Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2009 | 3.794 | 3.859 | 3.794 | 3.837 | 3,295,126,016 | +0.04(+1.12%) |
Apr 30, 2009 | 3.807 | 3.830 | 3.768 | 3.795 | 4,132,125,440 | +0.02(+0.55%) |
Apr 29, 2009 | 3.765 | 3.826 | 3.735 | 3.774 | 3,797,413,888 | +0.04(+1.00%) |
Apr 28, 2009 | 3.720 | 3.806 | 3.717 | 3.737 | 3,778,729,984 | -0.03(-0.67%) |
Apr 27, 2009 | 3.707 | 3.770 | 3.699 | 3.762 | 3,984,579,328 | +0.03(+0.67%) |
Apr 24, 2009 | 3.759 | 3.774 | 3.709 | 3.737 | 187,583,488 | -0.05(-1.20%) |
Apr 23, 2009 | 3.819 | 3.836 | 3.725 | 3.782 | 3,539,713,024 | +0.12(+3.20%) |
Apr 22, 2009 | 3.698 | 3.780 | 3.655 | 3.665 | 3,486,747,648 | -0.01(-0.21%) |
Apr 21, 2009 | 3.586 | 3.684 | 3.577 | 3.672 | 3,901,650,176 | +0.04(+1.05%) |
Apr 20, 2009 | 3.671 | 3.709 | 3.594 | 3.634 | 3,866,672,384 | -0.09(-2.37%) |
Apr 17, 2009 | 3.655 | 3.747 | 3.627 | 3.722 | 4,123,886,080 | +0.06(+1.62%) |
Apr 16, 2009 | 3.595 | 3.714 | 3.583 | 3.663 | 624,279,552 | +0.11(+3.24%) |
Apr 15, 2009 | 3.535 | 3.566 | 3.491 | 3.548 | 3,422,502,656 | -0.02(-0.57%) |
Apr 14, 2009 | 3.606 | 3.624 | 3.536 | 3.568 | 3,768,494,336 | -0.06(-1.59%) |
Apr 13, 2009 | 3.619 | 3.649 | 3.589 | 3.626 | 3,226,493,952 | +0.02(+0.54%) |
Apr 09, 2009 | 3.571 | 3.619 | 3.558 | 3.606 | 104,630,272 | +0.10(+2.79%) |
Apr 08, 2009 | 3.481 | 3.522 | 3.456 | 3.508 | 3,776,849,920 | +0.04(+1.15%) |
Apr 07, 2009 | 3.514 | 3.519 | 3.444 | 3.468 | 152,907,264 | -0.10(-2.91%) |
Apr 06, 2009 | 3.467 | 3.581 | 3.416 | 3.572 | 1,159,920,128 | +0.07(+2.12%) |
Apr 03, 2009 | 3.444 | 3.502 | 3.424 | 3.498 | 979,021,312 | +0.10(+2.91%) |
Apr 02, 2009 | 3.322 | 3.461 | 3.311 | 3.399 | 2,438,977,536 | +0.12(+3.70%) |
Apr 01, 2009 | 3.139 | 3.287 | 3.133 | 3.278 | 590,509,056 | +0.11(+3.40%) |
Mar 31, 2009 | 3.180 | 3.241 | 3.167 | 3.170 | 430,592,000 | +0.02(+0.60%) |
Mar 30, 2009 | 3.152 | 3.167 | 3.095 | 3.151 | 4,167,822,592 | -0.16(-4.90%) |
Mar 26, 2009 | 3.252 | 3.317 | 3.245 | 3.314 | 813,325,312 | +0.10(+3.17%) |
Mar 25, 2009 | 3.245 | 3.268 | 3.132 | 3.212 | 1,065,037,824 | -0.00(-0.01%) |
Mar 24, 2009 | 3.208 | 3.301 | 3.179 | 3.212 | 1,015,251,968 | -0.03(-1.08%) |
Mar 23, 2009 | 3.098 | 3.262 | 3.069 | 3.247 | 1,228,993,024 | +0.18(+5.98%) |
