Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.807 | 3.830 | 3.768 | 3.795 | 4,132,132,096 | +0.02(+0.55%) |
Apr 29, 2009 | 3.765 | 3.826 | 3.735 | 3.774 | 3,797,419,776 | +0.04(+1.00%) |
Apr 28, 2009 | 3.720 | 3.806 | 3.717 | 3.737 | 3,778,735,872 | -0.03(-0.67%) |
Apr 27, 2009 | 3.707 | 3.770 | 3.699 | 3.762 | 3,984,585,728 | +0.03(+0.67%) |
Apr 24, 2009 | 3.759 | 3.774 | 3.709 | 3.737 | 187,590,656 | -0.05(-1.20%) |
Apr 23, 2009 | 3.819 | 3.836 | 3.725 | 3.782 | 3,539,725,312 | +0.12(+3.20%) |
Apr 22, 2009 | 3.698 | 3.780 | 3.655 | 3.665 | 3,486,760,448 | -0.01(-0.21%) |
Apr 21, 2009 | 3.586 | 3.684 | 3.577 | 3.672 | 3,901,656,320 | +0.04(+1.05%) |
Apr 20, 2009 | 3.671 | 3.709 | 3.594 | 3.634 | 3,866,678,784 | -0.09(-2.37%) |
Apr 17, 2009 | 3.655 | 3.747 | 3.627 | 3.722 | 4,123,892,736 | +0.06(+1.62%) |
Apr 16, 2009 | 3.595 | 3.714 | 3.583 | 3.663 | 624,287,744 | +0.11(+3.24%) |
Apr 15, 2009 | 3.535 | 3.566 | 3.491 | 3.548 | 3,422,508,032 | -0.02(-0.57%) |
Apr 14, 2009 | 3.606 | 3.624 | 3.536 | 3.568 | 3,768,500,480 | -0.06(-1.59%) |
Apr 13, 2009 | 3.619 | 3.649 | 3.589 | 3.626 | 3,226,499,328 | +0.02(+0.54%) |
Apr 09, 2009 | 3.571 | 3.619 | 3.558 | 3.606 | 104,637,440 | +0.10(+2.79%) |
Apr 08, 2009 | 3.481 | 3.522 | 3.456 | 3.508 | 3,776,856,064 | +0.04(+1.15%) |
Apr 07, 2009 | 3.514 | 3.519 | 3.444 | 3.468 | 152,914,432 | -0.10(-2.91%) |
Apr 06, 2009 | 3.467 | 3.581 | 3.416 | 3.572 | 1,159,928,832 | +0.07(+2.12%) |
Apr 03, 2009 | 3.444 | 3.502 | 3.424 | 3.498 | 979,030,016 | +0.10(+2.91%) |
Apr 02, 2009 | 3.322 | 3.461 | 3.311 | 3.399 | 2,438,988,288 | +0.12(+3.70%) |
Apr 01, 2009 | 3.139 | 3.287 | 3.133 | 3.278 | 590,517,248 | +0.11(+3.40%) |
Mar 31, 2009 | 3.180 | 3.241 | 3.167 | 3.170 | 430,599,680 | +0.02(+0.60%) |
Mar 30, 2009 | 3.152 | 3.167 | 3.095 | 3.151 | 4,167,829,248 | -0.16(-4.90%) |
Mar 26, 2009 | 3.252 | 3.317 | 3.245 | 3.314 | 813,333,504 | +0.10(+3.17%) |
Mar 25, 2009 | 3.245 | 3.268 | 3.132 | 3.212 | 1,065,046,016 | -0.00(-0.01%) |
Mar 24, 2009 | 3.208 | 3.301 | 3.178 | 3.212 | 1,015,260,672 | -0.03(-1.08%) |
Mar 23, 2009 | 3.098 | 3.262 | 3.069 | 3.247 | 1,229,002,240 | +0.18(+5.98%) |
Mar 20, 2009 | 3.079 | 3.110 | 3.033 | 3.064 | 1,470,966,784 | -0.00(-0.03%) |
Mar 19, 2009 | 3.072 | 3.112 | 3.023 | 3.065 | 4,146,151,168 | +0.00(+0.10%) |
Mar 18, 2009 | 3.013 | 3.121 | 3.007 | 3.062 | 2,303,627,264 | +0.06(+1.87%) |
Mar 17, 2009 | 2.872 | 3.007 | 2.867 | 3.006 | 2,225,781,248 | +0.13(+4.44%) |
