Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.122 | 8.160 | 7.872 | 7.874 | 642,375,936 | -0.23(-2.81%) |
Apr 29, 2010 | 7.933 | 8.143 | 7.902 | 8.102 | 661,259,968 | +0.21(+2.69%) |
Apr 28, 2010 | 7.939 | 7.962 | 7.733 | 7.890 | 897,289,984 | -0.01(-0.17%) |
Apr 27, 2010 | 8.061 | 8.078 | 7.857 | 7.903 | 839,505,728 | -0.22(-2.77%) |
Apr 26, 2010 | 8.200 | 8.217 | 8.088 | 8.128 | 566,863,168 | -0.04(-0.49%) |
Apr 23, 2010 | 8.082 | 8.209 | 8.053 | 8.168 | 943,739,904 | +0.13(+1.64%) |
Apr 22, 2010 | 7.788 | 8.045 | 7.727 | 8.037 | 938,643,072 | +0.22(+2.80%) |
Apr 21, 2010 | 7.805 | 7.849 | 7.713 | 7.818 | 1,162,561,024 | +0.44(+5.98%) |
Apr 20, 2010 | 7.496 | 7.517 | 7.327 | 7.377 | 864,065,920 | -0.07(-1.00%) |
Apr 19, 2010 | 7.450 | 7.476 | 7.292 | 7.451 | 670,815,360 | -0.01(-0.13%) |
Apr 16, 2010 | 7.497 | 7.574 | 7.375 | 7.461 | 888,782,400 | -0.05(-0.61%) |
Apr 15, 2010 | 7.413 | 7.511 | 7.404 | 7.507 | 445,293,248 | +0.10(+1.31%) |
Apr 14, 2010 | 7.397 | 7.413 | 7.361 | 7.410 | 477,985,216 | +0.10(+1.34%) |
Apr 13, 2010 | 7.294 | 7.323 | 7.272 | 7.312 | 361,663,584 | +0.00(+0.06%) |
Apr 12, 2010 | 7.305 | 7.331 | 7.293 | 7.307 | 394,362,400 | +0.02(+0.21%) |
Apr 09, 2010 | 7.281 | 7.295 | 7.252 | 7.292 | 395,733,824 | +0.06(+0.77%) |
Apr 08, 2010 | 7.252 | 7.285 | 7.179 | 7.237 | 678,190,272 | -0.02(-0.27%) |
Apr 07, 2010 | 7.230 | 7.296 | 7.198 | 7.256 | 743,538,432 | +0.03(+0.44%) |
Apr 06, 2010 | 7.184 | 7.245 | 7.148 | 7.224 | 528,423,840 | +0.03(+0.44%) |
Apr 05, 2010 | 7.087 | 7.193 | 7.081 | 7.193 | 807,341,184 | +0.08(+1.07%) |
Apr 01, 2010 | 7.160 | 7.200 | 7.020 | 7.117 | 704,678,912 | +0.03(+0.41%) |
Mar 31, 2010 | 7.102 | 7.136 | 7.071 | 7.087 | 3,569,862,912 | -0.03(-0.36%) |
Mar 30, 2010 | 7.136 | 7.162 | 7.065 | 7.113 | 76,059,136 | +0.10(+1.49%) |
Mar 29, 2010 | 7.027 | 7.053 | 6.986 | 7.009 | 187,420,672 | +0.04(+0.65%) |
Mar 26, 2010 | 6.905 | 6.995 | 6.893 | 6.964 | 1,017,434,112 | +0.13(+1.88%) |
Mar 25, 2010 | 6.964 | 6.966 | 6.824 | 6.836 | 200,186,368 | -0.08(-1.19%) |
Mar 24, 2010 | 6.865 | 6.943 | 6.862 | 6.918 | 660,208,640 | +0.03(+0.44%) |
Mar 23, 2010 | 6.805 | 6.900 | 6.759 | 6.887 | 698,760,704 | +0.11(+1.61%) |
Mar 22, 2010 | 6.649 | 6.816 | 6.640 | 6.778 | 3,783,394,816 | +0.08(+1.12%) |
Mar 19, 2010 | 6.780 | 6.793 | 6.672 | 6.703 | 342,440,448 | -0.07(-1.07%) |
Mar 18, 2010 | 6.759 | 6.786 | 6.714 | 6.775 | 2,835,846,144 | +0.02(+0.24%) |
