Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.408 | 3.488 | 3.332 | 3.447 | 94,440,968 | +0.11(+3.23%) |
Sep 29, 2009 | 3.421 | 3.463 | 3.332 | 3.339 | 51,347,948 | -0.06(-1.82%) |
Sep 28, 2009 | 3.337 | 3.486 | 3.337 | 3.401 | 50,988,296 | +0.08(+2.28%) |
Sep 25, 2009 | 3.362 | 3.378 | 3.300 | 3.325 | 41,162,764 | -0.06(-1.63%) |
Sep 24, 2009 | 3.483 | 3.483 | 3.369 | 3.380 | 60,273,248 | -0.05(-1.34%) |
Sep 23, 2009 | 3.502 | 3.532 | 3.421 | 3.426 | 52,212,576 | -0.06(-1.58%) |
Sep 22, 2009 | 3.499 | 3.520 | 3.454 | 3.481 | 39,397,360 | +0.01(+0.20%) |
Sep 21, 2009 | 3.449 | 3.534 | 3.419 | 3.474 | 64,187,092 | -0.02(-0.46%) |
Sep 18, 2009 | 3.529 | 3.554 | 3.463 | 3.490 | 65,927,540 | -0.00(-0.13%) |
Sep 17, 2009 | 3.646 | 3.646 | 3.433 | 3.495 | 100,636,648 | -0.16(-4.39%) |
Sep 16, 2009 | 3.747 | 3.754 | 3.600 | 3.655 | 76,653,056 | -0.10(-2.69%) |
Sep 15, 2009 | 3.715 | 3.802 | 3.681 | 3.756 | 59,538,448 | +0.08(+2.06%) |
Sep 14, 2009 | 3.687 | 3.717 | 3.648 | 3.681 | 53,474,632 | -0.06(-1.64%) |
Sep 11, 2009 | 3.768 | 3.781 | 3.715 | 3.742 | 77,709,888 | -0.03(-0.92%) |
Sep 10, 2009 | 3.671 | 3.781 | 3.630 | 3.777 | 66,277,432 | +0.12(+3.20%) |
Sep 09, 2009 | 3.554 | 3.667 | 3.504 | 3.660 | 62,294,860 | +0.10(+2.77%) |
Sep 08, 2009 | 3.490 | 3.561 | 3.463 | 3.561 | 59,928,032 | +0.10(+2.78%) |
Sep 04, 2009 | 3.327 | 3.488 | 3.327 | 3.465 | 55,934,440 | +0.12(+3.71%) |
Sep 03, 2009 | 3.263 | 3.346 | 3.254 | 3.341 | 58,217,628 | +0.08(+2.39%) |
Sep 02, 2009 | 3.222 | 3.295 | 3.204 | 3.263 | 44,114,352 | +0.05(+1.43%) |
Sep 01, 2009 | 3.327 | 3.421 | 3.199 | 3.217 | 80,330,080 | -0.11(-3.37%) |
Aug 31, 2009 | 3.339 | 3.355 | 3.286 | 3.330 | 47,073,168 | -0.05(-1.43%) |
Aug 28, 2009 | 3.300 | 3.447 | 3.295 | 3.378 | 96,370,528 | +0.17(+5.14%) |
Aug 27, 2009 | 3.183 | 3.227 | 3.149 | 3.213 | 60,076,268 | +0.04(+1.37%) |
Aug 26, 2009 | 3.126 | 3.176 | 3.114 | 3.169 | 47,347,128 | +0.04(+1.17%) |
Aug 25, 2009 | 3.121 | 3.165 | 3.068 | 3.133 | 48,413,340 | +0.03(+0.89%) |
Aug 24, 2009 | 3.176 | 3.210 | 3.087 | 3.105 | 50,306,944 | -0.09(-2.80%) |
Aug 21, 2009 | 3.167 | 3.199 | 3.103 | 3.194 | 66,221,048 | +0.05(+1.68%) |
Aug 20, 2009 | 3.009 | 3.155 | 3.002 | 3.142 | 89,377,696 | +0.12(+3.95%) |
Aug 19, 2009 | 3.011 | 3.041 | 2.981 | 3.022 | 60,286,124 | -0.03(-1.13%) |
Aug 18, 2009 | 2.949 | 3.091 | 2.947 | 3.057 | 69,357,144 | +0.11(+3.65%) |