Mar 16, 2009 | 2.911 | 2.937 | 2.840 | 2.878 | 2,313,631,232 | -0.02(-0.53%) |
Mar 13, 2009 | 2.904 | 2.931 | 2.865 | 2.893 | 688,300,544 | -0.01(-0.44%) |
Mar 12, 2009 | 2.802 | 2.913 | 2.775 | 2.906 | 2,075,008,512 | +0.11(+3.96%) |
Mar 11, 2009 | 2.709 | 2.837 | 2.702 | 2.795 | 2,720,874,496 | +0.12(+4.57%) |
Mar 10, 2009 | 2.560 | 2.689 | 2.544 | 2.673 | 2,703,351,296 | +0.17(+6.64%) |
Mar 09, 2009 | 2.539 | 2.642 | 2.490 | 2.507 | 1,493,434,368 | -0.07(-2.57%) |
Mar 06, 2009 | 2.664 | 2.666 | 2.483 | 2.573 | 4,086,739,968 | -0.11(-3.98%) |
Mar 05, 2009 | 2.728 | 2.771 | 2.668 | 2.679 | 1,564,735,488 | -0.07(-2.56%) |
Mar 04, 2009 | 2.720 | 2.798 | 2.698 | 2.750 | 1,850,753,024 | +0.10(+3.67%) |
Mar 02, 2009 | 2.658 | 2.751 | 2.644 | 2.652 | 2,095,502,848 | -0.04(-1.53%) |
Feb 27, 2009 | 2.652 | 2.754 | 2.644 | 2.694 | 1,562,739,712 | +0.00(+0.13%) |
Feb 26, 2009 | 2.775 | 2.802 | 2.683 | 2.690 | 926,203,904 | -0.06(-2.16%) |
Feb 25, 2009 | 2.710 | 2.802 | 2.692 | 2.749 | 2,610,464,256 | +0.03(+1.01%) |
Feb 24, 2009 | 2.637 | 2.741 | 2.624 | 2.722 | 2,395,377,152 | +0.10(+3.80%) |
Feb 23, 2009 | 2.764 | 2.775 | 2.609 | 2.622 | 2,228,566,528 | -0.13(-4.66%) |
Feb 20, 2009 | 2.696 | 2.787 | 2.684 | 2.751 | 1,924,631,040 | +0.02(+0.62%) |
Feb 19, 2009 | 2.816 | 2.843 | 2.718 | 2.734 | 3,354,439,680 | -0.11(-3.95%) |
Feb 18, 2009 | 2.867 | 2.891 | 2.796 | 2.846 | 1,381,376,000 | -0.00(-0.17%) |
Feb 17, 2009 | 2.922 | 2.927 | 2.843 | 2.851 | 1,327,157,248 | -0.14(-4.67%) |
Feb 13, 2009 | 2.985 | 3.014 | 2.959 | 2.991 | 753,033,728 | -0.00(-0.11%) |
Feb 12, 2009 | 2.890 | 3.008 | 2.890 | 2.994 | 2,478,956,544 | +0.07(+2.53%) |
Feb 11, 2009 | 2.906 | 2.965 | 2.888 | 2.920 | 1,300,094,464 | -0.03(-1.03%) |
Feb 10, 2009 | 3.056 | 3.092 | 2.927 | 2.950 | 2,743,156,224 | -0.14(-4.57%) |
Feb 09, 2009 | 3.016 | 3.106 | 3.001 | 3.092 | 1,631,975,424 | +0.08(+2.80%) |
Feb 06, 2009 | 2.926 | 3.016 | 2.925 | 3.007 | 1,401,522,688 | +0.10(+3.38%) |
Feb 05, 2009 | 2.798 | 2.933 | 2.793 | 2.909 | 1,915,764,224 | +0.09(+3.11%) |
Feb 04, 2009 | 2.811 | 2.903 | 2.808 | 2.821 | 2,406,285,824 | +0.02(+0.61%) |
Feb 03, 2009 | 2.772 | 2.816 | 2.723 | 2.804 | 672,889,344 | +0.04(+1.61%) |
Feb 02, 2009 | 2.687 | 2.775 | 2.681 | 2.760 | 332,513,792 | +0.04(+1.53%) |
Jan 30, 2009 | 2.793 | 2.824 | 2.715 | 2.718 | 1,105,338,880 | -0.09(-3.09%) |
Jan 29, 2009 | 2.808 | 2.845 | 2.793 | 2.805 | 618,345,984 | -0.04(-1.27%) |
