Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.916 | 4.976 | 4.913 | 4.928 | 3,502,536,192 | +0.02(+0.37%) |
Jul 30, 2009 | 4.877 | 4.968 | 4.871 | 4.910 | 3,892,697,344 | +0.08(+1.72%) |
Jul 29, 2009 | 4.792 | 4.839 | 4.773 | 4.826 | 3,167,824,128 | +0.00(+0.02%) |
Jul 28, 2009 | 4.792 | 4.829 | 4.753 | 4.825 | 3,013,616,640 | -0.00(-0.06%) |
Jul 27, 2009 | 4.831 | 4.852 | 4.743 | 4.829 | 3,591,848,448 | +0.00(+0.07%) |
Jul 24, 2009 | 4.734 | 4.825 | 4.720 | 4.825 | 3,633,719,552 | +0.07(+1.37%) |
Jul 23, 2009 | 4.724 | 4.778 | 4.692 | 4.760 | 73,187,840 | +0.03(+0.69%) |
Jul 22, 2009 | 4.759 | 4.787 | 4.708 | 4.727 | 2,950,747,136 | +0.16(+3.45%) |
Jul 21, 2009 | 4.623 | 4.627 | 4.516 | 4.569 | 2,956,363,776 | -0.04(-0.92%) |
Jul 20, 2009 | 4.623 | 4.676 | 4.551 | 4.612 | 1,802,035,200 | +0.03(+0.76%) |
Jul 17, 2009 | 4.496 | 4.585 | 4.483 | 4.577 | 696,470,528 | +0.13(+2.87%) |
Jul 16, 2009 | 4.396 | 4.464 | 4.390 | 4.449 | 3,262,428,416 | +0.02(+0.44%) |
Jul 15, 2009 | 4.374 | 4.433 | 4.353 | 4.430 | 4,025,180,160 | +0.14(+3.24%) |
Jul 14, 2009 | 4.284 | 4.318 | 4.257 | 4.291 | 2,878,441,216 | -0.00(-0.05%) |
Jul 13, 2009 | 4.208 | 4.293 | 4.148 | 4.293 | 4,007,888,640 | +0.12(+2.76%) |
Jul 10, 2009 | 4.112 | 4.191 | 4.111 | 4.178 | 3,691,024,896 | +0.07(+1.58%) |
Jul 09, 2009 | 4.155 | 4.162 | 4.100 | 4.113 | 2,843,440,640 | -0.03(-0.63%) |
Jul 08, 2009 | 4.099 | 4.163 | 4.054 | 4.138 | 479,085,568 | +0.05(+1.34%) |
Jul 07, 2009 | 4.176 | 4.213 | 4.077 | 4.084 | 3,826,316,544 | -0.10(-2.32%) |
Jul 06, 2009 | 4.183 | 4.192 | 4.109 | 4.180 | 4,133,779,968 | -0.04(-1.01%) |
Jul 02, 2009 | 4.260 | 4.308 | 4.216 | 4.223 | 3,071,014,912 | -0.08(-1.97%) |
Jul 01, 2009 | 4.328 | 4.363 | 4.298 | 4.308 | 3,433,254,400 | +0.01(+0.28%) |
Jun 30, 2009 | 4.300 | 4.337 | 4.277 | 4.296 | 3,599,415,040 | +0.01(+0.32%) |
Jun 29, 2009 | 4.327 | 4.341 | 4.269 | 4.282 | 410,174,464 | -0.01(-0.33%) |
Jun 26, 2009 | 4.216 | 4.330 | 4.214 | 4.296 | 3,642,191,104 | +0.08(+1.84%) |
Jun 25, 2009 | 4.094 | 4.228 | 4.078 | 4.218 | 591,143,424 | +0.11(+2.67%) |
Jun 24, 2009 | 4.084 | 4.147 | 4.067 | 4.108 | 4,024,669,696 | +0.07(+1.65%) |
Jun 23, 2009 | 4.114 | 4.130 | 4.008 | 4.042 | 1,561,695,232 | -0.10(-2.45%) |
Jun 22, 2009 | 4.243 | 4.269 | 4.112 | 4.143 | 968,028,160 | -0.06(-1.51%) |
Jun 19, 2009 | 4.164 | 4.207 | 4.129 | 4.207 | 1,688,723,456 | +0.11(+2.65%) |
Jun 18, 2009 | 4.105 | 4.162 | 4.089 | 4.098 | 3,545,172,992 | +0.01(+0.22%) |
Jun 17, 2009 | 4.122 | 4.145 | 4.057 | 4.089 | 441,647,616 | -0.02(-0.56%) |