Aug 17, 2009 | 2.983 | 2.993 | 2.917 | 2.949 | 50,696,568 | -0.13(-4.17%) |
Aug 14, 2009 | 3.167 | 3.171 | 3.036 | 3.077 | 46,568,016 | -0.09(-2.96%) |
Aug 13, 2009 | 3.103 | 3.183 | 3.048 | 3.171 | 61,489,104 | +0.09(+2.98%) |
Aug 12, 2009 | 2.972 | 3.112 | 2.970 | 3.080 | 69,219,744 | +0.11(+3.71%) |
Aug 11, 2009 | 3.020 | 3.066 | 2.954 | 2.970 | 52,533,548 | -0.07(-2.34%) |
Aug 10, 2009 | 3.167 | 3.213 | 3.022 | 3.041 | 75,582,200 | -0.10(-3.28%) |
Aug 07, 2009 | 3.171 | 3.263 | 3.100 | 3.144 | 152,831,840 | +0.14(+4.50%) |
Aug 06, 2009 | 3.084 | 3.139 | 2.991 | 3.009 | 104,063,952 | -0.06(-2.09%) |
Aug 05, 2009 | 3.048 | 3.096 | 3.011 | 3.073 | 66,579,852 | +0.01(+0.22%) |
Aug 04, 2009 | 2.993 | 3.119 | 2.988 | 3.066 | 75,789,008 | +0.02(+0.68%) |
Aug 03, 2009 | 3.036 | 3.080 | 2.979 | 3.045 | 51,445,332 | +0.08(+2.71%) |
Jul 31, 2009 | 2.954 | 3.006 | 2.885 | 2.965 | 59,039,580 | +0.01(+0.39%) |
Jul 30, 2009 | 2.981 | 3.020 | 2.928 | 2.954 | 51,068,384 | +0.02(+0.78%) |
Jul 29, 2009 | 2.956 | 2.974 | 2.901 | 2.931 | 40,769,460 | -0.06(-1.99%) |
Jul 28, 2009 | 2.965 | 3.022 | 2.940 | 2.990 | 61,396,340 | +0.00(+0.15%) |
Jul 27, 2009 | 2.983 | 3.029 | 2.917 | 2.986 | 73,857,544 | +0.01(+0.46%) |
Jul 24, 2009 | 2.889 | 2.981 | 2.871 | 2.972 | 70,932,408 | -0.01(-0.31%) |
Jul 23, 2009 | 2.818 | 2.990 | 2.789 | 2.981 | 114,045,600 | +0.17(+5.95%) |
Jul 22, 2009 | 2.690 | 2.839 | 2.672 | 2.814 | 65,509,284 | +0.07(+2.51%) |
Jul 21, 2009 | 2.795 | 2.807 | 2.681 | 2.745 | 102,617,688 | -0.06(-2.05%) |
Jul 20, 2009 | 2.791 | 2.832 | 2.754 | 2.802 | 85,334,192 | +0.03(+1.24%) |
Jul 17, 2009 | 2.690 | 2.777 | 2.662 | 2.768 | 92,708,152 | +0.08(+2.90%) |
Jul 16, 2009 | 2.584 | 2.699 | 2.571 | 2.690 | 103,793,040 | +0.13(+5.20%) |
Jul 15, 2009 | 2.545 | 2.607 | 2.523 | 2.557 | 111,499,920 | +0.10(+4.11%) |
Jul 14, 2009 | 2.424 | 2.465 | 2.396 | 2.456 | 49,334,808 | +0.05(+2.10%) |
Jul 13, 2009 | 2.348 | 2.426 | 2.282 | 2.406 | 60,535,924 | +0.03(+1.16%) |
Jul 10, 2009 | 2.369 | 2.394 | 2.318 | 2.378 | 56,689,896 | +0.01(+0.39%) |
Jul 09, 2009 | 2.357 | 2.408 | 2.351 | 2.369 | 77,899,976 | +0.05(+2.18%) |
Jul 08, 2009 | 2.328 | 2.334 | 2.227 | 2.318 | 131,460,160 | +0.00(+0.20%) |
Jul 07, 2009 | 2.429 | 2.442 | 2.307 | 2.314 | 116,975,584 | -0.11(-4.36%) |
Jul 06, 2009 | 2.497 | 2.500 | 2.378 | 2.419 | 82,030,776 | -0.08(-3.21%) |