Mar 17, 2010 | 6.783 | 6.830 | 6.734 | 6.759 | 3,738,112,256 | -0.01(-0.15%) |
Mar 16, 2010 | 6.761 | 6.785 | 6.711 | 6.769 | 3,704,550,656 | +0.02(+0.27%) |
Mar 15, 2010 | 6.797 | 6.801 | 6.643 | 6.751 | 4,090,788,352 | -0.08(-1.22%) |
Mar 12, 2010 | 6.857 | 6.868 | 6.808 | 6.834 | 3,451,027,456 | +0.03(+0.49%) |
Mar 11, 2010 | 6.753 | 6.801 | 6.735 | 6.801 | 3,362,969,088 | +0.02(+0.29%) |
Mar 10, 2010 | 6.751 | 6.800 | 6.732 | 6.781 | 647,257,088 | +0.05(+0.82%) |
Mar 09, 2010 | 6.584 | 6.786 | 6.571 | 6.726 | 3,333,329,408 | +0.12(+1.80%) |
Mar 08, 2010 | 6.635 | 6.638 | 6.582 | 6.607 | 3,563,480,064 | +0.00(+0.06%) |
Mar 05, 2010 | 6.482 | 6.626 | 6.473 | 6.603 | 3,162,248,704 | +0.25(+3.91%) |
Mar 04, 2010 | 6.312 | 6.361 | 6.292 | 6.355 | 3,034,222,336 | +0.04(+0.66%) |
Mar 03, 2010 | 6.301 | 6.330 | 6.271 | 6.313 | 3,084,054,016 | +0.01(+0.23%) |
Mar 02, 2010 | 6.331 | 6.359 | 6.265 | 6.299 | 401,300,992 | -0.00(-0.07%) |
Mar 01, 2010 | 6.205 | 6.318 | 6.196 | 6.303 | 264,918,528 | +0.13(+2.14%) |
Feb 26, 2010 | 6.104 | 6.188 | 6.092 | 6.171 | 4,206,490,368 | +0.08(+1.30%) |
Feb 25, 2010 | 5.953 | 6.118 | 5.938 | 6.092 | 1,218,456,064 | +0.04(+0.67%) |
Feb 24, 2010 | 5.979 | 6.075 | 5.967 | 6.052 | 3,817,769,216 | +0.11(+1.83%) |
Feb 23, 2010 | 6.032 | 6.072 | 5.902 | 5.943 | 472,160,768 | -0.10(-1.68%) |
Feb 22, 2010 | 6.102 | 6.107 | 6.007 | 6.045 | 3,237,495,296 | -0.04(-0.62%) |
Feb 19, 2010 | 6.088 | 6.128 | 6.065 | 6.082 | 3,443,948,544 | -0.04(-0.62%) |
Feb 18, 2010 | 6.081 | 6.149 | 6.060 | 6.120 | 3,504,921,344 | +0.01(+0.19%) |
Feb 17, 2010 | 6.158 | 6.162 | 6.058 | 6.109 | 3,617,420,288 | -0.03(-0.42%) |
Feb 16, 2010 | 6.090 | 6.143 | 6.078 | 6.134 | 212,232,192 | +0.09(+1.51%) |
Feb 12, 2010 | 5.975 | 6.081 | 5.896 | 6.043 | 1,138,404,352 | +0.05(+0.86%) |
Feb 11, 2010 | 5.877 | 6.024 | 5.853 | 5.992 | 267,008,000 | +0.11(+1.82%) |
Feb 10, 2010 | 5.908 | 5.929 | 5.859 | 5.885 | 3,070,035,200 | -0.03(-0.55%) |
Feb 09, 2010 | 5.924 | 5.956 | 5.874 | 5.917 | 951,215,616 | +0.06(+1.07%) |
Feb 08, 2010 | 5.902 | 5.968 | 5.851 | 5.855 | 3,964,525,824 | -0.04(-0.69%) |
Feb 05, 2010 | 5.810 | 5.911 | 5.756 | 5.895 | 2,753,473,536 | +0.10(+1.78%) |
Feb 04, 2010 | 5.933 | 5.983 | 5.778 | 5.792 | 1,985,430,528 | -0.22(-3.60%) |
Feb 03, 2010 | 5.886 | 6.038 | 5.864 | 6.009 | 805,665,792 | +0.10(+1.72%) |
Feb 02, 2010 | 5.909 | 5.921 | 5.832 | 5.907 | 1,493,796,352 | +0.03(+0.58%) |
Feb 01, 2010 | 5.802 | 5.911 | 5.769 | 5.873 | 1,920,976,896 | +0.08(+1.39%) |
