct 02, 2009 | 3.920 | 4.023 | 3.805 | 3.937 | 96,988,776 | -0.07(-1.86%) |
Oct 01, 2009 | 4.133 | 4.173 | 4.012 | 4.012 | 176,177,776 | -0.14(-3.33%) |
Sep 30, 2009 | 4.305 | 4.317 | 4.110 | 4.150 | 166,632,416 | -0.14(-3.22%) |
Sep 29, 2009 | 4.311 | 4.317 | 4.236 | 4.288 | 81,156,480 | +0.02(+0.54%) |
Sep 28, 2009 | 4.236 | 4.317 | 4.219 | 4.265 | 79,628,296 | +0.07(+1.65%) |
Sep 25, 2009 | 4.225 | 4.288 | 4.144 | 4.196 | 107,558,496 | -0.02(-0.55%) |
Sep 24, 2009 | 4.334 | 4.346 | 4.150 | 4.219 | 153,462,912 | -0.02(-0.41%) |
Sep 23, 2009 | 4.144 | 4.369 | 4.133 | 4.236 | 241,983,648 | +0.20(+4.99%) |
Sep 22, 2009 | 3.983 | 4.081 | 3.972 | 4.035 | 96,400,344 | +0.10(+2.64%) |
Sep 21, 2009 | 3.960 | 3.983 | 3.885 | 3.931 | 91,703,816 | -0.06(-1.59%) |
Sep 18, 2009 | 4.023 | 4.064 | 3.989 | 3.995 | 92,656,008 | -0.14(-3.34%) |
Sep 17, 2009 | 4.058 | 4.173 | 3.943 | 4.133 | 179,460,752 | +0.07(+1.81%) |
Sep 16, 2009 | 4.225 | 4.236 | 4.041 | 4.059 | 185,736,272 | -0.08(-2.05%) |
Sep 15, 2009 | 4.254 | 4.282 | 4.144 | 4.144 | 88,079,664 | -0.11(-2.57%) |
Sep 14, 2009 | 4.202 | 4.259 | 4.133 | 4.254 | 59,969,092 | +0.03(+0.82%) |
Sep 11, 2009 | 4.294 | 4.340 | 4.202 | 4.219 | 84,762,536 | -0.06(-1.48%) |
Sep 10, 2009 | 4.277 | 4.305 | 4.231 | 4.282 | 59,115,932 | +0.03(+0.68%) |
Sep 09, 2009 | 4.213 | 4.328 | 4.173 | 4.254 | 82,492,688 | +0.05(+1.23%) |
Sep 08, 2009 | 4.334 | 4.346 | 4.184 | 4.202 | 79,025,584 | -0.07(-1.75%) |
Sep 04, 2009 | 4.311 | 4.346 | 4.184 | 4.277 | 73,907,304 | -0.03(-0.67%) |
Sep 03, 2009 | 4.110 | 4.328 | 4.012 | 4.305 | 151,211,968 | +0.26(+6.40%) |
Sep 02, 2009 | 4.133 | 4.150 | 3.954 | 4.046 | 114,481,848 | -0.12(-2.89%) |
Sep 01, 2009 | 4.323 | 4.472 | 4.104 | 4.167 | 178,435,200 | -0.21(-4.75%) |
Aug 31, 2009 | 4.374 | 4.397 | 4.300 | 4.374 | 76,039,352 | -0.07(-1.68%) |
Aug 28, 2009 | 4.449 | 4.490 | 4.426 | 4.449 | 76,879,192 | +0.03(+0.78%) |
Aug 27, 2009 | 4.409 | 4.438 | 4.294 | 4.415 | 108,586,464 | +0.03(+0.79%) |
Aug 26, 2009 | 4.380 | 4.397 | 4.265 | 4.380 | 77,249,208 | +0.01(+0.26%) |
Aug 25, 2009 | 4.277 | 4.403 | 4.277 | 4.369 | 92,939,736 | +0.10(+2.43%) |
Aug 24, 2009 | 4.461 | 4.495 | 4.208 | 4.265 | 162,417,552 | -0.19(-4.26%) |
Aug 21, 2009 | 4.484 | 4.507 | 4.386 | 4.455 | 96,047,384 | +0.03(+0.78%) |