Mar 20, 2009 | 3.079 | 3.110 | 3.033 | 3.064 | 1,470,957,568 | -0.00(-0.03%) |
Mar 19, 2009 | 3.072 | 3.112 | 3.023 | 3.065 | 4,146,144,512 | +0.00(+0.10%) |
Mar 18, 2009 | 3.013 | 3.121 | 3.007 | 3.062 | 2,303,617,024 | +0.06(+1.87%) |
Mar 17, 2009 | 2.872 | 3.007 | 2.867 | 3.006 | 2,225,771,008 | +0.13(+4.44%) |
Mar 16, 2009 | 2.911 | 2.937 | 2.840 | 2.878 | 2,313,620,992 | -0.02(-0.53%) |
Mar 13, 2009 | 2.904 | 2.931 | 2.865 | 2.893 | 688,292,864 | -0.01(-0.44%) |
Mar 12, 2009 | 2.802 | 2.913 | 2.775 | 2.906 | 2,074,998,272 | +0.11(+3.96%) |
Mar 11, 2009 | 2.709 | 2.837 | 2.702 | 2.795 | 2,720,863,232 | +0.12(+4.57%) |
Mar 10, 2009 | 2.560 | 2.689 | 2.544 | 2.673 | 2,703,340,032 | +0.17(+6.64%) |
Mar 09, 2009 | 2.539 | 2.642 | 2.490 | 2.507 | 1,493,425,152 | -0.07(-2.57%) |
Mar 06, 2009 | 2.664 | 2.666 | 2.483 | 2.573 | 4,086,726,656 | -0.11(-3.98%) |
Mar 05, 2009 | 2.728 | 2.771 | 2.668 | 2.679 | 1,564,726,272 | -0.07(-2.56%) |
Mar 04, 2009 | 2.720 | 2.798 | 2.698 | 2.750 | 1,850,743,296 | +0.10(+3.67%) |
Mar 02, 2009 | 2.658 | 2.751 | 2.644 | 2.652 | 2,095,492,608 | -0.04(-1.53%) |
Feb 27, 2009 | 2.652 | 2.754 | 2.644 | 2.694 | 1,562,730,496 | +0.00(+0.13%) |
Feb 26, 2009 | 2.775 | 2.802 | 2.683 | 2.690 | 926,195,712 | -0.06(-2.16%) |
Feb 25, 2009 | 2.710 | 2.802 | 2.692 | 2.749 | 2,610,453,504 | +0.03(+1.01%) |
Feb 24, 2009 | 2.637 | 2.741 | 2.624 | 2.722 | 2,395,366,400 | +0.10(+3.80%) |
Feb 23, 2009 | 2.764 | 2.775 | 2.609 | 2.622 | 2,228,555,776 | -0.13(-4.66%) |
Feb 20, 2009 | 2.696 | 2.787 | 2.684 | 2.751 | 1,924,620,800 | +0.02(+0.62%) |
Feb 19, 2009 | 2.816 | 2.843 | 2.718 | 2.734 | 3,354,427,392 | -0.11(-3.95%) |
Feb 18, 2009 | 2.867 | 2.891 | 2.796 | 2.846 | 1,381,367,296 | -0.00(-0.17%) |
Feb 17, 2009 | 2.922 | 2.927 | 2.843 | 2.851 | 1,327,148,544 | -0.14(-4.67%) |
Feb 13, 2009 | 2.985 | 3.014 | 2.959 | 2.991 | 753,025,536 | -0.00(-0.11%) |
Feb 12, 2009 | 2.890 | 3.008 | 2.890 | 2.994 | 2,478,945,792 | +0.07(+2.53%) |
Feb 11, 2009 | 2.906 | 2.965 | 2.888 | 2.920 | 1,300,085,248 | -0.03(-1.03%) |
Feb 10, 2009 | 3.056 | 3.092 | 2.927 | 2.950 | 2,743,144,960 | -0.14(-4.57%) |
Feb 09, 2009 | 3.016 | 3.106 | 3.001 | 3.092 | 1,631,965,696 | +0.08(+2.80%) |
Feb 06, 2009 | 2.926 | 3.016 | 2.925 | 3.007 | 1,401,513,472 | +0.10(+3.38%) |