Jan 28, 2009 | 2.778 | 2.865 | 2.760 | 2.841 | 2,845,489,664 | +0.10(+3.82%) |
Jan 27, 2009 | 2.720 | 2.761 | 2.707 | 2.736 | 828,141,568 | +0.03(+1.22%) |
Jan 26, 2009 | 2.680 | 2.744 | 2.663 | 2.703 | 1,443,207,680 | +0.04(+1.45%) |
Jan 23, 2009 | 2.618 | 2.710 | 2.609 | 2.665 | 2,036,154,880 | +0.00(+0.00%) |
Jan 22, 2009 | 2.655 | 2.714 | 2.588 | 2.665 | 3,094,076,416 | +0.17(+6.68%) |
Jan 21, 2009 | 2.394 | 2.500 | 2.392 | 2.498 | 439,356,416 | +0.14(+5.92%) |
Jan 20, 2009 | 2.471 | 2.473 | 2.358 | 2.358 | 3,330,486,784 | -0.12(-5.02%) |
Jan 16, 2009 | 2.542 | 2.545 | 2.425 | 2.483 | 94,153,728 | -0.03(-1.26%) |
Jan 15, 2009 | 2.430 | 2.537 | 2.414 | 2.515 | 2,298,071,040 | -0.06(-2.29%) |
Jan 14, 2009 | 2.601 | 2.631 | 2.555 | 2.574 | 4,173,916,672 | -0.07(-2.71%) |
Jan 13, 2009 | 2.661 | 2.707 | 2.604 | 2.645 | 2,323,193,344 | -0.03(-1.07%) |
Jan 12, 2009 | 2.728 | 2.744 | 2.640 | 2.674 | 825,472,512 | -0.06(-2.12%) |
Jan 09, 2009 | 2.811 | 2.816 | 2.719 | 2.732 | 238,002,176 | -0.06(-2.29%) |
Jan 08, 2009 | 2.727 | 2.809 | 2.716 | 2.796 | 1,287,885,824 | +0.05(+1.86%) |
Jan 07, 2009 | 2.769 | 2.790 | 2.722 | 2.745 | 1,947,283,968 | -0.06(-2.16%) |
Jan 06, 2009 | 2.894 | 2.931 | 2.786 | 2.805 | 2,097,552,384 | -0.05(-1.65%) |
Jan 05, 2009 | 2.810 | 2.901 | 2.796 | 2.852 | 1,204,777,984 | +0.12(+4.22%) |
Jan 02, 2009 | 2.590 | 2.746 | 2.568 | 2.737 | 1,888,980,480 | +0.16(+6.33%) |
Dec 31, 2008 | 2.593 | 2.646 | 2.574 | 2.574 | 741,126,656 | -0.03(-1.09%) |
Dec 30, 2008 | 2.637 | 2.656 | 2.555 | 2.602 | 3,725,777,408 | -0.01(-0.37%) |
Dec 29, 2008 | 2.609 | 2.643 | 2.566 | 2.612 | 1,391,495,680 | +0.02(+0.93%) |
Dec 26, 2008 | 2.613 | 2.637 | 2.571 | 2.588 | 2,555,798,272 | +0.02(+0.91%) |
Dec 24, 2008 | 2.598 | 2.601 | 2.550 | 2.565 | 2,249,170,432 | -0.04(-1.55%) |
Dec 23, 2008 | 2.620 | 2.650 | 2.591 | 2.605 | 969,003,520 | +0.02(+0.75%) |
Dec 22, 2008 | 2.715 | 2.715 | 2.554 | 2.586 | 2,707,343,360 | -0.13(-4.73%) |
Dec 19, 2008 | 2.713 | 2.743 | 2.678 | 2.714 | 2,352,392,192 | +0.02(+0.64%) |
Dec 18, 2008 | 2.694 | 2.739 | 2.667 | 2.697 | 2,812,414,976 | +0.01(+0.30%) |
Dec 17, 2008 | 2.745 | 2.748 | 2.655 | 2.689 | 2,135,268,352 | -0.19(-6.57%) |
Dec 16, 2008 | 2.834 | 2.910 | 2.797 | 2.878 | 474,473,472 | +0.02(+0.72%) |
Dec 15, 2008 | 2.895 | 2.902 | 2.805 | 2.858 | 3,097,086,464 | -0.11(-3.58%) |
Dec 12, 2008 | 2.799 | 2.986 | 2.791 | 2.964 | 40,677,376 | +0.10(+3.44%) |