Aug 20, 2009 | 4.432 | 4.455 | 4.409 | 4.420 | 51,365,268 | +0.02(+0.39%) |
Aug 19, 2009 | 4.317 | 4.461 | 4.317 | 4.403 | 82,346,560 | +0.01(+0.13%) |
Aug 18, 2009 | 4.328 | 4.461 | 4.305 | 4.397 | 125,685,680 | +0.17(+3.95%) |
Aug 17, 2009 | 4.323 | 4.386 | 4.104 | 4.231 | 136,594,368 | -0.28(-6.13%) |
Aug 14, 2009 | 4.593 | 4.610 | 4.461 | 4.507 | 100,801,008 | -0.04(-0.89%) |
Aug 13, 2009 | 4.518 | 4.559 | 4.432 | 4.547 | 152,867,264 | +0.12(+2.60%) |
Aug 12, 2009 | 4.518 | 4.587 | 4.426 | 4.432 | 128,077,936 | -0.06(-1.41%) |
Aug 11, 2009 | 4.403 | 4.564 | 4.397 | 4.495 | 141,901,840 | +0.05(+1.17%) |
Aug 10, 2009 | 4.570 | 4.582 | 4.386 | 4.444 | 156,850,352 | -0.17(-3.62%) |
Aug 07, 2009 | 4.795 | 4.800 | 4.605 | 4.610 | 165,730,704 | -0.03(-0.74%) |
Aug 06, 2009 | 4.904 | 4.921 | 4.553 | 4.645 | 229,972,288 | -0.21(-4.38%) |
Aug 05, 2009 | 4.898 | 4.939 | 4.789 | 4.858 | 168,822,096 | +0.10(+2.04%) |
Aug 04, 2009 | 4.835 | 4.898 | 4.656 | 4.761 | 212,679,184 | -0.03(-0.71%) |
Aug 03, 2009 | 4.979 | 5.100 | 4.777 | 4.795 | 427,792,096 | +0.19(+4.13%) |
Jul 31, 2009 | 4.294 | 4.605 | 4.277 | 4.605 | 271,427,136 | +0.35(+8.25%) |
Jul 30, 2009 | 4.190 | 4.305 | 4.133 | 4.254 | 153,947,296 | +0.16(+3.79%) |
Jul 29, 2009 | 4.075 | 4.213 | 4.023 | 4.098 | 128,769,032 | -0.01(-0.28%) |
Jul 28, 2009 | 4.144 | 4.190 | 4.058 | 4.110 | 119,483,312 | -0.01(-0.28%) |
Jul 27, 2009 | 3.885 | 4.196 | 3.874 | 4.121 | 181,853,376 | +0.22(+5.60%) |
Jul 24, 2009 | 3.972 | 3.983 | 3.856 | 3.902 | 173,179,824 | -0.12(-2.87%) |
Jul 23, 2009 | 3.672 | 4.087 | 3.828 | 4.018 | 467,370,592 | +0.35(+9.40%) |
Jul 22, 2009 | 3.551 | 3.730 | 3.528 | 3.672 | 159,399,440 | +0.10(+2.90%) |
Jul 21, 2009 | 3.615 | 3.626 | 3.477 | 3.569 | 99,694,320 | +0.01(+0.16%) |
Jul 20, 2009 | 3.569 | 3.626 | 3.528 | 3.563 | 111,229,320 | +0.03(+0.81%) |
Jul 17, 2009 | 3.540 | 3.580 | 3.471 | 3.534 | 109,162,648 | +0.01(+0.16%) |
Jul 16, 2009 | 3.442 | 3.534 | 3.361 | 3.528 | 115,536,456 | +0.05(+1.32%) |
Jul 15, 2009 | 3.442 | 3.488 | 3.402 | 3.482 | 112,551,816 | +0.12(+3.60%) |
Jul 14, 2009 | 3.275 | 3.390 | 3.223 | 3.361 | 97,415,496 | +0.09(+2.64%) |
Jul 13, 2009 | 3.246 | 3.287 | 3.212 | 3.275 | 79,991,832 | -0.02(-0.52%) |
Jul 10, 2009 | 3.183 | 3.310 | 3.177 | 3.292 | 82,130,280 | +0.05(+1.60%) |