Jun 16, 2009 | 4.122 | 4.176 | 4.105 | 4.112 | 4,267,377,152 | +0.01(+0.19%) |
Jun 15, 2009 | 4.102 | 4.130 | 4.068 | 4.104 | 179,188,224 | -0.03(-0.64%) |
Jun 12, 2009 | 4.186 | 4.195 | 4.103 | 4.131 | 372,620,800 | -0.09(-2.13%) |
Jun 11, 2009 | 4.209 | 4.269 | 4.179 | 4.221 | 55,455,744 | -0.01(-0.21%) |
Jun 10, 2009 | 4.291 | 4.293 | 4.171 | 4.230 | 1,413,243,904 | -0.07(-1.73%) |
Jun 09, 2009 | 4.337 | 4.360 | 4.239 | 4.304 | 1,316,597,248 | -0.03(-0.79%) |
Jun 08, 2009 | 4.338 | 4.350 | 4.205 | 4.338 | 3,427,783,680 | -0.02(-0.57%) |
Jun 05, 2009 | 4.382 | 4.415 | 4.319 | 4.363 | 949,808,640 | +0.03(+0.65%) |
Jun 04, 2009 | 4.226 | 4.348 | 4.224 | 4.335 | 269,405,696 | +0.08(+1.98%) |
Jun 03, 2009 | 4.222 | 4.256 | 4.194 | 4.251 | 390,144,512 | +0.04(+1.05%) |
Jun 02, 2009 | 4.192 | 4.263 | 4.173 | 4.207 | 3,781,776,640 | +0.00(+0.10%) |
Jun 01, 2009 | 4.116 | 4.222 | 4.102 | 4.203 | 3,750,906,880 | +0.11(+2.61%) |
May 29, 2009 | 4.083 | 4.099 | 4.037 | 4.096 | 3,784,352,768 | +0.02(+0.55%) |
May 28, 2009 | 4.025 | 4.083 | 3.982 | 4.074 | 4,041,473,792 | +0.06(+1.52%) |
May 27, 2009 | 3.974 | 4.071 | 3.948 | 4.013 | 1,063,421,952 | +0.07(+1.74%) |
May 26, 2009 | 3.763 | 3.946 | 3.756 | 3.944 | 984,716,800 | +0.25(+6.76%) |
May 22, 2009 | 3.741 | 3.745 | 3.672 | 3.695 | 2,470,199,552 | -0.05(-1.35%) |
May 21, 2009 | 3.774 | 3.824 | 3.706 | 3.745 | 3,381,588,480 | -0.05(-1.34%) |
May 20, 2009 | 3.849 | 3.897 | 3.779 | 3.796 | 3,221,091,072 | -0.05(-1.24%) |
May 19, 2009 | 3.825 | 3.900 | 3.792 | 3.844 | 3,087,122,688 | +0.02(+0.63%) |
May 18, 2009 | 3.732 | 3.821 | 3.666 | 3.820 | 3,803,477,760 | +0.13(+3.46%) |
May 15, 2009 | 3.689 | 3.758 | 3.668 | 3.692 | 3,046,876,416 | -0.02(-0.43%) |
May 14, 2009 | 3.612 | 3.726 | 3.610 | 3.708 | 3,712,169,472 | +0.10(+2.90%) |
May 13, 2009 | 3.716 | 3.740 | 3.600 | 3.604 | 645,222,912 | -0.15(-3.96%) |
May 12, 2009 | 3.907 | 3.912 | 3.717 | 3.752 | 757,211,648 | -0.16(-3.97%) |
May 11, 2009 | 3.841 | 3.950 | 3.834 | 3.908 | 3,354,340,352 | +0.01(+0.29%) |
May 08, 2009 | 3.892 | 3.958 | 3.808 | 3.896 | 3,879,096,320 | +0.00(+0.10%) |
May 07, 2009 | 3.991 | 3.993 | 3.857 | 3.892 | 113,085,952 | -0.10(-2.60%) |
May 06, 2009 | 4.021 | 4.026 | 3.927 | 3.996 | 3,925,307,648 | -0.01(-0.16%) |
May 05, 2009 | 3.973 | 4.007 | 3.954 | 4.002 | 3,301,258,752 | +0.02(+0.48%) |
May 04, 2009 | 3.868 | 3.989 | 3.851 | 3.983 | 756,190,208 | +0.15(+3.80%) |
May 01, 2009 | 3.794 | 3.859 | 3.794 | 3.837 | 3,295,131,136 | +0.04(+1.12%) |
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%) |