Jul 02, 2009 | 2.516 | 2.548 | 2.465 | 2.500 | 60,217,700 | -0.10(-3.88%) |
Jul 01, 2009 | 2.605 | 2.635 | 2.557 | 2.600 | 75,922,016 | +0.01(+0.44%) |
Jun 30, 2009 | 2.644 | 2.681 | 2.541 | 2.589 | 64,303,180 | -0.06(-2.42%) |
Jun 29, 2009 | 2.660 | 2.701 | 2.626 | 2.653 | 55,605,152 | +0.00(+0.00%) |
Jun 26, 2009 | 2.607 | 2.662 | 2.584 | 2.653 | 56,031,680 | +0.03(+1.31%) |
Jun 25, 2009 | 2.573 | 2.623 | 2.440 | 2.619 | 94,893,712 | +0.13(+5.25%) |
Jun 24, 2009 | 2.438 | 2.545 | 2.438 | 2.488 | 56,154,224 | +0.08(+3.33%) |
Jun 23, 2009 | 2.442 | 2.447 | 2.313 | 2.408 | 64,294,740 | -0.01(-0.47%) |
Jun 22, 2009 | 2.573 | 2.573 | 2.410 | 2.419 | 62,670,012 | -0.14(-5.63%) |
Jun 19, 2009 | 2.562 | 2.627 | 2.529 | 2.564 | 81,497,752 | +0.03(+1.09%) |
Jun 18, 2009 | 2.578 | 2.626 | 2.508 | 2.536 | 61,744,736 | -0.05(-1.95%) |
Jun 17, 2009 | 2.564 | 2.612 | 2.465 | 2.587 | 87,106,608 | +0.06(+2.45%) |
Jun 16, 2009 | 2.596 | 2.628 | 2.488 | 2.525 | 64,855,980 | -0.07(-2.74%) |
Jun 15, 2009 | 2.591 | 2.626 | 2.550 | 2.596 | 48,530,780 | -0.04(-1.65%) |
Jun 12, 2009 | 2.614 | 2.649 | 2.555 | 2.639 | 64,865,432 | -0.01(-0.52%) |
Jun 11, 2009 | 2.693 | 2.798 | 2.637 | 2.653 | 91,046,504 | -0.03(-1.28%) |
Jun 10, 2009 | 2.619 | 2.704 | 2.562 | 2.688 | 90,846,448 | +0.08(+3.17%) |
Jun 09, 2009 | 2.504 | 2.633 | 2.486 | 2.605 | 79,041,176 | +0.14(+5.48%) |
Jun 08, 2009 | 2.431 | 2.504 | 2.408 | 2.470 | 51,667,772 | -0.01(-0.55%) |
Jun 05, 2009 | 2.543 | 2.543 | 2.454 | 2.484 | 61,057,436 | -0.01(-0.55%) |
Jun 04, 2009 | 2.417 | 2.502 | 2.415 | 2.497 | 73,388,576 | +0.09(+3.62%) |
Jun 03, 2009 | 2.456 | 2.465 | 2.351 | 2.410 | 80,202,728 | -0.08(-3.13%) |
Jun 02, 2009 | 2.509 | 2.564 | 2.442 | 2.488 | 98,986,176 | -0.02(-0.82%) |
Jun 01, 2009 | 2.419 | 2.523 | 2.410 | 2.509 | 111,498,280 | +0.12(+4.89%) |
May 29, 2009 | 2.412 | 2.417 | 2.309 | 2.392 | 90,965,112 | -0.02(-0.76%) |
May 28, 2009 | 2.415 | 2.431 | 2.307 | 2.410 | 108,504,072 | +0.03(+1.35%) |
May 27, 2009 | 2.362 | 2.449 | 2.339 | 2.378 | 88,756,704 | +0.00(+0.19%) |
May 26, 2009 | 2.231 | 2.392 | 2.208 | 2.373 | 94,358,600 | +0.12(+5.40%) |
May 22, 2009 | 2.218 | 2.284 | 2.176 | 2.252 | 78,306,520 | +0.03(+1.55%) |
May 21, 2009 | 2.204 | 2.247 | 2.156 | 2.218 | 105,267,568 | -0.01(-0.62%) |
May 20, 2009 | 2.206 | 2.351 | 2.197 | 2.231 | 142,751,824 | +0.06(+2.96%) |