Jul 09, 2009 | 3.143 | 3.315 | 3.062 | 3.241 | 104,575,688 | +0.16(+5.23%) |
Jul 08, 2009 | 3.194 | 3.229 | 3.016 | 3.079 | 116,958,360 | -0.10(-3.25%) |
Jul 07, 2009 | 3.304 | 3.310 | 3.171 | 3.183 | 118,555,240 | -0.13(-3.83%) |
Jul 06, 2009 | 3.379 | 3.482 | 3.269 | 3.310 | 127,868,216 | -0.08(-2.38%) |
Jul 02, 2009 | 3.356 | 3.500 | 3.194 | 3.390 | 127,843,560 | -0.01(-0.34%) |
Jul 01, 2009 | 3.523 | 3.597 | 3.390 | 3.402 | 166,434,944 | -0.09(-2.64%) |
Jun 30, 2009 | 3.430 | 3.546 | 3.373 | 3.494 | 148,482,704 | +0.17(+5.02%) |
Jun 29, 2009 | 3.258 | 3.430 | 3.223 | 3.327 | 127,660,776 | +0.10(+3.03%) |
Jun 26, 2009 | 3.252 | 3.338 | 3.194 | 3.229 | 118,669,072 | -0.04(-1.23%) |
Jun 25, 2009 | 3.246 | 3.310 | 3.183 | 3.269 | 109,247,760 | +0.03(+0.89%) |
Jun 24, 2009 | 3.258 | 3.396 | 3.171 | 3.241 | 125,405,208 | +0.06(+1.81%) |
Jun 23, 2009 | 3.125 | 3.218 | 2.999 | 3.183 | 105,244,432 | +0.09(+2.79%) |
Jun 22, 2009 | 3.264 | 3.333 | 3.091 | 3.097 | 100,054,400 | -0.20(-5.94%) |
Jun 19, 2009 | 3.298 | 3.430 | 3.275 | 3.292 | 120,890,832 | +0.02(+0.70%) |
Jun 18, 2009 | 3.327 | 3.344 | 3.177 | 3.269 | 99,982,720 | -0.02(-0.53%) |
Jun 17, 2009 | 3.246 | 3.367 | 3.051 | 3.287 | 152,377,216 | +0.02(+0.71%) |
Jun 16, 2009 | 3.419 | 3.425 | 3.177 | 3.264 | 151,479,584 | -0.18(-5.10%) |
Jun 15, 2009 | 3.465 | 3.477 | 3.338 | 3.439 | 113,125,272 | -0.08(-2.21%) |
Jun 12, 2009 | 3.459 | 3.540 | 3.407 | 3.517 | 94,832,856 | +0.07(+2.17%) |
Jun 11, 2009 | 3.540 | 3.592 | 3.310 | 3.442 | 230,846,768 | -0.12(-3.39%) |
Jun 10, 2009 | 3.638 | 3.701 | 3.517 | 3.563 | 156,762,784 | -0.04(-1.12%) |
Jun 09, 2009 | 3.672 | 3.707 | 3.557 | 3.603 | 146,773,280 | -0.07(-1.88%) |
Jun 08, 2009 | 3.559 | 3.718 | 3.511 | 3.672 | 148,613,440 | +0.01(+0.31%) |
Jun 05, 2009 | 3.724 | 3.759 | 3.580 | 3.661 | 148,821,056 | +0.00(+0.00%) |
Jun 04, 2009 | 3.557 | 3.684 | 3.551 | 3.661 | 145,547,408 | +0.10(+2.91%) |
Jun 03, 2009 | 3.626 | 3.626 | 3.430 | 3.557 | 193,480,288 | -0.13(-3.59%) |
Jun 02, 2009 | 3.551 | 3.718 | 3.471 | 3.689 | 233,805,360 | +0.16(+4.57%) |
Jun 01, 2009 | 3.425 | 3.586 | 3.384 | 3.528 | 193,890,208 | +0.22(+6.61%) |
May 29, 2009 | 3.212 | 3.310 | 3.114 | 3.310 | 172,531,952 | +0.11(+3.42%) |
May 28, 2009 | 3.114 | 3.200 | 3.022 | 3.200 | 109,831,536 | +0.13(+4.12%) |