Dec 11, 2008 | 2.936 | 3.053 | 2.860 | 2.865 | 36,058,112 | -0.10(-3.27%) |
Dec 10, 2008 | 2.952 | 3.001 | 2.910 | 2.962 | 3,480,795,136 | -0.06(-1.85%) |
Dec 09, 2008 | 2.957 | 3.125 | 2.932 | 3.018 | 1,386,210,304 | +0.01(+0.34%) |
Dec 08, 2008 | 2.934 | 3.040 | 2.889 | 3.007 | 1,234,068,480 | +0.17(+6.09%) |
Dec 05, 2008 | 2.725 | 2.850 | 2.680 | 2.835 | 62,401,536 | +0.08(+2.83%) |
Dec 04, 2008 | 2.848 | 2.871 | 2.686 | 2.757 | 456,763,392 | -0.14(-4.68%) |
Dec 03, 2008 | 2.696 | 2.902 | 2.678 | 2.892 | 2,506,791,936 | +0.10(+3.71%) |
Dec 02, 2008 | 2.715 | 2.794 | 2.609 | 2.789 | 932,175,872 | +0.11(+3.98%) |
Dec 01, 2008 | 2.754 | 2.783 | 2.682 | 2.682 | 3,362,423,808 | -0.11(-4.04%) |
Nov 28, 2008 | 2.856 | 2.858 | 2.770 | 2.795 | 2,468,342,784 | -0.07(-2.45%) |
Nov 26, 2008 | 2.712 | 2.873 | 2.710 | 2.865 | 3,164,047,872 | +0.13(+4.63%) |
Nov 25, 2008 | 2.854 | 2.856 | 2.659 | 2.738 | 1,649,783,808 | -0.06(-2.31%) |
Nov 24, 2008 | 2.570 | 2.859 | 2.559 | 2.803 | 3,365,379,072 | +0.31(+12.56%) |
Nov 21, 2008 | 2.471 | 2.537 | 2.387 | 2.491 | 123,265,024 | +0.06(+2.60%) |
Nov 20, 2008 | 2.571 | 2.607 | 2.413 | 2.428 | 1,346,294,784 | -0.17(-6.72%) |
Nov 19, 2008 | 2.697 | 2.762 | 2.600 | 2.602 | 1,124,307,968 | -0.11(-4.03%) |
Nov 18, 2008 | 2.703 | 2.744 | 2.620 | 2.712 | 1,437,597,696 | +0.05(+2.01%) |
Nov 17, 2008 | 2.668 | 2.731 | 2.632 | 2.658 | 1,046,601,728 | -0.06(-2.33%) |
Nov 14, 2008 | 2.828 | 2.835 | 2.714 | 2.722 | 3,058,750,464 | -0.19(-6.43%) |
Nov 13, 2008 | 2.710 | 2.909 | 2.594 | 2.909 | 2,484,191,232 | +0.19(+7.01%) |
Nov 12, 2008 | 2.788 | 2.812 | 2.715 | 2.718 | 1,182,959,616 | -0.14(-4.91%) |
Nov 11, 2008 | 2.859 | 2.931 | 2.783 | 2.858 | 1,560,634,368 | -0.03(-1.16%) |
Nov 10, 2008 | 3.021 | 3.028 | 2.850 | 2.892 | 725,768,192 | -0.07(-2.40%) |
Nov 07, 2008 | 2.993 | 3.011 | 2.887 | 2.963 | 488,956,928 | -0.03(-0.87%) |
Nov 06, 2008 | 3.048 | 3.100 | 2.956 | 2.989 | 2,344,274,944 | -0.13(-4.07%) |
Nov 05, 2008 | 3.285 | 3.309 | 3.106 | 3.115 | 1,825,205,248 | -0.23(-6.93%) |
Nov 04, 2008 | 3.317 | 3.372 | 3.217 | 3.347 | 3,004,160,000 | +0.12(+3.77%) |
Nov 03, 2008 | 3.195 | 3.290 | 3.163 | 3.226 | 179,636,224 | -0.02(-0.59%) |
Oct 31, 2008 | 3.239 | 3.341 | 3.171 | 3.245 | 873,321,472 | -0.10(-3.11%) |
Oct 30, 2008 | 3.264 | 3.384 | 3.245 | 3.349 | 693,722,112 | +0.20(+6.21%) |
Oct 29, 2008 | 3.042 | 3.304 | 3.014 | 3.153 | 3,287,353,344 | +0.14(+4.64%) |