May 19, 2009 | 2.140 | 2.192 | 2.105 | 2.167 | 93,729,768 | +0.04(+1.94%) |
May 18, 2009 | 2.055 | 2.140 | 2.050 | 2.126 | 102,294,352 | +0.12(+6.06%) |
May 15, 2009 | 1.968 | 2.073 | 1.945 | 2.004 | 85,067,296 | +0.05(+2.58%) |
May 14, 2009 | 1.924 | 1.995 | 1.910 | 1.954 | 110,950,408 | +0.03(+1.43%) |
May 13, 2009 | 2.046 | 2.057 | 1.910 | 1.926 | 138,220,928 | -0.13(-6.46%) |
May 12, 2009 | 2.211 | 2.211 | 2.018 | 2.059 | 130,762,584 | -0.10(-4.77%) |
May 11, 2009 | 2.087 | 2.215 | 2.068 | 2.162 | 113,224,928 | +0.04(+1.95%) |
May 08, 2009 | 2.408 | 2.408 | 2.089 | 2.121 | 319,483,744 | -0.34(-13.79%) |
May 07, 2009 | 2.711 | 2.711 | 2.426 | 2.461 | 140,352,416 | -0.19(-7.18%) |
May 06, 2009 | 2.736 | 2.761 | 2.598 | 2.651 | 101,776,784 | -0.06(-2.03%) |
May 05, 2009 | 2.759 | 2.777 | 2.649 | 2.706 | 91,255,984 | -0.11(-4.07%) |
May 04, 2009 | 2.797 | 2.841 | 2.685 | 2.821 | 101,135,952 | +0.14(+5.40%) |
May 01, 2009 | 2.626 | 2.738 | 2.623 | 2.676 | 91,645,520 | +0.04(+1.66%) |
Apr 30, 2009 | 2.543 | 2.706 | 2.523 | 2.633 | 121,039,808 | +0.14(+5.52%) |
Apr 29, 2009 | 2.545 | 2.557 | 2.465 | 2.495 | 93,714,504 | -0.04(-1.54%) |
Apr 28, 2009 | 2.495 | 2.587 | 2.472 | 2.534 | 69,160,032 | +0.01(+0.27%) |
Apr 27, 2009 | 2.587 | 2.660 | 2.511 | 2.527 | 85,799,456 | -0.09(-3.59%) |
Apr 24, 2009 | 2.587 | 2.639 | 2.525 | 2.621 | 82,801,744 | +0.06(+2.33%) |
Apr 23, 2009 | 2.628 | 2.651 | 2.481 | 2.562 | 82,201,000 | -0.04(-1.59%) |
Apr 22, 2009 | 2.504 | 2.708 | 2.463 | 2.603 | 99,904,048 | +0.08(+2.99%) |
Apr 21, 2009 | 2.500 | 2.633 | 2.463 | 2.527 | 101,624,592 | -0.01(-0.27%) |
Apr 20, 2009 | 2.594 | 2.617 | 2.520 | 2.534 | 64,392,080 | -0.16(-6.04%) |
Apr 17, 2009 | 2.678 | 2.722 | 2.614 | 2.697 | 75,852,976 | +0.02(+0.69%) |
Apr 16, 2009 | 2.660 | 2.711 | 2.559 | 2.678 | 113,244,360 | +0.07(+2.55%) |
Apr 15, 2009 | 2.594 | 2.623 | 2.502 | 2.612 | 113,963,384 | -0.08(-2.82%) |
Apr 14, 2009 | 2.635 | 2.752 | 2.623 | 2.688 | 77,616,096 | +0.02(+0.60%) |
Apr 13, 2009 | 2.727 | 2.729 | 2.612 | 2.672 | 83,684,760 | -0.09(-3.24%) |
Apr 09, 2009 | 2.683 | 2.770 | 2.662 | 2.761 | 98,597,408 | +0.14(+5.52%) |
Apr 08, 2009 | 2.541 | 2.623 | 2.520 | 2.617 | 79,762,992 | +0.10(+4.11%) |
Apr 07, 2009 | 2.552 | 2.580 | 2.497 | 2.513 | 66,261,308 | -0.09(-3.44%) |
Apr 06, 2009 | 2.552 | 2.626 | 2.518 | 2.603 | 96,729,576 | +0.01(+0.27%) |