May 27, 2009 | 3.154 | 3.183 | 3.022 | 3.074 | 96,081,008 | -0.03(-1.11%) |
May 26, 2009 | 2.970 | 3.114 | 2.935 | 3.108 | 115,268,096 | +0.08(+2.66%) |
May 22, 2009 | 3.091 | 3.091 | 2.935 | 3.028 | 86,914,808 | -0.04(-1.31%) |
May 21, 2009 | 3.022 | 3.102 | 2.912 | 3.068 | 136,220,816 | -0.12(-3.70%) |
May 20, 2009 | 3.258 | 3.310 | 3.068 | 3.186 | 165,869,328 | -0.05(-1.69%) |
May 19, 2009 | 3.160 | 3.275 | 3.068 | 3.241 | 161,142,032 | +0.07(+2.36%) |
May 18, 2009 | 3.275 | 3.281 | 3.045 | 3.166 | 211,016,784 | +0.01(+0.18%) |
May 15, 2009 | 3.005 | 3.166 | 3.005 | 3.160 | 223,659,072 | +0.19(+6.40%) |
May 14, 2009 | 2.970 | 3.085 | 2.872 | 2.970 | 359,808,864 | +0.12(+4.03%) |
May 13, 2009 | 2.746 | 2.861 | 2.711 | 2.855 | 939,825,984 | -0.31(-9.82%) |
May 12, 2009 | 3.304 | 3.321 | 2.884 | 3.166 | 371,362,560 | -0.33(-9.54%) |
May 11, 2009 | 3.505 | 3.603 | 3.384 | 3.500 | 112,129,792 | -0.09(-2.56%) |
May 08, 2009 | 3.563 | 3.626 | 3.471 | 3.592 | 110,990,776 | +0.10(+2.97%) |
May 07, 2009 | 3.747 | 3.764 | 3.252 | 3.488 | 164,849,920 | -0.12(-3.19%) |
May 06, 2009 | 3.402 | 3.620 | 3.396 | 3.603 | 165,800,096 | +0.24(+7.01%) |
May 05, 2009 | 3.350 | 3.402 | 3.223 | 3.367 | 122,202,152 | -0.01(-0.43%) |
May 04, 2009 | 3.396 | 3.419 | 3.310 | 3.382 | 100,939,456 | +0.11(+3.25%) |
May 01, 2009 | 3.448 | 3.454 | 3.200 | 3.275 | 178,694,128 | -0.17(-4.85%) |
Apr 30, 2009 | 3.212 | 3.448 | 3.206 | 3.442 | 324,606,368 | +0.33(+10.74%) |
Apr 29, 2009 | 3.062 | 3.137 | 3.039 | 3.108 | 122,805,368 | +0.13(+4.45%) |
Apr 28, 2009 | 2.924 | 3.108 | 2.884 | 2.976 | 126,990,456 | +0.03(+1.17%) |
Apr 27, 2009 | 2.918 | 3.120 | 2.889 | 2.941 | 193,506,464 | +0.06(+2.20%) |
Apr 24, 2009 | 3.068 | 3.137 | 2.855 | 2.878 | 499,971,360 | +0.29(+11.36%) |
Apr 23, 2009 | 2.550 | 2.596 | 2.481 | 2.584 | 200,875,360 | +0.12(+4.91%) |
Apr 22, 2009 | 2.360 | 2.544 | 2.331 | 2.463 | 252,373,712 | +0.29(+13.23%) |
Apr 21, 2009 | 2.032 | 2.210 | 1.882 | 2.176 | 163,012,560 | +0.05(+2.44%) |
Apr 20, 2009 | 2.251 | 2.251 | 2.078 | 2.124 | 100,377,712 | -0.18(-7.75%) |
Apr 17, 2009 | 2.412 | 2.423 | 2.285 | 2.302 | 95,701,608 | -0.09(-3.85%) |
Apr 16, 2009 | 2.371 | 2.417 | 2.274 | 2.394 | 103,131,616 | +0.07(+2.97%) |
Apr 15, 2009 | 2.435 | 2.446 | 2.158 | 2.325 | 153,366,848 | -0.13(-5.16%) |
