Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.289 | 7.388 | 7.168 | 7.188 | 357,119,232 | -0.05(-0.70%) |
Jan 28, 2010 | 7.330 | 7.365 | 7.147 | 7.239 | 441,420,704 | -0.04(-0.49%) |
Jan 27, 2010 | 7.122 | 7.289 | 7.092 | 7.274 | 407,882,240 | +0.17(+2.43%) |
Jan 26, 2010 | 7.183 | 7.299 | 7.092 | 7.102 | 243,257,264 | -0.13(-1.75%) |
Jan 25, 2010 | 7.289 | 7.320 | 7.157 | 7.228 | 287,497,120 | +0.04(+0.55%) |
Jan 22, 2010 | 7.406 | 7.441 | 7.147 | 7.189 | 418,180,192 | -0.24(-3.26%) |
Jan 21, 2010 | 7.644 | 7.695 | 7.350 | 7.431 | 496,798,240 | -0.22(-2.85%) |
Jan 20, 2010 | 7.619 | 7.700 | 7.568 | 7.649 | 159,195,360 | -0.02(-0.26%) |
Jan 19, 2010 | 7.543 | 7.674 | 7.502 | 7.669 | 160,724,928 | +0.10(+1.27%) |
Jan 15, 2010 | 7.685 | 7.573 | 7.573 | 7.573 | 232,904,912 | -0.16(-2.03%) |
Jan 14, 2010 | 7.669 | 7.756 | 7.649 | 7.730 | 113,534,968 | +0.04(+0.46%) |
Jan 13, 2010 | 7.609 | 7.720 | 7.548 | 7.695 | 161,607,328 | +0.09(+1.13%) |
Jan 12, 2010 | 7.659 | 7.695 | 7.558 | 7.609 | 220,537,376 | -0.11(-1.44%) |
Jan 11, 2010 | 7.791 | 7.796 | 7.674 | 7.720 | 116,583,392 | +0.01(+0.07%) |
Jan 08, 2010 | 7.720 | 7.761 | 7.654 | 7.715 | 179,292,432 | -0.05(-0.59%) |
Jan 07, 2010 | 7.614 | 7.806 | 7.598 | 7.761 | 188,895,504 | +0.16(+2.13%) |
Jan 06, 2010 | 7.578 | 7.629 | 7.522 | 7.598 | 120,983,440 | +0.02(+0.20%) |
Jan 05, 2010 | 7.436 | 7.583 | 7.426 | 7.583 | 155,081,824 | +0.14(+1.84%) |
Jan 04, 2010 | 7.360 | 7.467 | 7.345 | 7.446 | 148,947,600 | +0.15(+2.01%) |
Dec 31, 2009 | 7.325 | 7.299 | 7.299 | 7.299 | 80,733,024 | -0.02(-0.21%) |
Dec 30, 2009 | 7.279 | 7.320 | 7.249 | 7.315 | 56,913,628 | +0.01(+0.07%) |
Dec 29, 2009 | 7.360 | 7.365 | 7.309 | 7.309 | 52,000,216 | -0.03(-0.41%) |
Dec 28, 2009 | 7.375 | 7.396 | 7.309 | 7.340 | 58,179,980 | -0.03(-0.34%) |
Dec 24, 2009 | 7.325 | 7.365 | 7.320 | 7.365 | 36,038,372 | +0.07(+0.90%) |
Dec 23, 2009 | 7.340 | 7.350 | 7.284 | 7.299 | 76,127,984 | -0.03(-0.41%) |
Dec 22, 2009 | 7.309 | 7.335 | 7.294 | 7.330 | 51,504,344 | +0.03(+0.42%) |
Dec 21, 2009 | 7.244 | 7.315 | 7.239 | 7.299 | 114,799,008 | +0.09(+1.27%) |
Dec 18, 2009 | 7.150 | 7.218 | 7.102 | 7.208 | 186,367,392 | +0.08(+1.14%) |
Dec 17, 2009 | 7.203 | 7.223 | 7.127 | 7.127 | 181,682,288 | -0.15(-2.09%) |
Dec 16, 2009 | 7.264 | 7.309 | 7.233 | 7.279 | 179,646,816 | +0.06(+0.84%) |
Dec 15, 2009 | 7.289 | 7.320 | 7.188 | 7.218 | 168,869,696 | -0.12(-1.59%) |
Dec 14, 2009 | 7.309 | 7.340 | 7.284 | 7.335 | 116,686,480 | +0.04(+0.56%) |