Jan 29, 2010 | 6.064 | 6.098 | 5.738 | 5.792 | 1,738,127,360 | -0.22(-3.63%) |
Jan 28, 2010 | 6.181 | 6.198 | 5.993 | 6.010 | 1,137,569,792 | -0.26(-4.13%) |
Jan 27, 2010 | 6.238 | 6.351 | 6.018 | 6.270 | 1,393,970,176 | +0.06(+0.94%) |
Jan 26, 2010 | 6.211 | 6.445 | 6.110 | 6.211 | 2,592,116,736 | +0.09(+1.41%) |
Jan 25, 2010 | 6.108 | 6.174 | 6.038 | 6.124 | 243,959,808 | +0.16(+2.69%) |
Jan 22, 2010 | 6.236 | 6.258 | 5.946 | 5.964 | 3,014,261,248 | -0.31(-4.96%) |
Jan 21, 2010 | 6.396 | 6.433 | 6.249 | 6.275 | 746,201,600 | -0.11(-1.73%) |
Jan 20, 2010 | 6.482 | 6.501 | 6.318 | 6.386 | 779,345,920 | -0.10(-1.54%) |
Jan 19, 2010 | 6.283 | 6.490 | 6.250 | 6.485 | 1,756,278,784 | +0.27(+4.42%) |
Jan 15, 2010 | 6.362 | 6.382 | 6.209 | 6.211 | 629,431,808 | -0.11(-1.67%) |
Jan 14, 2010 | 6.337 | 6.347 | 6.304 | 6.316 | 3,588,384,768 | -0.04(-0.58%) |
Jan 13, 2010 | 6.269 | 6.362 | 6.156 | 6.353 | 727,447,552 | +0.09(+1.41%) |
Jan 12, 2010 | 6.309 | 6.327 | 6.226 | 6.265 | 632,681,472 | -0.07(-1.14%) |
Jan 11, 2010 | 6.418 | 6.424 | 6.287 | 6.337 | 3,831,555,840 | -0.06(-0.88%) |
Jan 08, 2010 | 6.343 | 6.394 | 6.305 | 6.393 | 3,710,376,448 | +0.04(+0.66%) |
Jan 07, 2010 | 6.386 | 6.394 | 6.305 | 6.351 | 3,955,079,680 | -0.01(-0.18%) |
Jan 06, 2010 | 6.466 | 6.491 | 6.356 | 6.363 | 282,048,000 | -0.10(-1.59%) |
Jan 05, 2010 | 6.472 | 6.502 | 6.431 | 6.466 | 694,396,928 | +0.01(+0.17%) |
Jan 04, 2010 | 6.437 | 6.469 | 6.405 | 6.454 | 4,092,668,416 | +0.10(+1.56%) |
Dec 31, 2009 | 6.428 | 6.435 | 6.350 | 6.355 | 2,921,235,968 | -0.03(-0.43%) |
Dec 30, 2009 | 6.298 | 6.394 | 6.282 | 6.383 | 3,415,887,872 | +0.08(+1.21%) |
Dec 29, 2009 | 6.413 | 6.416 | 6.295 | 6.306 | 3,690,438,912 | -0.08(-1.19%) |
Dec 28, 2009 | 6.385 | 6.453 | 6.322 | 6.382 | 1,048,025,088 | +0.08(+1.23%) |
Dec 24, 2009 | 6.139 | 6.314 | 6.133 | 6.305 | 4,152,016,640 | +0.21(+3.43%) |
Dec 23, 2009 | 6.068 | 6.104 | 6.056 | 6.095 | 2,864,162,304 | +0.05(+0.87%) |
Dec 22, 2009 | 6.015 | 6.058 | 5.991 | 6.043 | 2,897,236,480 | +0.06(+1.07%) |
Dec 21, 2009 | 5.913 | 6.024 | 5.901 | 5.979 | 777,303,552 | +0.08(+1.43%) |
Dec 18, 2009 | 5.826 | 5.896 | 5.809 | 5.894 | 751,308,288 | +0.11(+1.86%) |
Dec 17, 2009 | 5.859 | 5.881 | 5.760 | 5.786 | 3,223,197,952 | -0.10(-1.63%) |
Dec 16, 2009 | 5.884 | 5.926 | 5.868 | 5.882 | 2,925,993,984 | +0.03(+0.44%) |
Dec 15, 2009 | 5.906 | 5.957 | 5.829 | 5.856 | 3,477,022,720 | -0.08(-1.43%) |