Apr 14, 2009 | 2.463 | 2.492 | 2.389 | 2.452 | 111,547,912 | -0.01(-0.23%) |
Apr 13, 2009 | 2.446 | 2.487 | 2.320 | 2.458 | 128,454,024 | +0.02(+0.71%) |
Apr 09, 2009 | 2.429 | 2.538 | 2.320 | 2.440 | 228,473,408 | +0.17(+7.34%) |
Apr 08, 2009 | 2.112 | 2.331 | 2.032 | 2.274 | 453,286,368 | +0.26(+13.18%) |
Apr 07, 2009 | 2.130 | 2.153 | 1.934 | 2.009 | 195,540,144 | -0.16(-7.43%) |
Apr 06, 2009 | 1.882 | 2.302 | 1.871 | 2.170 | 401,825,568 | +0.30(+16.00%) |
Apr 03, 2009 | 1.686 | 1.871 | 1.675 | 1.871 | 194,280,464 | +0.20(+11.68%) |
Apr 02, 2009 | 1.663 | 1.698 | 1.629 | 1.675 | 118,338,552 | +0.10(+6.20%) |
Apr 01, 2009 | 1.473 | 1.612 | 1.381 | 1.577 | 118,563,880 | +0.06(+4.18%) |
Mar 31, 2009 | 1.635 | 1.652 | 1.514 | 1.514 | 79,608,296 | -0.07(-4.71%) |
Mar 30, 2009 | 1.571 | 1.658 | 1.370 | 1.589 | 111,028,688 | -0.10(-6.12%) |
Mar 26, 2009 | 1.669 | 1.692 | 1.617 | 1.692 | 67,335,704 | +0.10(+6.14%) |
Mar 25, 2009 | 1.669 | 1.721 | 1.589 | 1.594 | 89,273,720 | -0.05(-3.15%) |
Mar 24, 2009 | 1.629 | 1.698 | 1.589 | 1.646 | 70,387,096 | -0.02(-1.38%) |
Mar 23, 2009 | 1.612 | 1.669 | 1.612 | 1.669 | 78,669,232 | +0.09(+5.45%) |
Mar 20, 2009 | 1.554 | 1.583 | 1.450 | 1.583 | 99,458,472 | +0.10(+6.59%) |
Mar 19, 2009 | 1.594 | 1.600 | 1.312 | 1.485 | 106,400,720 | +0.07(+4.60%) |
Mar 18, 2009 | 1.312 | 1.525 | 1.312 | 1.420 | 161,185,120 | +0.11(+8.18%) |
Mar 17, 2009 | 1.249 | 1.324 | 1.214 | 1.312 | 75,028,920 | +0.10(+8.57%) |
Mar 16, 2009 | 1.312 | 1.324 | 1.203 | 1.209 | 76,784,728 | -0.05(-4.11%) |
Mar 13, 2009 | 1.261 | 1.295 | 1.220 | 1.261 | 0 | +0.05(+4.29%) |
Mar 12, 2009 | 1.140 | 1.209 | 1.140 | 1.209 | 81,069,960 | +0.08(+7.14%) |
Mar 11, 2009 | 1.099 | 1.151 | 1.076 | 1.128 | 75,591,112 | +0.06(+5.95%) |
Mar 10, 2009 | 1.065 | 1.088 | 1.042 | 1.065 | 54,112,964 | +0.06(+6.32%) |
Mar 09, 2009 | 1.025 | 1.065 | 0.9785 | 1.002 | 56,024,964 | +0.02(+2.35%) |
Mar 06, 2009 | 1.053 | 1.099 | 0.9497 | 0.9785 | 0 | -0.06(-6.08%) |
Mar 05, 2009 | 1.007 | 1.151 | 0.9958 | 1.042 | 82,488,816 | -0.03(-3.21%) |
Mar 04, 2009 | 1.094 | 1.094 | 1.053 | 1.076 | 38,800,532 | +0.00(+0.00%) |
Mar 02, 2009 | 1.099 | 1.117 | 1.053 | 1.076 | 34,037,500 | -0.07(-6.50%) |
Feb 27, 2009 | 1.111 | 1.151 | 1.036 | 1.151 | 0 | +0.06(+5.26%) |