Oct 28, 2008 | 2.878 | 3.031 | 2.786 | 3.013 | 660,926,464 | +0.24(+8.49%) |
Oct 27, 2008 | 2.867 | 2.944 | 2.770 | 2.777 | 1,429,938,176 | -0.13(-4.45%) |
Oct 24, 2008 | 2.724 | 2.953 | 2.718 | 2.907 | 295,576,576 | -0.06(-1.88%) |
Oct 23, 2008 | 2.911 | 2.993 | 2.772 | 2.963 | 1,003,251,712 | +0.04(+1.40%) |
Oct 22, 2008 | 2.937 | 3.054 | 2.803 | 2.922 | 1,461,190,656 | +0.16(+5.88%) |
Oct 21, 2008 | 2.924 | 2.953 | 2.749 | 2.759 | 1,004,046,336 | -0.21(-7.06%) |
Oct 20, 2008 | 3.009 | 3.017 | 2.824 | 2.969 | 4,251,608,064 | +0.03(+1.07%) |
Oct 17, 2008 | 3.004 | 3.077 | 2.590 | 2.938 | 1,722,739,712 | -0.14(-4.41%) |
Oct 16, 2008 | 3.009 | 3.119 | 2.767 | 3.073 | 3,532,241,920 | +0.12(+4.02%) |
Oct 15, 2008 | 3.132 | 3.227 | 2.952 | 2.954 | 246,812,672 | -0.18(-5.89%) |
Oct 14, 2008 | 3.506 | 3.511 | 3.111 | 3.139 | 3,536,164,864 | -0.19(-5.61%) |
Oct 13, 2008 | 3.153 | 3.334 | 3.047 | 3.325 | 4,167,934,976 | +0.41(+13.91%) |
Oct 10, 2008 | 2.585 | 3.016 | 2.564 | 2.919 | 1,216,581,632 | +0.24(+9.08%) |
Oct 09, 2008 | 2.815 | 2.889 | 2.612 | 2.676 | 522,083,328 | -0.03(-1.17%) |
Oct 08, 2008 | 2.591 | 2.905 | 2.584 | 2.708 | 1,120,770,048 | +0.02(+0.71%) |
Oct 07, 2008 | 3.030 | 3.061 | 2.683 | 2.689 | 2,688,811,008 | -0.27(-9.15%) |
Oct 06, 2008 | 2.773 | 2.979 | 2.640 | 2.960 | 289,155,072 | +0.03(+1.10%) |
Oct 03, 2008 | 3.137 | 3.212 | 2.855 | 2.928 | 1,839,097,856 | -0.09(-3.03%) |
Oct 02, 2008 | 3.258 | 3.281 | 3.016 | 3.019 | 455,609,344 | -0.27(-8.27%) |
Oct 01, 2008 | 3.375 | 3.389 | 3.239 | 3.291 | 2,157,016,064 | -0.14(-3.99%) |
Sep 30, 2008 | 3.265 | 3.468 | 3.206 | 3.428 | 599,163,904 | +0.25(+7.98%) |
Sep 29, 2008 | 3.608 | 3.609 | 3.034 | 3.175 | 260,194,304 | -0.69(-17.92%) |
Sep 26, 2008 | 3.767 | 3.915 | 3.710 | 3.868 | 747,563,008 | -0.11(-2.80%) |
Sep 25, 2008 | 3.915 | 4.065 | 3.876 | 3.979 | 4,044,450,816 | +0.10(+2.50%) |
Sep 24, 2008 | 3.838 | 3.949 | 3.774 | 3.882 | 89,093,120 | +0.06(+1.47%) |
Sep 23, 2008 | 3.977 | 4.096 | 3.820 | 3.825 | 2,023,396,352 | -0.13(-3.21%) |
Sep 22, 2008 | 4.221 | 4.230 | 3.941 | 3.952 | 2,806,589,440 | -0.30(-7.00%) |
Sep 19, 2008 | 4.301 | 4.349 | 4.111 | 4.250 | 3,271,029,760 | +0.21(+5.09%) |
Sep 18, 2008 | 3.938 | 4.084 | 3.640 | 4.044 | 1,010,074,624 | +0.19(+4.90%) |
Sep 17, 2008 | 4.177 | 4.177 | 3.855 | 3.855 | 1,361,004,544 | -0.36(-8.61%) |
Sep 16, 2008 | 4.037 | 4.298 | 3.986 | 4.219 | 1,355,875,328 | -0.01(-0.34%) |
Sep 15, 2008 | 4.284 | 4.454 | 4.233 | 4.233 | 3,336,451,584 | -0.26(-5.76%) |