Dec 14, 2009 | 5.892 | 5.954 | 5.807 | 5.941 | 4,109,751,040 | +0.07(+1.19%) |
Dec 11, 2009 | 5.965 | 5.972 | 5.834 | 5.871 | 3,562,528,512 | -0.05(-0.90%) |
Dec 10, 2009 | 6.017 | 6.023 | 5.915 | 5.924 | 4,059,013,888 | -0.04(-0.69%) |
Dec 09, 2009 | 5.769 | 5.976 | 5.740 | 5.966 | 1,381,390,336 | +0.24(+4.18%) |
Dec 08, 2009 | 5.711 | 5.801 | 5.691 | 5.726 | 1,427,949,568 | +0.03(+0.49%) |
Dec 07, 2009 | 5.830 | 5.844 | 5.690 | 5.699 | 1,629,876,736 | -0.13(-2.26%) |
Dec 04, 2009 | 6.023 | 6.028 | 5.739 | 5.830 | 2,559,321,600 | -0.10(-1.61%) |
Dec 03, 2009 | 5.954 | 6.001 | 5.919 | 5.926 | 3,719,567,616 | +0.01(+0.13%) |
Dec 02, 2009 | 6.001 | 6.075 | 5.904 | 5.918 | 1,634,031,616 | -0.02(-0.38%) |
Dec 01, 2009 | 6.099 | 6.115 | 5.936 | 5.941 | 3,860,846,848 | -0.09(-1.47%) |
Nov 30, 2009 | 6.065 | 6.083 | 5.995 | 6.029 | 3,521,771,520 | -0.02(-0.34%) |
Nov 27, 2009 | 6.008 | 6.121 | 5.983 | 6.050 | 2,447,473,152 | -0.11(-1.76%) |
Nov 25, 2009 | 6.195 | 6.202 | 6.145 | 6.158 | 2,374,500,864 | -0.01(-0.12%) |
Nov 24, 2009 | 6.193 | 6.209 | 6.119 | 6.166 | 2,639,628,800 | -0.04(-0.70%) |
Nov 23, 2009 | 6.122 | 6.213 | 6.121 | 6.209 | 3,936,558,080 | +0.18(+2.98%) |
Nov 20, 2009 | 6.006 | 6.044 | 5.964 | 6.029 | 3,370,976,256 | -0.02(-0.29%) |
Nov 19, 2009 | 6.171 | 6.171 | 6.026 | 6.047 | 200,534,528 | -0.16(-2.65%) |
Nov 18, 2009 | 6.229 | 6.243 | 6.153 | 6.212 | 3,102,854,144 | -0.03(-0.50%) |
Nov 17, 2009 | 6.215 | 6.256 | 6.183 | 6.243 | 3,286,816,768 | +0.01(+0.18%) |
Nov 16, 2009 | 6.197 | 6.273 | 6.183 | 6.232 | 4,022,017,280 | +0.07(+1.07%) |
Nov 13, 2009 | 6.118 | 6.178 | 6.094 | 6.166 | 2,845,222,912 | +0.07(+1.22%) |
Nov 12, 2009 | 6.127 | 6.179 | 6.075 | 6.092 | 3,015,073,792 | -0.04(-0.62%) |
Nov 11, 2009 | 6.169 | 6.183 | 6.087 | 6.130 | 3,679,367,936 | +0.01(+0.13%) |
Nov 10, 2009 | 6.063 | 6.182 | 6.062 | 6.122 | 3,325,623,808 | +0.05(+0.75%) |
Nov 09, 2009 | 5.940 | 6.089 | 5.919 | 6.076 | 88,870,912 | +0.21(+3.66%) |
Nov 06, 2009 | 5.806 | 5.887 | 5.803 | 5.861 | 2,446,149,888 | +0.01(+0.16%) |
Nov 05, 2009 | 5.803 | 5.881 | 5.785 | 5.852 | 3,189,729,536 | +0.10(+1.69%) |
Nov 04, 2009 | 5.752 | 5.846 | 5.737 | 5.755 | 4,041,281,536 | +0.06(+1.09%) |
Nov 03, 2009 | 5.665 | 5.716 | 5.607 | 5.693 | 36,532,224 | -0.02(-0.30%) |
Nov 02, 2009 | 5.724 | 5.817 | 5.597 | 5.709 | 1,333,322,240 | +0.02(+0.43%) |
Oct 30, 2009 | 5.913 | 5.935 | 5.675 | 5.685 | 1,652,808,192 | -0.24(-4.00%) |
Oct 29, 2009 | 5.881 | 5.936 | 5.795 | 5.922 | 432,169,984 | +0.12(+2.05%) |