Feb 05, 2009 | 2.798 | 2.933 | 2.793 | 2.909 | 1,915,754,496 | +0.09(+3.11%) |
Feb 04, 2009 | 2.811 | 2.903 | 2.808 | 2.821 | 2,406,275,072 | +0.02(+0.61%) |
Feb 03, 2009 | 2.772 | 2.816 | 2.723 | 2.804 | 672,881,152 | +0.04(+1.61%) |
Feb 02, 2009 | 2.687 | 2.775 | 2.681 | 2.760 | 332,506,112 | +0.04(+1.53%) |
Jan 30, 2009 | 2.793 | 2.824 | 2.715 | 2.718 | 1,105,330,176 | -0.09(-3.09%) |
Jan 29, 2009 | 2.808 | 2.845 | 2.793 | 2.805 | 618,337,792 | -0.04(-1.27%) |
Jan 28, 2009 | 2.778 | 2.865 | 2.760 | 2.841 | 2,845,478,400 | +0.10(+3.82%) |
Jan 27, 2009 | 2.720 | 2.761 | 2.707 | 2.736 | 828,132,864 | +0.03(+1.22%) |
Jan 26, 2009 | 2.680 | 2.744 | 2.663 | 2.703 | 1,443,198,464 | +0.04(+1.45%) |
Jan 23, 2009 | 2.618 | 2.710 | 2.609 | 2.665 | 2,036,144,640 | +0.00(+0.00%) |
Jan 22, 2009 | 2.655 | 2.714 | 2.588 | 2.665 | 3,094,056,960 | +0.17(+6.68%) |
Jan 21, 2009 | 2.394 | 2.500 | 2.392 | 2.498 | 439,342,080 | +0.14(+5.92%) |
Jan 20, 2009 | 2.471 | 2.473 | 2.358 | 2.358 | 3,330,474,496 | -0.12(-5.02%) |
Jan 16, 2009 | 2.542 | 2.545 | 2.425 | 2.483 | 94,139,392 | -0.03(-1.26%) |
Jan 15, 2009 | 2.430 | 2.537 | 2.414 | 2.515 | 2,298,046,464 | -0.06(-2.29%) |
Jan 14, 2009 | 2.601 | 2.631 | 2.555 | 2.574 | 4,173,903,360 | -0.07(-2.71%) |
Jan 13, 2009 | 2.661 | 2.707 | 2.604 | 2.645 | 2,323,182,592 | -0.03(-1.07%) |
Jan 12, 2009 | 2.728 | 2.744 | 2.640 | 2.674 | 825,464,320 | -0.06(-2.12%) |
Jan 09, 2009 | 2.811 | 2.816 | 2.719 | 2.732 | 237,995,008 | -0.06(-2.29%) |
Jan 08, 2009 | 2.727 | 2.809 | 2.716 | 2.796 | 1,287,877,120 | +0.05(+1.86%) |
Jan 07, 2009 | 2.769 | 2.790 | 2.722 | 2.745 | 1,947,273,728 | -0.06(-2.16%) |
Jan 06, 2009 | 2.894 | 2.931 | 2.786 | 2.805 | 2,097,536,000 | -0.05(-1.65%) |
Jan 05, 2009 | 2.810 | 2.901 | 2.796 | 2.852 | 1,204,762,624 | +0.12(+4.22%) |
Jan 02, 2009 | 2.590 | 2.746 | 2.568 | 2.737 | 1,888,970,240 | +0.16(+6.33%) |
Dec 31, 2008 | 2.593 | 2.646 | 2.574 | 2.574 | 741,118,464 | -0.03(-1.09%) |
Dec 30, 2008 | 2.637 | 2.656 | 2.555 | 2.602 | 3,725,764,096 | -0.01(-0.37%) |
Dec 29, 2008 | 2.609 | 2.643 | 2.566 | 2.612 | 1,391,486,464 | +0.02(+0.93%) |
Dec 26, 2008 | 2.613 | 2.637 | 2.571 | 2.588 | 2,555,794,176 | +0.02(+0.91%) |