Feb 26, 2009 | 1.197 | 1.203 | 1.042 | 1.094 | 56,129,324 | -0.06(-5.47%) |
Feb 25, 2009 | 1.209 | 1.243 | 1.151 | 1.157 | 94,390,568 | +0.01(+0.50%) |
Feb 24, 2009 | 1.036 | 1.151 | 1.036 | 1.151 | 58,958,720 | +0.16(+15.61%) |
Feb 23, 2009 | 0.9497 | 1.099 | 0.9267 | 0.9958 | 77,215,472 | +0.09(+9.49%) |
Feb 20, 2009 | 0.9209 | 0.9267 | 0.8634 | 0.9094 | 65,847,180 | -0.03(-3.07%) |
Feb 19, 2009 | 0.9727 | 0.9785 | 0.9267 | 0.9382 | 33,034,414 | -0.02(-2.40%) |
Feb 18, 2009 | 1.025 | 1.030 | 0.9382 | 0.9612 | 43,524,512 | -0.01(-1.18%) |
Feb 17, 2009 | 0.9785 | 1.007 | 0.9267 | 0.9727 | 57,058,984 | -0.04(-3.98%) |
Feb 13, 2009 | 1.048 | 1.053 | 0.9900 | 1.013 | 39,975,788 | -0.02(-1.68%) |
Feb 12, 2009 | 1.053 | 1.065 | 1.007 | 1.030 | 40,662,832 | -0.03(-3.24%) |
Feb 11, 2009 | 1.065 | 1.082 | 1.036 | 1.065 | 52,500,540 | +0.02(+1.65%) |
Feb 10, 2009 | 1.099 | 1.105 | 1.048 | 1.048 | 49,103,748 | -0.05(-4.21%) |
Feb 09, 2009 | 1.128 | 1.128 | 1.059 | 1.094 | 47,341,636 | -0.02(-2.06%) |
Feb 06, 2009 | 1.117 | 1.145 | 1.094 | 1.117 | 37,161,564 | +0.01(+0.52%) |
Feb 05, 2009 | 1.117 | 1.134 | 1.071 | 1.111 | 30,081,210 | -0.01(-1.03%) |
Feb 04, 2009 | 1.140 | 1.163 | 1.105 | 1.122 | 42,026,004 | -0.01(-0.51%) |
Feb 03, 2009 | 1.105 | 1.134 | 1.042 | 1.128 | 59,247,484 | +0.05(+4.25%) |
Feb 02, 2009 | 1.071 | 1.111 | 1.042 | 1.082 | 56,107,600 | +0.01(+0.54%) |
Jan 30, 2009 | 1.145 | 1.145 | 1.065 | 1.076 | 0 | -0.05(-4.10%) |
Jan 29, 2009 | 1.168 | 1.168 | 1.122 | 1.122 | 53,739,296 | -0.05(-3.94%) |
Jan 28, 2009 | 1.174 | 1.186 | 1.140 | 1.168 | 60,587,316 | +0.03(+3.05%) |
Jan 27, 2009 | 1.163 | 1.174 | 1.117 | 1.134 | 54,084,756 | +0.02(+1.55%) |
Jan 26, 2009 | 1.145 | 1.186 | 1.076 | 1.117 | 88,430,920 | +0.08(+7.78%) |
Jan 23, 2009 | 1.094 | 1.111 | 1.036 | 1.036 | 123,397,768 | -0.08(-7.22%) |
Jan 22, 2009 | 1.174 | 1.191 | 1.094 | 1.117 | 91,429,696 | -0.09(-7.18%) |
Jan 21, 2009 | 1.255 | 1.261 | 1.151 | 1.203 | 130,823,760 | -0.02(-1.88%) |
Jan 20, 2009 | 1.278 | 1.295 | 1.180 | 1.226 | 89,742,728 | -0.03(-2.74%) |
Jan 16, 2009 | 1.347 | 1.358 | 1.186 | 1.261 | 104,402,280 | -0.02(-1.79%) |
Jan 15, 2009 | 1.307 | 1.353 | 1.180 | 1.284 | 120,915,056 | -0.02(-1.33%) |
Jan 14, 2009 | 1.387 | 1.399 | 1.261 | 1.301 | 98,430,904 | -0.13(-8.87%) |