Oct 28, 2009 | 5.963 | 5.972 | 5.763 | 5.803 | 2,488,879,616 | -0.15(-2.52%) |
Oct 27, 2009 | 6.082 | 6.117 | 5.925 | 5.953 | 1,976,309,760 | -0.15(-2.52%) |
Oct 26, 2009 | 6.143 | 6.235 | 6.035 | 6.107 | 4,014,822,144 | -0.04(-0.72%) |
Oct 23, 2009 | 6.204 | 6.207 | 6.129 | 6.151 | 3,488,024,576 | -0.04(-0.61%) |
Oct 22, 2009 | 6.174 | 6.269 | 6.108 | 6.189 | 2,265,111,552 | +0.01(+0.14%) |
Oct 21, 2009 | 6.017 | 6.295 | 6.009 | 6.180 | 1,305,214,976 | +0.19(+3.10%) |
Oct 20, 2009 | 6.050 | 6.085 | 5.967 | 5.994 | 868,471,808 | +0.27(+4.69%) |
Oct 19, 2009 | 5.665 | 5.730 | 5.596 | 5.726 | 3,515,458,048 | +0.05(+0.96%) |
Oct 16, 2009 | 5.711 | 5.741 | 5.665 | 5.671 | 3,576,222,720 | -0.08(-1.32%) |
Oct 15, 2009 | 5.719 | 5.758 | 5.716 | 5.747 | 3,096,517,888 | -0.02(-0.38%) |
Oct 14, 2009 | 5.798 | 5.800 | 5.737 | 5.769 | 3,112,718,336 | +0.04(+0.67%) |
Oct 13, 2009 | 5.749 | 5.766 | 5.721 | 5.731 | 2,884,842,752 | -0.02(-0.41%) |
Oct 12, 2009 | 5.761 | 5.776 | 5.719 | 5.755 | 2,387,521,536 | +0.01(+0.18%) |
Oct 09, 2009 | 5.699 | 5.751 | 5.689 | 5.744 | 2,431,016,960 | +0.04(+0.63%) |
Oct 08, 2009 | 5.750 | 5.774 | 5.697 | 5.708 | 3,632,460,288 | -0.03(-0.52%) |
Oct 07, 2009 | 5.723 | 5.747 | 5.701 | 5.738 | 3,860,057,856 | +0.01(+0.13%) |
Oct 06, 2009 | 5.662 | 5.731 | 5.649 | 5.731 | 720,763,392 | +0.12(+2.15%) |
Oct 05, 2009 | 5.616 | 5.636 | 5.557 | 5.610 | 3,507,474,176 | +0.03(+0.61%) |
Oct 02, 2009 | 5.471 | 5.608 | 5.469 | 5.576 | 291,564,032 | +0.12(+2.23%) |
Oct 01, 2009 | 5.590 | 5.616 | 5.450 | 5.455 | 54,520,320 | -0.14(-2.42%) |
Sep 30, 2009 | 5.614 | 5.623 | 5.507 | 5.590 | 177,811,968 | -0.00(-0.02%) |
Sep 29, 2009 | 5.632 | 5.652 | 5.559 | 5.591 | 2,863,001,856 | -0.02(-0.41%) |
Sep 28, 2009 | 5.545 | 5.630 | 5.529 | 5.614 | 2,797,178,368 | +0.11(+2.07%) |
Sep 25, 2009 | 5.489 | 5.595 | 5.472 | 5.500 | 3,690,717,440 | -0.04(-0.79%) |
Sep 24, 2009 | 5.646 | 5.661 | 5.512 | 5.544 | 271,440,896 | -0.05(-0.91%) |
Sep 23, 2009 | 5.592 | 5.697 | 5.580 | 5.595 | 625,254,400 | +0.03(+0.55%) |
Sep 22, 2009 | 5.585 | 5.591 | 5.515 | 5.564 | 2,957,234,432 | +0.01(+0.25%) |
Sep 21, 2009 | 5.558 | 5.584 | 5.478 | 5.550 | 3,628,352,000 | -0.03(-0.54%) |
Sep 18, 2009 | 5.605 | 5.626 | 5.572 | 5.580 | 691,727,872 | +0.01(+0.25%) |
Sep 17, 2009 | 5.488 | 5.633 | 5.488 | 5.566 | 2,424,100,352 | +0.08(+1.47%) |
Sep 16, 2009 | 5.368 | 5.512 | 5.365 | 5.485 | 1,955,350,528 | +0.20(+3.83%) |