Dec 24, 2008 | 2.598 | 2.601 | 2.550 | 2.565 | 2,249,166,848 | -0.04(-1.55%) |
Dec 23, 2008 | 2.620 | 2.650 | 2.591 | 2.605 | 968,994,816 | +0.02(+0.75%) |
Dec 22, 2008 | 2.715 | 2.715 | 2.554 | 2.586 | 2,707,332,096 | -0.13(-4.73%) |
Dec 19, 2008 | 2.713 | 2.743 | 2.678 | 2.714 | 2,352,381,440 | +0.02(+0.64%) |
Dec 18, 2008 | 2.694 | 2.739 | 2.667 | 2.697 | 2,812,403,712 | +0.01(+0.30%) |
Dec 17, 2008 | 2.745 | 2.748 | 2.655 | 2.689 | 2,135,250,944 | -0.19(-6.57%) |
Dec 16, 2008 | 2.834 | 2.910 | 2.797 | 2.878 | 474,459,136 | +0.02(+0.72%) |
Dec 15, 2008 | 2.895 | 2.902 | 2.805 | 2.858 | 3,097,074,688 | -0.11(-3.58%) |
Dec 12, 2008 | 2.799 | 2.986 | 2.791 | 2.964 | 40,663,040 | +0.10(+3.44%) |
Dec 11, 2008 | 2.936 | 3.053 | 2.860 | 2.865 | 36,044,800 | -0.10(-3.27%) |
Dec 10, 2008 | 2.952 | 3.001 | 2.910 | 2.962 | 3,480,782,848 | -0.06(-1.85%) |
Dec 09, 2008 | 2.957 | 3.125 | 2.932 | 3.018 | 1,386,193,920 | +0.01(+0.34%) |
Dec 08, 2008 | 2.934 | 3.040 | 2.889 | 3.007 | 1,234,053,120 | +0.17(+6.09%) |
Dec 05, 2008 | 2.725 | 2.850 | 2.680 | 2.835 | 62,388,224 | +0.08(+2.83%) |
Dec 04, 2008 | 2.848 | 2.871 | 2.686 | 2.757 | 456,749,056 | -0.14(-4.68%) |
Dec 03, 2008 | 2.696 | 2.902 | 2.678 | 2.892 | 2,506,774,528 | +0.10(+3.71%) |
Dec 02, 2008 | 2.715 | 2.794 | 2.609 | 2.789 | 932,160,512 | +0.11(+3.98%) |
Dec 01, 2008 | 2.754 | 2.783 | 2.682 | 2.682 | 3,362,411,520 | -0.11(-4.04%) |
Nov 28, 2008 | 2.856 | 2.858 | 2.770 | 2.795 | 2,468,338,688 | -0.07(-2.45%) |
Nov 26, 2008 | 2.712 | 2.873 | 2.710 | 2.865 | 3,164,035,584 | +0.13(+4.63%) |
Nov 25, 2008 | 2.854 | 2.856 | 2.659 | 2.738 | 1,649,767,424 | -0.06(-2.31%) |
Nov 24, 2008 | 2.570 | 2.859 | 2.559 | 2.803 | 3,365,359,616 | +0.31(+12.56%) |
Nov 21, 2008 | 2.471 | 2.537 | 2.387 | 2.491 | 123,244,544 | +0.06(+2.60%) |
Nov 20, 2008 | 2.571 | 2.607 | 2.413 | 2.428 | 1,346,272,256 | -0.17(-6.72%) |
Nov 19, 2008 | 2.697 | 2.762 | 2.600 | 2.602 | 1,124,292,608 | -0.11(-4.03%) |
Nov 18, 2008 | 2.703 | 2.744 | 2.620 | 2.712 | 1,437,581,312 | +0.05(+2.01%) |
Nov 17, 2008 | 2.668 | 2.731 | 2.632 | 2.658 | 1,046,586,368 | -0.06(-2.33%) |
Nov 14, 2008 | 2.828 | 2.835 | 2.714 | 2.722 | 3,058,732,032 | -0.19(-6.43%) |
Nov 13, 2008 | 2.710 | 2.909 | 2.594 | 2.909 | 2,484,166,656 | +0.19(+7.01%) |