Sep 12, 2008 | 4.551 | 4.551 | 4.418 | 4.492 | 2,278,676,992 | -0.11(-2.43%) |
Sep 11, 2008 | 4.469 | 4.614 | 4.403 | 4.604 | 3,755,068,416 | +0.03(+0.69%) |
Sep 10, 2008 | 4.594 | 4.674 | 4.488 | 4.572 | 3,771,709,952 | -0.00(-0.05%) |
Sep 09, 2008 | 4.731 | 4.824 | 4.518 | 4.575 | 1,730,461,696 | -0.19(-3.95%) |
Sep 08, 2008 | 4.963 | 4.973 | 4.568 | 4.763 | 80,505,856 | -0.07(-1.41%) |
Sep 05, 2008 | 4.783 | 4.898 | 4.755 | 4.831 | 2,227,753,472 | -0.03(-0.65%) |
Sep 04, 2008 | 5.002 | 5.064 | 4.850 | 4.862 | 1,867,185,664 | -0.17(-3.44%) |
Sep 03, 2008 | 5.032 | 5.087 | 4.946 | 5.035 | 1,796,302,336 | +0.02(+0.46%) |
Sep 02, 2008 | 5.199 | 5.233 | 4.976 | 5.012 | 2,177,016,832 | -0.10(-1.97%) |
Aug 29, 2008 | 5.216 | 5.233 | 5.098 | 5.113 | 672,727,040 | -0.13(-2.42%) |
Aug 28, 2008 | 5.286 | 5.316 | 5.210 | 5.240 | 3,575,879,936 | -0.03(-0.53%) |
Aug 27, 2008 | 5.227 | 5.301 | 5.193 | 5.268 | 3,960,470,528 | +0.03(+0.59%) |
Aug 26, 2008 | 5.210 | 5.274 | 5.206 | 5.237 | 3,693,299,968 | +0.03(+0.63%) |
Aug 25, 2008 | 5.313 | 5.315 | 5.177 | 5.204 | 4,015,548,160 | -0.13(-2.40%) |
Aug 22, 2008 | 5.303 | 5.353 | 5.295 | 5.332 | 3,644,071,168 | +0.08(+1.43%) |
Aug 21, 2008 | 5.262 | 5.291 | 5.184 | 5.256 | 179,141,632 | -0.05(-0.88%) |
Aug 20, 2008 | 5.271 | 5.336 | 5.236 | 5.303 | 4,202,273,024 | +0.07(+1.33%) |
Aug 19, 2008 | 5.264 | 5.340 | 5.182 | 5.234 | 812,938,752 | -0.06(-1.06%) |
Aug 18, 2008 | 5.295 | 5.363 | 5.242 | 5.290 | 280,848,384 | -0.01(-0.20%) |
Aug 15, 2008 | 5.400 | 5.421 | 5.279 | 5.300 | 1,575,945,728 | -0.11(-2.00%) |
Aug 14, 2008 | 5.378 | 5.442 | 5.364 | 5.408 | 1,601,221,632 | +0.00(+0.01%) |
Aug 13, 2008 | 5.368 | 5.429 | 5.305 | 5.408 | 2,687,498,240 | +0.08(+1.45%) |
Aug 12, 2008 | 5.233 | 5.407 | 5.233 | 5.330 | 2,637,202,432 | +0.10(+1.83%) |
Aug 11, 2008 | 5.129 | 5.323 | 5.117 | 5.234 | 3,093,326,336 | +0.12(+2.37%) |
Aug 08, 2008 | 4.942 | 5.117 | 4.939 | 5.114 | 1,623,572,992 | +0.18(+3.66%) |
Aug 07, 2008 | 4.907 | 5.011 | 4.871 | 4.933 | 1,278,532,608 | -0.02(-0.38%) |
Aug 06, 2008 | 4.825 | 5.049 | 4.765 | 4.952 | 2,265,261,056 | +0.11(+2.21%) |
Aug 05, 2008 | 4.687 | 4.850 | 4.669 | 4.845 | 1,411,154,432 | +0.22(+4.84%) |
Aug 04, 2008 | 4.723 | 4.762 | 4.612 | 4.621 | 616,674,816 | -0.10(-2.19%) |
Aug 01, 2008 | 4.822 | 4.825 | 4.697 | 4.725 | 219,713,024 | -0.07(-1.44%) |
Jul 31, 2008 | 4.751 | 4.892 | 4.734 | 4.794 | 989,450,752 | -0.03(-0.58%) |