Apr 03, 2009 | 2.429 | 2.602 | 2.387 | 2.596 | 109,368,960 | +0.17(+6.99%) |
Apr 02, 2009 | 2.406 | 2.470 | 2.371 | 2.426 | 109,331,752 | +0.11(+4.65%) |
Apr 01, 2009 | 2.234 | 2.339 | 2.149 | 2.318 | 96,799,096 | +0.06(+2.54%) |
Mar 31, 2009 | 2.279 | 2.316 | 2.245 | 2.261 | 87,788,864 | +0.02(+0.71%) |
Mar 30, 2009 | 2.307 | 2.337 | 2.213 | 2.245 | 85,039,264 | -0.18(-7.29%) |
Mar 26, 2009 | 2.316 | 2.426 | 2.291 | 2.422 | 145,393,008 | +0.14(+6.24%) |
Mar 25, 2009 | 2.312 | 2.385 | 2.191 | 2.279 | 135,601,728 | +0.04(+1.64%) |
Mar 24, 2009 | 2.286 | 2.307 | 2.232 | 2.243 | 121,540,080 | -0.10(-4.31%) |
Mar 23, 2009 | 2.254 | 2.348 | 2.204 | 2.344 | 88,963,736 | +0.16(+7.24%) |
Mar 20, 2009 | 2.346 | 2.348 | 2.126 | 2.185 | 119,230,520 | -0.13(-5.46%) |
Mar 19, 2009 | 2.355 | 2.355 | 2.296 | 2.312 | 89,674,600 | -0.03(-1.18%) |
Mar 18, 2009 | 2.234 | 2.406 | 2.231 | 2.339 | 148,216,208 | +0.07(+3.13%) |
Mar 17, 2009 | 2.167 | 2.273 | 2.140 | 2.268 | 109,606,288 | +0.11(+4.99%) |
Mar 16, 2009 | 2.270 | 2.273 | 2.142 | 2.160 | 76,244,352 | -0.09(-3.88%) |
Mar 13, 2009 | 2.227 | 2.279 | 2.190 | 2.247 | 130,297,384 | -0.01(-0.51%) |
Mar 12, 2009 | 2.126 | 2.282 | 2.098 | 2.259 | 174,930,112 | +0.13(+5.91%) |
Mar 11, 2009 | 2.075 | 2.717 | 2.041 | 2.133 | 94,302,016 | +0.06(+2.76%) |
Mar 10, 2009 | 1.972 | 2.112 | 1.954 | 2.075 | 136,795,488 | +0.17(+9.04%) |
Mar 09, 2009 | 1.910 | 2.055 | 1.899 | 1.903 | 74,433,800 | -0.02(-1.07%) |
Mar 06, 2009 | 1.894 | 1.993 | 1.869 | 1.924 | 106,270,552 | +0.03(+1.57%) |
Mar 05, 2009 | 1.913 | 1.990 | 1.885 | 1.894 | 104,073,960 | -0.05(-2.36%) |
Mar 04, 2009 | 1.855 | 1.995 | 1.839 | 1.940 | 120,864,272 | +0.20(+11.61%) |
Mar 02, 2009 | 1.853 | 1.892 | 1.731 | 1.738 | 76,319,272 | -0.16(-8.45%) |
Feb 27, 2009 | 1.846 | 1.942 | 1.832 | 1.899 | 82,358,848 | +0.00(+0.24%) |
Feb 26, 2009 | 1.899 | 1.958 | 1.871 | 1.894 | 121,833,120 | +0.06(+3.25%) |
Feb 25, 2009 | 1.809 | 1.890 | 1.747 | 1.835 | 76,569,504 | +0.02(+1.14%) |
Feb 24, 2009 | 1.674 | 1.816 | 1.672 | 1.814 | 71,899,480 | +0.15(+8.95%) |
Feb 23, 2009 | 1.775 | 1.784 | 1.653 | 1.665 | 74,082,776 | -0.08(-4.60%) |
Feb 20, 2009 | 1.679 | 1.773 | 1.663 | 1.745 | 83,949,648 | +0.04(+2.56%) |
Feb 19, 2009 | 1.880 | 1.896 | 1.702 | 1.702 | 81,107,896 | -0.14(-7.71%) |
Feb 18, 2009 | 1.796 | 1.903 | 1.793 | 1.844 | 70,452,960 | +0.05(+2.68%) |