Sep 15, 2009 | 5.249 | 5.298 | 5.235 | 5.283 | 3,535,140,608 | +0.04(+0.83%) |
Sep 14, 2009 | 5.152 | 5.245 | 5.135 | 5.239 | 2,669,244,672 | +0.05(+0.91%) |
Sep 11, 2009 | 5.215 | 5.223 | 5.153 | 5.192 | 2,892,641,280 | -0.01(-0.23%) |
Sep 10, 2009 | 5.189 | 5.225 | 5.152 | 5.204 | 4,071,152,896 | +0.04(+0.83%) |
Sep 09, 2009 | 5.211 | 5.262 | 5.118 | 5.161 | 2,428,370,944 | -0.05(-1.03%) |
Sep 08, 2009 | 5.217 | 5.222 | 5.187 | 5.215 | 2,611,521,536 | +0.08(+1.54%) |
Sep 04, 2009 | 5.045 | 5.148 | 5.039 | 5.136 | 3,105,407,232 | +0.11(+2.26%) |
Sep 03, 2009 | 5.020 | 5.040 | 4.976 | 5.023 | 2,436,680,192 | +0.04(+0.83%) |
Sep 02, 2009 | 4.965 | 5.055 | 4.949 | 4.982 | 3,019,367,936 | -0.00(-0.07%) |
Sep 01, 2009 | 5.066 | 5.127 | 4.974 | 4.985 | 3,887,909,888 | -0.09(-1.73%) |
Aug 31, 2009 | 5.072 | 5.092 | 5.022 | 5.073 | 2,580,768,000 | -0.06(-1.08%) |
Aug 28, 2009 | 5.196 | 5.202 | 5.083 | 5.129 | 3,760,858,112 | +0.02(+0.35%) |
Aug 27, 2009 | 5.089 | 5.114 | 4.971 | 5.111 | 3,723,397,120 | +0.06(+1.22%) |
Aug 26, 2009 | 5.095 | 5.114 | 5.029 | 5.049 | 2,519,934,464 | -0.06(-1.17%) |
Aug 25, 2009 | 5.111 | 5.155 | 5.101 | 5.109 | 2,688,671,488 | +0.01(+0.20%) |
Aug 24, 2009 | 5.131 | 5.149 | 5.075 | 5.099 | 3,373,158,144 | -0.00(-0.09%) |
Aug 21, 2009 | 5.056 | 5.108 | 5.031 | 5.104 | 3,448,962,048 | +0.09(+1.74%) |
Aug 20, 2009 | 4.976 | 5.028 | 4.965 | 5.016 | 2,835,196,160 | +0.05(+1.05%) |
Aug 19, 2009 | 4.908 | 4.985 | 4.899 | 4.964 | 3,425,728,768 | +0.02(+0.37%) |
Aug 18, 2009 | 4.875 | 4.953 | 4.868 | 4.946 | 3,573,947,648 | +0.13(+2.76%) |
Aug 17, 2009 | 4.933 | 4.934 | 4.808 | 4.813 | 51,781,120 | -0.22(-4.31%) |
Aug 14, 2009 | 5.065 | 5.074 | 4.992 | 5.030 | 2,534,998,016 | -0.05(-0.97%) |
Aug 13, 2009 | 5.026 | 5.087 | 5.022 | 5.079 | 3,647,129,088 | +0.09(+1.88%) |
Aug 12, 2009 | 4.902 | 5.028 | 4.900 | 4.986 | 3,689,324,800 | +0.07(+1.52%) |
Aug 11, 2009 | 4.937 | 4.958 | 4.882 | 4.911 | 2,945,536,768 | -0.06(-1.15%) |
Aug 10, 2009 | 4.996 | 5.025 | 4.936 | 4.968 | 2,489,227,776 | -0.02(-0.48%) |
Aug 07, 2009 | 4.991 | 5.025 | 4.970 | 4.992 | 3,210,896,896 | +0.05(+0.98%) |
Aug 06, 2009 | 4.994 | 5.022 | 4.919 | 4.943 | 2,831,761,152 | -0.04(-0.73%) |
Aug 05, 2009 | 4.999 | 5.048 | 4.952 | 4.980 | 3,507,892,224 | -0.01(-0.27%) |
Aug 04, 2009 | 4.974 | 4.993 | 4.952 | 4.993 | 3,280,991,232 | -0.03(-0.53%) |
Aug 03, 2009 | 4.983 | 5.026 | 4.972 | 5.019 | 3,267,970,304 | +0.09(+1.86%) |