Jul 30, 2008 | 4.759 | 4.840 | 4.707 | 4.822 | 1,716,297,728 | +0.08(+1.78%) |
Jul 29, 2008 | 4.687 | 4.809 | 4.634 | 4.737 | 1,375,503,872 | +0.08(+1.74%) |
Jul 28, 2008 | 4.896 | 4.900 | 4.645 | 4.657 | 2,176,599,040 | -0.23(-4.76%) |
Jul 25, 2008 | 4.838 | 4.916 | 4.785 | 4.889 | 957,444,608 | +0.09(+1.94%) |
Jul 24, 2008 | 4.956 | 4.984 | 4.779 | 4.796 | 2,664,891,904 | -0.22(-4.35%) |
Jul 23, 2008 | 4.976 | 5.078 | 4.873 | 5.014 | 211,387,392 | +0.13(+2.62%) |
Jul 22, 2008 | 4.494 | 4.909 | 4.419 | 4.886 | 2,695,612,416 | -0.13(-2.57%) |
Jul 21, 2008 | 5.034 | 5.052 | 4.859 | 5.015 | 2,687,413,248 | +0.03(+0.69%) |
Jul 18, 2008 | 5.082 | 5.117 | 4.976 | 4.981 | 2,903,584,256 | -0.20(-3.88%) |
Jul 17, 2008 | 5.251 | 5.277 | 5.169 | 5.182 | 1,984,396,800 | -0.03(-0.58%) |
Jul 16, 2008 | 5.133 | 5.215 | 5.085 | 5.212 | 1,903,695,360 | +0.10(+1.87%) |
Jul 15, 2008 | 5.202 | 5.240 | 5.018 | 5.116 | 31,300,608 | -0.13(-2.44%) |
Jul 14, 2008 | 5.406 | 5.408 | 5.220 | 5.244 | 3,049,807,872 | +0.04(+0.75%) |
Jul 11, 2008 | 5.292 | 5.342 | 5.157 | 5.205 | 3,414,181,888 | -0.12(-2.29%) |
Jul 10, 2008 | 5.275 | 5.348 | 5.168 | 5.327 | 2,673,758,208 | +0.07(+1.37%) |
Jul 09, 2008 | 5.435 | 5.456 | 5.252 | 5.255 | 3,130,393,088 | -0.16(-2.95%) |
Jul 08, 2008 | 5.290 | 5.420 | 5.210 | 5.415 | 3,068,839,936 | +0.13(+2.51%) |
Jul 07, 2008 | 5.222 | 5.342 | 5.184 | 5.283 | 2,505,508,864 | +0.15(+2.96%) |
Jul 03, 2008 | 5.115 | 5.193 | 4.999 | 5.131 | 43,339,776 | +0.06(+1.15%) |
Jul 02, 2008 | 5.284 | 5.352 | 5.072 | 5.072 | 2,647,484,928 | -0.20(-3.72%) |
Jul 01, 2008 | 4.953 | 5.269 | 4.946 | 5.268 | 621,810,688 | +0.22(+4.32%) |
Jun 30, 2008 | 5.133 | 5.187 | 5.025 | 5.050 | 1,376,548,352 | -0.08(-1.56%) |
Jun 27, 2008 | 5.022 | 5.144 | 4.951 | 5.130 | 49,590,272 | +0.06(+1.09%) |
Jun 26, 2008 | 5.250 | 5.273 | 5.067 | 5.075 | 2,913,495,040 | -0.28(-5.15%) |
Jun 25, 2008 | 5.266 | 5.393 | 5.244 | 5.350 | 1,047,081,984 | +0.12(+2.39%) |
Jun 24, 2008 | 5.199 | 5.301 | 5.176 | 5.225 | 860,542,464 | +0.00(+0.05%) |
Jun 23, 2008 | 5.270 | 5.304 | 5.174 | 5.222 | 1,058,106,368 | -0.06(-1.20%) |
Jun 20, 2008 | 5.409 | 5.459 | 5.278 | 5.286 | 3,068,979,200 | -0.17(-3.11%) |
Jun 19, 2008 | 5.385 | 5.499 | 5.332 | 5.456 | 2,269,741,056 | +0.06(+1.20%) |
Jun 18, 2008 | 5.462 | 5.495 | 5.349 | 5.391 | 2,431,538,688 | -0.08(-1.48%) |
Jun 17, 2008 | 5.371 | 5.489 | 5.351 | 5.472 | 3,162,562,560 | +0.14(+2.60%) |