Feb 17, 2009 | 1.835 | 1.878 | 1.789 | 1.796 | 85,009,288 | -0.11(-5.78%) |
Feb 13, 2009 | 1.864 | 1.929 | 1.851 | 1.906 | 83,323,552 | -0.00(-0.12%) |
Feb 12, 2009 | 1.844 | 1.919 | 1.802 | 1.908 | 111,636,312 | +0.04(+2.09%) |
Feb 11, 2009 | 1.966 | 2.039 | 1.802 | 1.869 | 216,225,984 | -0.27(-12.55%) |
Feb 10, 2009 | 2.231 | 2.261 | 2.096 | 2.137 | 122,954,208 | -0.10(-4.31%) |
Feb 09, 2009 | 2.254 | 2.286 | 2.172 | 2.234 | 78,070,544 | -0.03(-1.32%) |
Feb 06, 2009 | 2.153 | 2.277 | 2.117 | 2.263 | 126,254,152 | +0.12(+5.45%) |
Feb 05, 2009 | 1.947 | 2.169 | 1.926 | 2.146 | 100,208,168 | +0.15(+7.34%) |
Feb 04, 2009 | 1.949 | 2.098 | 1.949 | 2.000 | 84,950,072 | +0.06(+2.83%) |
Feb 03, 2009 | 1.926 | 1.961 | 1.874 | 1.945 | 43,274,148 | +0.02(+1.19%) |
Feb 02, 2009 | 1.796 | 1.942 | 1.786 | 1.922 | 63,011,148 | +0.10(+5.41%) |
Jan 30, 2009 | 1.885 | 1.935 | 1.800 | 1.823 | 55,245,520 | -0.08(-3.99%) |
Jan 29, 2009 | 1.949 | 1.972 | 1.890 | 1.899 | 45,037,892 | -0.12(-5.80%) |
Jan 28, 2009 | 2.004 | 2.048 | 1.940 | 2.016 | 78,901,880 | +0.08(+4.15%) |
Jan 27, 2009 | 1.857 | 1.949 | 1.851 | 1.935 | 79,070,640 | +0.11(+5.90%) |
Jan 26, 2009 | 1.776 | 1.881 | 1.747 | 1.828 | 63,420,672 | +0.06(+3.37%) |
Jan 23, 2009 | 1.653 | 1.821 | 1.651 | 1.768 | 69,075,136 | +0.07(+3.91%) |
Jan 22, 2009 | 1.679 | 1.747 | 1.640 | 1.702 | 59,704,152 | -0.03(-1.85%) |
Jan 21, 2009 | 1.685 | 1.745 | 1.624 | 1.734 | 70,694,752 | +0.08(+4.85%) |
Jan 20, 2009 | 1.828 | 1.835 | 1.640 | 1.653 | 76,943,272 | -0.18(-9.76%) |
Jan 16, 2009 | 1.784 | 1.848 | 1.727 | 1.832 | 90,628,848 | +0.10(+5.55%) |
Jan 15, 2009 | 1.685 | 1.763 | 1.651 | 1.736 | 108,821,992 | +0.06(+3.56%) |
Jan 14, 2009 | 1.692 | 1.713 | 1.651 | 1.676 | 106,282,344 | -0.08(-4.44%) |
Jan 13, 2009 | 1.685 | 1.821 | 1.653 | 1.754 | 198,890,368 | +0.01(+0.53%) |
Jan 12, 2009 | 1.819 | 1.828 | 1.720 | 1.745 | 70,369,896 | -0.07(-4.04%) |
Jan 09, 2009 | 1.926 | 1.926 | 1.814 | 1.819 | 83,005,968 | -0.11(-5.60%) |
Jan 08, 2009 | 1.952 | 1.952 | 1.807 | 1.926 | 110,598,000 | -0.05(-2.55%) |
Jan 07, 2009 | 2.055 | 2.055 | 1.905 | 1.977 | 94,855,792 | -0.13(-6.02%) |
Jan 06, 2009 | 2.094 | 2.162 | 2.048 | 2.103 | 71,722,944 | +0.07(+3.40%) |
Jan 05, 2009 | 1.974 | 2.080 | 1.961 | 2.034 | 76,937,736 | +0.04(+1.84%) |
Jan 02, 2009 | 1.851 | 2.011 | 1.844 | 1.997 | 54,208,932 | +0.15(+7.93%) |
Dec 31, 2008 | 1.816 | 1.896 | 1.784 | 1.851 | 48,144,476 | +0.01(+0.62%) |