Nov 12, 2008 | 2.788 | 2.812 | 2.715 | 2.718 | 1,182,944,256 | -0.14(-4.91%) |
Nov 11, 2008 | 2.859 | 2.931 | 2.783 | 2.858 | 1,560,617,984 | -0.03(-1.16%) |
Nov 10, 2008 | 3.021 | 3.028 | 2.850 | 2.892 | 725,752,832 | -0.07(-2.40%) |
Nov 07, 2008 | 2.993 | 3.011 | 2.887 | 2.963 | 488,941,568 | -0.03(-0.87%) |
Nov 06, 2008 | 3.048 | 3.100 | 2.956 | 2.989 | 2,344,257,536 | -0.13(-4.07%) |
Nov 05, 2008 | 3.285 | 3.309 | 3.106 | 3.115 | 1,825,188,864 | -0.23(-6.93%) |
Nov 04, 2008 | 3.317 | 3.372 | 3.217 | 3.347 | 3,004,141,568 | +0.12(+3.77%) |
Nov 03, 2008 | 3.195 | 3.290 | 3.163 | 3.226 | 179,621,888 | -0.02(-0.59%) |
Oct 31, 2008 | 3.239 | 3.341 | 3.171 | 3.245 | 873,299,968 | -0.10(-3.11%) |
Oct 30, 2008 | 3.264 | 3.384 | 3.245 | 3.349 | 693,700,608 | +0.20(+6.21%) |
Oct 29, 2008 | 3.042 | 3.304 | 3.014 | 3.153 | 3,287,326,720 | +0.14(+4.64%) |
Oct 28, 2008 | 2.878 | 3.031 | 2.786 | 3.013 | 660,904,960 | +0.24(+8.49%) |
Oct 27, 2008 | 2.867 | 2.944 | 2.770 | 2.777 | 1,429,921,792 | -0.13(-4.45%) |
Oct 24, 2008 | 2.724 | 2.953 | 2.718 | 2.907 | 295,555,072 | -0.06(-1.88%) |
Oct 23, 2008 | 2.911 | 2.993 | 2.772 | 2.963 | 1,003,229,184 | +0.04(+1.40%) |
Oct 22, 2008 | 2.937 | 3.054 | 2.803 | 2.922 | 1,461,161,984 | +0.16(+5.88%) |
Oct 21, 2008 | 2.924 | 2.953 | 2.749 | 2.759 | 1,004,017,664 | -0.21(-7.06%) |
Oct 20, 2008 | 3.009 | 3.017 | 2.824 | 2.969 | 4,251,587,584 | +0.03(+1.07%) |
Oct 17, 2008 | 3.004 | 3.077 | 2.590 | 2.938 | 1,722,716,160 | -0.14(-4.41%) |
Oct 16, 2008 | 3.009 | 3.119 | 2.767 | 3.073 | 3,532,215,296 | +0.12(+4.02%) |
Oct 15, 2008 | 3.132 | 3.227 | 2.952 | 2.954 | 246,791,168 | -0.18(-5.89%) |
Oct 14, 2008 | 3.506 | 3.511 | 3.111 | 3.139 | 3,536,138,240 | -0.19(-5.60%) |
Oct 13, 2008 | 3.153 | 3.334 | 3.047 | 3.325 | 4,167,914,496 | +0.41(+13.90%) |
Oct 10, 2008 | 2.585 | 3.016 | 2.564 | 2.919 | 1,216,550,912 | +0.24(+9.08%) |
Oct 09, 2008 | 2.815 | 2.889 | 2.612 | 2.676 | 522,061,824 | -0.03(-1.17%) |
Oct 08, 2008 | 2.591 | 2.905 | 2.584 | 2.708 | 1,120,741,376 | +0.02(+0.71%) |
Oct 07, 2008 | 3.030 | 3.061 | 2.683 | 2.689 | 2,688,786,432 | -0.27(-9.15%) |
Oct 06, 2008 | 2.773 | 2.979 | 2.640 | 2.960 | 289,126,400 | +0.03(+1.10%) |
Oct 03, 2008 | 3.137 | 3.212 | 2.855 | 2.928 | 1,839,069,184 | -0.09(-3.03%) |