Jun 16, 2008 | 5.166 | 5.365 | 5.099 | 5.333 | 128,179,200 | +0.13(+2.59%) |
Jun 13, 2008 | 5.177 | 5.253 | 4.986 | 5.199 | 2,567,114,752 | -0.03(-0.51%) |
Jun 12, 2008 | 5.474 | 5.507 | 5.163 | 5.225 | 2,255,241,216 | -0.23(-4.18%) |
Jun 11, 2008 | 5.560 | 5.610 | 5.416 | 5.453 | 3,675,620,352 | -0.15(-2.60%) |
Jun 10, 2008 | 5.444 | 5.633 | 5.399 | 5.599 | 867,674,112 | +0.12(+2.22%) |
Jun 09, 2008 | 5.573 | 5.578 | 5.301 | 5.477 | 2,768,562,176 | -0.12(-2.17%) |
Jun 06, 2008 | 5.670 | 5.729 | 5.596 | 5.599 | 3,716,005,888 | -0.11(-2.00%) |
Jun 05, 2008 | 5.620 | 5.725 | 5.601 | 5.713 | 1,967,151,616 | +0.13(+2.29%) |
Jun 04, 2008 | 5.550 | 5.643 | 5.526 | 5.585 | 1,731,221,504 | -0.01(-0.10%) |
Jun 03, 2008 | 5.636 | 5.676 | 5.499 | 5.591 | 1,926,324,736 | -0.02(-0.39%) |
Jun 02, 2008 | 5.688 | 5.720 | 5.565 | 5.613 | 1,340,433,408 | -0.08(-1.40%) |
May 30, 2008 | 5.653 | 5.716 | 5.651 | 5.693 | 763,037,184 | +0.06(+1.10%) |
May 29, 2008 | 5.633 | 5.676 | 5.595 | 5.630 | 1,069,758,464 | -0.01(-0.17%) |
May 28, 2008 | 5.652 | 5.668 | 5.541 | 5.640 | 1,872,105,984 | +0.02(+0.31%) |
May 27, 2008 | 5.512 | 5.623 | 5.484 | 5.623 | 2,252,797,952 | +0.16(+2.90%) |
May 23, 2008 | 5.452 | 5.489 | 5.362 | 5.464 | 3,222,745,600 | +0.12(+2.33%) |
May 22, 2008 | 5.406 | 5.469 | 5.187 | 5.340 | 1,413,064,704 | -0.03(-0.64%) |
May 21, 2008 | 5.600 | 5.668 | 5.316 | 5.374 | 1,006,238,720 | -0.23(-4.15%) |
May 20, 2008 | 5.484 | 5.614 | 5.432 | 5.607 | 3,744,414,720 | +0.07(+1.25%) |
May 19, 2008 | 5.666 | 5.691 | 5.468 | 5.537 | 3,545,226,240 | -0.12(-2.14%) |
May 16, 2008 | 5.734 | 5.739 | 5.640 | 5.659 | 2,052,727,296 | -0.06(-1.11%) |
May 15, 2008 | 5.634 | 5.727 | 5.555 | 5.722 | 2,943,320,064 | +0.10(+1.86%) |
May 14, 2008 | 5.767 | 5.798 | 5.597 | 5.617 | 3,304,863,232 | -0.11(-1.95%) |
May 13, 2008 | 5.688 | 5.774 | 5.666 | 5.729 | 2,529,090,048 | +0.05(+0.96%) |
May 12, 2008 | 5.586 | 5.696 | 5.515 | 5.675 | 2,490,352,640 | +0.14(+2.57%) |
May 09, 2008 | 5.524 | 5.557 | 5.470 | 5.533 | 1,284,334,592 | -0.05(-0.87%) |
May 08, 2008 | 5.542 | 5.625 | 5.521 | 5.581 | 3,157,827,072 | +0.07(+1.35%) |
May 07, 2008 | 5.611 | 5.676 | 5.445 | 5.507 | 1,001,897,984 | -0.12(-2.18%) |
May 06, 2008 | 5.569 | 5.643 | 5.494 | 5.630 | 3,321,829,376 | +0.06(+1.04%) |
May 05, 2008 | 5.487 | 5.589 | 5.460 | 5.571 | 2,788,717,568 | +0.11(+2.09%) |
May 02, 2008 | 5.434 | 5.487 | 5.385 | 5.457 | 4,044,752,896 | +0.03(+0.52%) |