Jul 31, 2009 | 4.916 | 4.976 | 4.913 | 4.928 | 3,502,530,560 | +0.02(+0.37%) |
Jul 30, 2009 | 4.877 | 4.968 | 4.871 | 4.910 | 3,892,690,944 | +0.08(+1.72%) |
Jul 29, 2009 | 4.792 | 4.839 | 4.773 | 4.826 | 3,167,819,264 | +0.00(+0.02%) |
Jul 28, 2009 | 4.792 | 4.829 | 4.753 | 4.825 | 3,013,611,776 | -0.00(-0.06%) |
Jul 27, 2009 | 4.831 | 4.852 | 4.743 | 4.829 | 3,591,842,816 | +0.00(+0.07%) |
Jul 24, 2009 | 4.734 | 4.825 | 4.720 | 4.825 | 3,633,713,664 | +0.07(+1.37%) |
Jul 23, 2009 | 4.724 | 4.778 | 4.692 | 4.760 | 73,181,184 | +0.03(+0.69%) |
Jul 22, 2009 | 4.759 | 4.787 | 4.708 | 4.727 | 2,950,735,360 | +0.16(+3.45%) |
Jul 21, 2009 | 4.623 | 4.627 | 4.516 | 4.569 | 2,956,352,000 | -0.04(-0.92%) |
Jul 20, 2009 | 4.623 | 4.676 | 4.551 | 4.612 | 1,802,025,472 | +0.03(+0.76%) |
Jul 17, 2009 | 4.496 | 4.585 | 4.483 | 4.577 | 696,462,336 | +0.13(+2.87%) |
Jul 16, 2009 | 4.396 | 4.464 | 4.390 | 4.449 | 3,262,423,296 | +0.02(+0.44%) |
Jul 15, 2009 | 4.374 | 4.433 | 4.353 | 4.430 | 4,025,173,760 | +0.14(+3.24%) |
Jul 14, 2009 | 4.284 | 4.318 | 4.257 | 4.291 | 2,878,436,608 | -0.00(-0.05%) |
Jul 13, 2009 | 4.208 | 4.293 | 4.148 | 4.293 | 4,007,882,240 | +0.12(+2.76%) |
Jul 10, 2009 | 4.112 | 4.191 | 4.111 | 4.178 | 3,691,019,008 | +0.07(+1.58%) |
Jul 09, 2009 | 4.155 | 4.162 | 4.100 | 4.113 | 2,843,436,032 | -0.03(-0.63%) |
Jul 08, 2009 | 4.099 | 4.163 | 4.054 | 4.138 | 479,077,888 | +0.05(+1.34%) |
Jul 07, 2009 | 4.176 | 4.213 | 4.077 | 4.084 | 3,826,310,400 | -0.10(-2.32%) |
Jul 06, 2009 | 4.183 | 4.192 | 4.109 | 4.180 | 4,133,773,312 | -0.04(-1.01%) |
Jul 02, 2009 | 4.260 | 4.308 | 4.216 | 4.223 | 3,071,010,048 | -0.08(-1.97%) |
Jul 01, 2009 | 4.328 | 4.363 | 4.298 | 4.308 | 3,433,249,024 | +0.01(+0.28%) |
Jun 30, 2009 | 4.300 | 4.337 | 4.277 | 4.296 | 3,599,409,152 | +0.01(+0.32%) |
Jun 29, 2009 | 4.327 | 4.341 | 4.269 | 4.282 | 410,167,296 | -0.01(-0.33%) |
Jun 26, 2009 | 4.216 | 4.330 | 4.214 | 4.296 | 3,642,185,216 | +0.08(+1.84%) |
Jun 25, 2009 | 4.094 | 4.228 | 4.078 | 4.218 | 591,135,744 | +0.11(+2.67%) |
Jun 24, 2009 | 4.084 | 4.147 | 4.067 | 4.108 | 4,024,663,296 | +0.07(+1.65%) |
Jun 23, 2009 | 4.114 | 4.130 | 4.008 | 4.042 | 1,561,686,016 | -0.10(-2.45%) |
Jun 22, 2009 | 4.243 | 4.269 | 4.112 | 4.143 | 968,019,968 | -0.06(-1.51%) |
Jun 19, 2009 | 4.164 | 4.207 | 4.129 | 4.207 | 1,688,713,728 | +0.11(+2.65%) |
Jun 18, 2009 | 4.105 | 4.162 | 4.089 | 4.098 | 3,545,167,360 | +0.01(+0.22%) |