Oct 02, 2008 | 3.258 | 3.281 | 3.016 | 3.019 | 455,587,840 | -0.27(-8.27%) |
Oct 01, 2008 | 3.375 | 3.389 | 3.239 | 3.291 | 2,156,998,656 | -0.14(-3.99%) |
Sep 30, 2008 | 3.265 | 3.468 | 3.206 | 3.428 | 599,142,400 | +0.25(+7.98%) |
Sep 29, 2008 | 3.608 | 3.609 | 3.034 | 3.175 | 260,159,488 | -0.69(-17.92%) |
Sep 26, 2008 | 3.767 | 3.915 | 3.710 | 3.868 | 747,547,648 | -0.11(-2.80%) |
Sep 25, 2008 | 3.915 | 4.065 | 3.876 | 3.979 | 4,044,437,504 | +0.10(+2.50%) |
Sep 24, 2008 | 3.838 | 3.949 | 3.774 | 3.882 | 89,078,784 | +0.06(+1.47%) |
Sep 23, 2008 | 3.977 | 4.096 | 3.820 | 3.825 | 2,023,378,944 | -0.13(-3.21%) |
Sep 22, 2008 | 4.221 | 4.230 | 3.941 | 3.952 | 2,806,578,176 | -0.30(-7.00%) |
Sep 19, 2008 | 4.301 | 4.349 | 4.111 | 4.250 | 3,271,010,304 | +0.21(+5.09%) |
Sep 18, 2008 | 3.938 | 4.084 | 3.640 | 4.044 | 1,010,052,096 | +0.19(+4.90%) |
Sep 17, 2008 | 4.177 | 4.177 | 3.855 | 3.855 | 1,360,988,160 | -0.36(-8.61%) |
Sep 16, 2008 | 4.037 | 4.298 | 3.986 | 4.219 | 1,355,858,944 | -0.01(-0.34%) |
Sep 15, 2008 | 4.284 | 4.454 | 4.233 | 4.233 | 3,336,439,296 | -0.26(-5.76%) |
Sep 12, 2008 | 4.551 | 4.551 | 4.418 | 4.492 | 2,278,666,240 | -0.11(-2.43%) |
Sep 11, 2008 | 4.469 | 4.614 | 4.403 | 4.604 | 3,755,055,616 | +0.03(+0.69%) |
Sep 10, 2008 | 4.594 | 4.674 | 4.488 | 4.572 | 3,771,696,640 | -0.00(-0.05%) |
Sep 09, 2008 | 4.731 | 4.824 | 4.518 | 4.575 | 1,730,445,312 | -0.19(-3.95%) |
Sep 08, 2008 | 4.963 | 4.973 | 4.568 | 4.763 | 80,491,520 | -0.07(-1.41%) |
Sep 05, 2008 | 4.783 | 4.898 | 4.755 | 4.831 | 2,227,743,232 | -0.03(-0.65%) |
Sep 04, 2008 | 5.002 | 5.064 | 4.850 | 4.862 | 1,867,175,936 | -0.17(-3.44%) |
Sep 03, 2008 | 5.032 | 5.087 | 4.946 | 5.035 | 1,796,292,608 | +0.02(+0.46%) |
Sep 02, 2008 | 5.199 | 5.233 | 4.976 | 5.012 | 2,177,006,592 | -0.10(-1.97%) |
Aug 29, 2008 | 5.216 | 5.233 | 5.098 | 5.113 | 672,718,848 | -0.13(-2.42%) |
Aug 28, 2008 | 5.286 | 5.316 | 5.210 | 5.240 | 3,575,874,304 | -0.03(-0.53%) |
Aug 27, 2008 | 5.227 | 5.301 | 5.193 | 5.268 | 3,960,464,384 | +0.03(+0.59%) |
Aug 26, 2008 | 5.210 | 5.274 | 5.206 | 5.237 | 3,693,293,824 | +0.03(+0.63%) |
Aug 25, 2008 | 5.313 | 5.315 | 5.177 | 5.204 | 4,015,541,760 | -0.13(-2.40%) |
Aug 22, 2008 | 5.303 | 5.353 | 5.295 | 5.332 | 3,644,065,280 | +0.08(+1.43%) |