Dec 30, 2008 | 1.800 | 1.867 | 1.759 | 1.839 | 44,681,696 | +0.06(+3.48%) |
Dec 29, 2008 | 1.745 | 1.778 | 1.633 | 1.777 | 50,166,460 | +0.06(+3.20%) |
Dec 26, 2008 | 1.770 | 1.793 | 1.674 | 1.722 | 24,654,672 | -0.05(-2.72%) |
Dec 24, 2008 | 1.777 | 1.821 | 1.734 | 1.770 | 16,001,032 | -0.04(-2.40%) |
Dec 23, 2008 | 1.851 | 1.890 | 1.786 | 1.814 | 41,160,212 | -0.03(-1.37%) |
Dec 22, 2008 | 1.984 | 1.988 | 1.768 | 1.839 | 56,957,524 | -0.11(-5.87%) |
Dec 19, 2008 | 1.965 | 2.041 | 1.947 | 1.954 | 67,623,744 | +0.01(+0.71%) |
Dec 18, 2008 | 2.124 | 2.130 | 1.915 | 1.940 | 60,043,116 | -0.20(-9.23%) |
Dec 17, 2008 | 2.000 | 2.167 | 1.972 | 2.137 | 73,515,680 | +0.10(+4.95%) |
Dec 16, 2008 | 1.926 | 2.041 | 1.908 | 2.036 | 56,901,088 | +0.13(+6.73%) |
Dec 15, 2008 | 1.984 | 1.995 | 1.846 | 1.908 | 52,001,064 | -0.06(-3.26%) |
Dec 12, 2008 | 1.823 | 1.984 | 1.786 | 1.972 | 74,053,408 | +0.09(+5.01%) |
Dec 11, 2008 | 1.949 | 2.018 | 1.855 | 1.878 | 63,524,332 | -0.08(-4.21%) |
Dec 10, 2008 | 1.825 | 2.007 | 1.796 | 1.961 | 104,779,464 | +0.17(+9.48%) |
Dec 09, 2008 | 1.612 | 1.855 | 1.594 | 1.791 | 90,458,224 | +0.16(+9.69%) |
Dec 08, 2008 | 1.720 | 1.754 | 1.594 | 1.633 | 77,182,032 | -0.06(-3.26%) |
Dec 05, 2008 | 1.573 | 1.695 | 1.546 | 1.688 | 47,804,700 | +0.06(+3.95%) |
Dec 04, 2008 | 1.704 | 1.789 | 1.585 | 1.624 | 50,833,952 | -0.11(-6.60%) |
Dec 03, 2008 | 1.653 | 1.741 | 1.575 | 1.738 | 63,735,272 | +0.08(+5.13%) |
Dec 02, 2008 | 1.596 | 1.673 | 1.575 | 1.653 | 52,327,204 | +0.09(+5.56%) |
Dec 01, 2008 | 1.644 | 1.660 | 1.565 | 1.566 | 59,644,884 | -0.15(-8.57%) |
Nov 28, 2008 | 1.718 | 1.743 | 1.690 | 1.713 | 19,175,026 | -0.03(-1.84%) |
Nov 26, 2008 | 1.575 | 1.750 | 1.566 | 1.745 | 65,496,756 | +0.14(+8.87%) |
Nov 25, 2008 | 1.628 | 1.632 | 1.557 | 1.603 | 57,589,168 | +0.04(+2.79%) |
Nov 24, 2008 | 1.552 | 1.578 | 1.468 | 1.559 | 65,444,124 | +0.10(+6.58%) |
Nov 21, 2008 | 1.397 | 1.463 | 1.319 | 1.463 | 65,341,100 | +0.11(+8.14%) |
Nov 20, 2008 | 1.417 | 1.488 | 1.337 | 1.353 | 92,341,664 | -0.08(-5.30%) |
Nov 19, 2008 | 1.543 | 1.582 | 1.422 | 1.429 | 54,532,704 | -0.13(-8.25%) |
Nov 18, 2008 | 1.642 | 1.651 | 1.504 | 1.557 | 61,561,696 | -0.05(-3.28%) |
Nov 17, 2008 | 1.628 | 1.672 | 1.594 | 1.610 | 42,322,920 | -0.03(-2.09%) |
Nov 14, 2008 | 1.747 | 1.757 | 1.637 | 1.644 | 80,796,784 | -0.18(-9.70%) |