Jun 17, 2009 | 4.122 | 4.145 | 4.057 | 4.089 | 441,639,936 | -0.02(-0.56%) |
Jun 16, 2009 | 4.122 | 4.176 | 4.105 | 4.112 | 4,267,370,240 | +0.01(+0.19%) |
Jun 15, 2009 | 4.102 | 4.130 | 4.068 | 4.104 | 179,181,056 | -0.03(-0.64%) |
Jun 12, 2009 | 4.186 | 4.195 | 4.103 | 4.131 | 372,613,120 | -0.09(-2.13%) |
Jun 11, 2009 | 4.209 | 4.269 | 4.179 | 4.221 | 55,448,576 | -0.01(-0.21%) |
Jun 10, 2009 | 4.291 | 4.293 | 4.171 | 4.230 | 1,413,234,688 | -0.07(-1.73%) |
Jun 09, 2009 | 4.337 | 4.360 | 4.239 | 4.304 | 1,316,588,032 | -0.03(-0.79%) |
Jun 08, 2009 | 4.338 | 4.350 | 4.205 | 4.338 | 3,427,770,880 | -0.02(-0.57%) |
Jun 05, 2009 | 4.382 | 4.415 | 4.319 | 4.363 | 949,800,448 | +0.03(+0.65%) |
Jun 04, 2009 | 4.226 | 4.348 | 4.224 | 4.335 | 269,398,016 | +0.08(+1.98%) |
Jun 03, 2009 | 4.222 | 4.256 | 4.194 | 4.251 | 390,136,832 | +0.04(+1.05%) |
Jun 02, 2009 | 4.192 | 4.263 | 4.173 | 4.207 | 3,781,770,496 | +0.00(+0.10%) |
Jun 01, 2009 | 4.116 | 4.222 | 4.102 | 4.203 | 3,750,900,992 | +0.11(+2.61%) |
May 29, 2009 | 4.083 | 4.099 | 4.037 | 4.096 | 3,784,346,624 | +0.02(+0.55%) |
May 28, 2009 | 4.025 | 4.083 | 3.982 | 4.074 | 4,041,467,136 | +0.06(+1.52%) |
May 27, 2009 | 3.974 | 4.071 | 3.948 | 4.013 | 1,063,413,248 | +0.07(+1.74%) |
May 26, 2009 | 3.763 | 3.946 | 3.756 | 3.944 | 984,708,096 | +0.25(+6.76%) |
May 22, 2009 | 3.741 | 3.745 | 3.672 | 3.695 | 2,470,195,456 | -0.05(-1.35%) |
May 21, 2009 | 3.774 | 3.824 | 3.706 | 3.745 | 3,381,583,104 | -0.05(-1.34%) |
May 20, 2009 | 3.849 | 3.897 | 3.779 | 3.796 | 3,221,085,952 | -0.05(-1.24%) |
May 19, 2009 | 3.825 | 3.900 | 3.792 | 3.844 | 3,087,117,824 | +0.02(+0.63%) |
May 18, 2009 | 3.732 | 3.821 | 3.666 | 3.820 | 3,803,471,616 | +0.13(+3.46%) |
May 15, 2009 | 3.689 | 3.758 | 3.668 | 3.692 | 3,046,871,552 | -0.02(-0.43%) |
May 14, 2009 | 3.612 | 3.726 | 3.610 | 3.708 | 3,712,163,584 | +0.10(+2.90%) |
May 13, 2009 | 3.716 | 3.740 | 3.600 | 3.604 | 645,214,720 | -0.15(-3.96%) |
May 12, 2009 | 3.907 | 3.912 | 3.717 | 3.752 | 757,203,456 | -0.16(-3.97%) |
May 11, 2009 | 3.841 | 3.950 | 3.834 | 3.908 | 3,354,334,720 | +0.01(+0.29%) |
May 08, 2009 | 3.892 | 3.958 | 3.808 | 3.896 | 3,879,089,920 | +0.00(+0.10%) |
May 07, 2009 | 3.991 | 3.993 | 3.857 | 3.892 | 113,078,784 | -0.10(-2.60%) |
May 06, 2009 | 4.021 | 4.026 | 3.927 | 3.996 | 3,925,301,248 | -0.01(-0.16%) |
May 05, 2009 | 3.974 | 4.007 | 3.954 | 4.002 | 3,301,253,376 | +0.02(+0.48%) |
May 04, 2009 | 3.868 | 3.989 | 3.851 | 3.983 | 756,182,016 | +0.15(+3.80%) |