Aug 21, 2008 | 5.262 | 5.291 | 5.184 | 5.256 | 179,134,464 | -0.05(-0.88%) |
Aug 20, 2008 | 5.271 | 5.336 | 5.236 | 5.303 | 4,202,266,112 | +0.07(+1.33%) |
Aug 19, 2008 | 5.264 | 5.340 | 5.182 | 5.234 | 812,930,560 | -0.06(-1.06%) |
Aug 18, 2008 | 5.295 | 5.363 | 5.242 | 5.290 | 280,840,704 | -0.01(-0.20%) |
Aug 15, 2008 | 5.400 | 5.421 | 5.279 | 5.300 | 1,575,936,512 | -0.11(-2.00%) |
Aug 14, 2008 | 5.378 | 5.442 | 5.364 | 5.408 | 1,601,212,416 | +0.00(+0.01%) |
Aug 13, 2008 | 5.368 | 5.429 | 5.305 | 5.408 | 2,687,486,976 | +0.08(+1.45%) |
Aug 12, 2008 | 5.233 | 5.407 | 5.233 | 5.330 | 2,637,191,168 | +0.10(+1.83%) |
Aug 11, 2008 | 5.129 | 5.323 | 5.117 | 5.234 | 3,093,314,560 | +0.12(+2.37%) |
Aug 08, 2008 | 4.942 | 5.117 | 4.939 | 5.114 | 1,623,563,264 | +0.18(+3.66%) |
Aug 07, 2008 | 4.907 | 5.011 | 4.871 | 4.933 | 1,278,523,392 | -0.02(-0.38%) |
Aug 06, 2008 | 4.825 | 5.049 | 4.765 | 4.952 | 2,265,250,816 | +0.11(+2.21%) |
Aug 05, 2008 | 4.687 | 4.850 | 4.669 | 4.845 | 1,411,145,216 | +0.22(+4.84%) |
Aug 04, 2008 | 4.723 | 4.762 | 4.612 | 4.621 | 616,666,624 | -0.10(-2.19%) |
Aug 01, 2008 | 4.822 | 4.825 | 4.697 | 4.725 | 219,705,856 | -0.07(-1.44%) |
Jul 31, 2008 | 4.751 | 4.892 | 4.734 | 4.794 | 989,442,560 | -0.03(-0.58%) |
Jul 30, 2008 | 4.759 | 4.840 | 4.707 | 4.822 | 1,716,288,000 | +0.08(+1.78%) |
Jul 29, 2008 | 4.687 | 4.809 | 4.634 | 4.737 | 1,375,494,656 | +0.08(+1.74%) |
Jul 28, 2008 | 4.896 | 4.900 | 4.645 | 4.657 | 2,176,588,800 | -0.23(-4.76%) |
Jul 25, 2008 | 4.838 | 4.916 | 4.785 | 4.889 | 957,435,904 | +0.09(+1.94%) |
Jul 24, 2008 | 4.956 | 4.984 | 4.779 | 4.796 | 2,664,881,152 | -0.22(-4.35%) |
Jul 23, 2008 | 4.976 | 5.078 | 4.873 | 5.014 | 211,373,056 | +0.13(+2.62%) |
Jul 22, 2008 | 4.494 | 4.909 | 4.419 | 4.886 | 2,695,587,840 | -0.13(-2.57%) |
Jul 21, 2008 | 5.034 | 5.052 | 4.859 | 5.015 | 2,687,394,816 | +0.03(+0.69%) |
Jul 18, 2008 | 5.082 | 5.117 | 4.976 | 4.981 | 2,903,572,480 | -0.20(-3.88%) |
Jul 17, 2008 | 5.251 | 5.277 | 5.169 | 5.182 | 1,984,386,560 | -0.03(-0.58%) |
Jul 16, 2008 | 5.133 | 5.215 | 5.085 | 5.212 | 1,903,685,120 | +0.10(+1.87%) |
Jul 15, 2008 | 5.202 | 5.240 | 5.018 | 5.116 | 31,286,272 | -0.13(-2.44%) |