Nov 13, 2008 | 1.605 | 1.823 | 1.573 | 1.821 | 86,911,760 | +0.14(+8.17%) |
Nov 12, 2008 | 1.734 | 1.775 | 1.663 | 1.683 | 70,331,120 | -0.11(-5.90%) |
Nov 11, 2008 | 1.844 | 1.857 | 1.769 | 1.789 | 62,846,812 | -0.08(-4.41%) |
Nov 10, 2008 | 2.075 | 2.087 | 1.828 | 1.871 | 62,837,164 | -0.13(-6.42%) |
Nov 07, 2008 | 1.990 | 2.080 | 1.857 | 2.000 | 123,429,832 | +0.25(+14.44%) |
Nov 06, 2008 | 1.837 | 1.906 | 1.743 | 1.747 | 87,062,520 | -0.20(-10.46%) |
Nov 05, 2008 | 1.984 | 2.041 | 1.952 | 1.952 | 85,874,096 | -0.11(-5.23%) |
Nov 04, 2008 | 2.002 | 2.059 | 1.949 | 2.059 | 67,543,072 | +0.12(+6.40%) |
Nov 03, 2008 | 2.018 | 2.089 | 1.903 | 1.935 | 78,923,856 | -0.07(-3.65%) |
Oct 31, 2008 | 1.917 | 2.048 | 1.913 | 2.009 | 66,375,648 | +0.03(+1.51%) |
Oct 30, 2008 | 2.007 | 2.018 | 1.857 | 1.979 | 71,657,488 | +0.08(+4.23%) |
Oct 29, 2008 | 1.828 | 2.018 | 1.819 | 1.899 | 106,545,488 | +0.06(+3.24%) |
Oct 28, 2008 | 1.683 | 1.841 | 1.653 | 1.839 | 92,656,808 | +0.24(+15.06%) |
Oct 27, 2008 | 1.507 | 1.692 | 1.458 | 1.598 | 76,196,232 | +0.08(+5.45%) |
Oct 24, 2008 | 1.376 | 1.594 | 1.369 | 1.516 | 87,034,880 | +0.02(+1.07%) |
Oct 23, 2008 | 1.585 | 1.624 | 1.436 | 1.500 | 90,723,528 | -0.09(-5.63%) |
Oct 22, 2008 | 1.628 | 1.697 | 1.546 | 1.589 | 65,529,304 | -0.06(-3.75%) |
Oct 21, 2008 | 1.754 | 1.773 | 1.642 | 1.651 | 71,802,808 | -0.14(-7.69%) |
Oct 20, 2008 | 1.814 | 1.828 | 1.745 | 1.789 | 64,944,364 | +0.03(+1.96%) |
Oct 17, 2008 | 1.715 | 1.855 | 1.683 | 1.754 | 91,513,936 | -0.01(-0.65%) |
Oct 16, 2008 | 1.658 | 1.775 | 1.582 | 1.766 | 111,087,416 | +0.16(+9.69%) |
Oct 15, 2008 | 1.793 | 1.802 | 1.610 | 1.610 | 93,108,024 | -0.19(-10.80%) |
Oct 14, 2008 | 1.915 | 1.926 | 1.754 | 1.805 | 131,809,296 | -0.04(-2.24%) |
Oct 13, 2008 | 1.695 | 1.848 | 1.674 | 1.846 | 99,916,280 | +0.28(+18.21%) |
Oct 10, 2008 | 1.449 | 1.681 | 1.440 | 1.562 | 130,874,400 | -0.03(-1.59%) |
Oct 09, 2008 | 1.757 | 1.782 | 1.569 | 1.587 | 99,149,088 | -0.11(-6.36%) |
Oct 08, 2008 | 1.601 | 1.793 | 1.585 | 1.695 | 132,942,024 | +0.03(+2.07%) |
Oct 07, 2008 | 1.864 | 1.869 | 1.647 | 1.660 | 115,556,936 | -0.14(-7.77%) |
Oct 06, 2008 | 1.972 | 1.977 | 1.676 | 1.800 | 182,862,832 | -0.27(-13.07%) |
Oct 03, 2008 | 2.174 | 2.236 | 2.057 | 2.071 | 102,613,888 | -0.07(-3.22%) |
Oct 02, 2008 | 2.403 | 2.403 | 2.128 | 2.140 | 85,873,768 | -0.25(-10.37%) |