Jan 13, 2009 | 1.497 | 1.520 | 1.393 | 1.427 | 70,323,688 | -0.09(-6.06%) |
Jan 12, 2009 | 1.548 | 1.548 | 1.450 | 1.520 | 82,842,288 | +0.01(+0.38%) |
Jan 09, 2009 | 1.514 | 1.571 | 1.491 | 1.514 | 69,202,456 | -0.03(-2.23%) |
Jan 08, 2009 | 1.508 | 1.554 | 1.439 | 1.548 | 88,852,160 | +0.00(+0.00%) |
Jan 07, 2009 | 1.566 | 1.623 | 1.508 | 1.548 | 76,326,344 | -0.04(-2.54%) |
Jan 06, 2009 | 1.520 | 1.640 | 1.514 | 1.589 | 102,416,552 | +0.10(+6.98%) |
Jan 05, 2009 | 1.393 | 1.520 | 1.330 | 1.485 | 126,887,520 | +0.07(+4.88%) |
Jan 02, 2009 | 1.324 | 1.433 | 1.312 | 1.416 | 73,130,824 | +0.10(+7.42%) |
Jan 01, 2009 | 1.318 | 1.324 | 1.266 | 1.318 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.318 | 1.324 | 1.266 | 1.318 | 69,096,360 | +0.00(+0.00%) |
Dec 30, 2008 | 1.347 | 1.347 | 1.266 | 1.318 | 68,149,496 | +0.04(+3.15%) |
Dec 29, 2008 | 1.387 | 1.410 | 1.220 | 1.278 | 81,664,224 | -0.04(-3.06%) |
Dec 26, 2008 | 1.284 | 1.353 | 1.272 | 1.318 | 70,892,032 | +0.10(+8.53%) |
Dec 24, 2008 | 1.272 | 1.295 | 1.191 | 1.214 | 64,598,380 | -0.05(-3.65%) |
Dec 23, 2008 | 1.427 | 1.445 | 1.226 | 1.261 | 180,224,736 | -0.23(-15.44%) |
Dec 22, 2008 | 1.669 | 1.669 | 1.468 | 1.491 | 117,448,936 | -0.21(-12.20%) |
Dec 19, 2008 | 1.842 | 1.871 | 1.583 | 1.698 | 250,019,952 | +0.06(+3.87%) |
Dec 18, 2008 | 1.807 | 1.807 | 1.548 | 1.635 | 188,967,984 | -0.17(-9.55%) |
Dec 17, 2008 | 1.802 | 1.825 | 1.773 | 1.807 | 90,702,136 | +0.01(+0.32%) |
Dec 16, 2008 | 1.871 | 1.871 | 1.784 | 1.802 | 104,203,096 | -0.03(-1.57%) |
Dec 15, 2008 | 1.830 | 1.871 | 1.767 | 1.830 | 120,960,392 | +0.08(+4.61%) |
Dec 12, 2008 | 1.261 | 1.848 | 1.220 | 1.750 | 366,920,928 | +0.08(+4.83%) |
Dec 11, 2008 | 1.796 | 1.807 | 1.623 | 1.669 | 161,118,272 | -0.20(-10.77%) |
Dec 10, 2008 | 1.945 | 1.968 | 1.732 | 1.871 | 245,236,768 | +0.01(+0.62%) |
Dec 09, 2008 | 1.888 | 1.911 | 1.738 | 1.859 | 238,574,944 | -0.09(-4.44%) |
Dec 08, 2008 | 1.842 | 2.038 | 1.617 | 1.945 | 465,590,368 | +0.38(+24.26%) |
Dec 05, 2008 | 1.554 | 1.658 | 1.508 | 1.566 | 172,247,376 | +0.03(+2.26%) |
Dec 04, 2008 | 1.623 | 1.704 | 1.445 | 1.531 | 244,854,640 | -0.11(-6.67%) |
Dec 03, 2008 | 1.646 | 1.709 | 1.543 | 1.640 | 264,763,440 | +0.09(+5.56%) |
Dec 02, 2008 | 1.554 | 1.669 | 1.485 | 1.554 | 344,580,960 | +0.09(+5.88%) |