Jul 14, 2008 | 5.406 | 5.408 | 5.220 | 5.244 | 3,049,795,584 | +0.04(+0.75%) |
Jul 11, 2008 | 5.292 | 5.342 | 5.157 | 5.205 | 3,414,169,600 | -0.12(-2.29%) |
Jul 10, 2008 | 5.275 | 5.348 | 5.168 | 5.327 | 2,673,746,944 | +0.07(+1.37%) |
Jul 09, 2008 | 5.435 | 5.456 | 5.252 | 5.255 | 3,130,380,800 | -0.16(-2.95%) |
Jul 08, 2008 | 5.290 | 5.420 | 5.210 | 5.415 | 3,068,828,160 | +0.13(+2.51%) |
Jul 07, 2008 | 5.222 | 5.342 | 5.184 | 5.283 | 2,505,498,112 | +0.15(+2.96%) |
Jul 03, 2008 | 5.115 | 5.193 | 4.999 | 5.131 | 43,332,608 | +0.06(+1.15%) |
Jul 02, 2008 | 5.284 | 5.352 | 5.072 | 5.072 | 2,647,473,664 | -0.20(-3.72%) |
Jul 01, 2008 | 4.953 | 5.269 | 4.946 | 5.268 | 621,795,328 | +0.22(+4.32%) |
Jun 30, 2008 | 5.133 | 5.187 | 5.025 | 5.050 | 1,376,539,136 | -0.08(-1.56%) |
Jun 27, 2008 | 5.022 | 5.144 | 4.951 | 5.130 | 49,575,936 | +0.06(+1.09%) |
Jun 26, 2008 | 5.250 | 5.273 | 5.067 | 5.075 | 2,913,483,264 | -0.28(-5.15%) |
Jun 25, 2008 | 5.266 | 5.393 | 5.244 | 5.350 | 1,047,073,280 | +0.12(+2.39%) |
Jun 24, 2008 | 5.199 | 5.301 | 5.176 | 5.225 | 860,534,272 | +0.00(+0.05%) |
Jun 23, 2008 | 5.270 | 5.304 | 5.174 | 5.222 | 1,058,098,176 | -0.06(-1.20%) |
Jun 20, 2008 | 5.409 | 5.459 | 5.278 | 5.286 | 3,068,967,424 | -0.17(-3.11%) |
Jun 19, 2008 | 5.385 | 5.499 | 5.332 | 5.456 | 2,269,730,304 | +0.06(+1.20%) |
Jun 18, 2008 | 5.462 | 5.495 | 5.349 | 5.391 | 2,431,527,936 | -0.08(-1.48%) |
Jun 17, 2008 | 5.371 | 5.489 | 5.351 | 5.472 | 3,162,550,272 | +0.14(+2.60%) |
Jun 16, 2008 | 5.166 | 5.365 | 5.099 | 5.333 | 128,165,888 | +0.13(+2.59%) |
Jun 13, 2008 | 5.177 | 5.253 | 4.986 | 5.199 | 2,567,097,344 | -0.03(-0.51%) |
Jun 12, 2008 | 5.474 | 5.507 | 5.163 | 5.225 | 2,255,223,808 | -0.23(-4.18%) |
Jun 11, 2008 | 5.560 | 5.610 | 5.416 | 5.453 | 3,675,607,552 | -0.15(-2.60%) |
Jun 10, 2008 | 5.444 | 5.633 | 5.399 | 5.599 | 867,659,776 | +0.12(+2.22%) |
Jun 09, 2008 | 5.573 | 5.578 | 5.301 | 5.477 | 2,768,536,576 | -0.12(-2.17%) |
Jun 06, 2008 | 5.670 | 5.729 | 5.596 | 5.599 | 3,715,992,576 | -0.11(-2.00%) |
Jun 05, 2008 | 5.620 | 5.725 | 5.601 | 5.713 | 1,967,141,888 | +0.13(+2.29%) |
Jun 04, 2008 | 5.550 | 5.643 | 5.526 | 5.585 | 1,731,211,776 | -0.01(-0.10%) |
Jun 03, 2008 | 5.636 | 5.676 | 5.499 | 5.591 | 1,926,315,008 | -0.02(-0.39%) |