Dec 11, 2009 | 7.249 | 7.299 | 7.188 | 7.294 | 130,255,160 | +0.05(+0.70%) |
Dec 10, 2009 | 7.274 | 7.309 | 7.208 | 7.244 | 138,129,872 | -0.01(-0.14%) |
Dec 09, 2009 | 7.244 | 7.294 | 7.188 | 7.254 | 145,083,520 | +0.03(+0.35%) |
Dec 08, 2009 | 7.249 | 7.284 | 7.208 | 7.228 | 214,260,912 | -0.07(-0.90%) |
Dec 07, 2009 | 7.386 | 7.431 | 7.269 | 7.294 | 160,048,432 | -0.12(-1.64%) |
Dec 04, 2009 | 7.416 | 7.446 | 7.289 | 7.416 | 385,771,392 | +0.14(+1.88%) |
Dec 03, 2009 | 7.492 | 7.573 | 7.264 | 7.279 | 326,319,008 | -0.15(-2.05%) |
Dec 02, 2009 | 7.421 | 7.467 | 7.391 | 7.431 | 122,199,400 | -0.01(-0.07%) |
Dec 01, 2009 | 7.482 | 7.502 | 7.396 | 7.436 | 171,057,968 | +0.01(+0.07%) |
Nov 30, 2009 | 7.274 | 7.446 | 7.269 | 7.431 | 199,385,104 | +0.19(+2.66%) |
Nov 27, 2009 | 7.223 | 7.350 | 7.198 | 7.239 | 149,561,872 | -0.20(-2.66%) |
Nov 25, 2009 | 7.492 | 7.497 | 7.421 | 7.436 | 86,994,752 | +0.01(+0.15%) |
Nov 24, 2009 | 7.487 | 7.511 | 7.411 | 7.425 | 120,369,072 | -0.08(-1.09%) |
Nov 23, 2009 | 7.482 | 7.558 | 7.467 | 7.507 | 146,169,296 | +0.11(+1.44%) |
Nov 20, 2009 | 7.386 | 7.446 | 7.370 | 7.401 | 104,519,984 | -0.05(-0.61%) |
Nov 19, 2009 | 7.548 | 7.553 | 7.416 | 7.446 | 153,438,784 | -0.14(-1.86%) |
Nov 18, 2009 | 7.543 | 7.598 | 7.512 | 7.588 | 145,133,168 | +0.06(+0.73%) |
Nov 17, 2009 | 7.497 | 7.548 | 7.468 | 7.533 | 112,753,872 | +0.02(+0.27%) |
Nov 16, 2009 | 7.522 | 7.614 | 7.477 | 7.512 | 240,508,288 | +0.08(+1.09%) |
Nov 13, 2009 | 7.456 | 7.487 | 7.370 | 7.431 | 147,615,456 | -0.02(-0.20%) |
Nov 12, 2009 | 7.573 | 7.624 | 7.431 | 7.446 | 180,430,688 | -0.14(-1.87%) |
Nov 11, 2009 | 7.563 | 7.669 | 7.538 | 7.588 | 197,804,720 | +0.10(+1.35%) |
Nov 10, 2009 | 7.477 | 7.538 | 7.416 | 7.487 | 138,922,592 | -0.03(-0.34%) |
Nov 09, 2009 | 7.355 | 7.522 | 7.309 | 7.512 | 197,469,440 | +0.26(+3.56%) |
Nov 06, 2009 | 7.162 | 7.288 | 7.152 | 7.254 | 145,936,544 | +0.10(+1.42%) |
Nov 05, 2009 | 7.162 | 7.294 | 7.112 | 7.152 | 206,408,240 | -0.10(-1.40%) |
Nov 04, 2009 | 7.309 | 7.330 | 7.092 | 7.254 | 251,352,912 | +0.05(+0.72%) |
Nov 03, 2009 | 7.061 | 7.233 | 7.056 | 7.202 | 216,369,552 | +0.02(+0.27%) |
Nov 02, 2009 | 7.178 | 7.304 | 6.985 | 7.183 | 335,506,720 | +0.06(+0.85%) |
Oct 30, 2009 | 7.406 | 7.406 | 7.081 | 7.122 | 270,540,000 | -0.35(-4.68%) |
Oct 29, 2009 | 7.299 | 7.482 | 7.244 | 7.472 | 235,998,944 | +0.30(+4.18%) |
Oct 28, 2009 | 7.370 | 7.401 | 7.152 | 7.172 | 231,836,528 | -0.23(-3.10%) |
Oct 27, 2009 | 7.462 | 7.492 | 7.355 | 7.401 | 200,869,808 | -0.06(-0.75%) |
Oct 26, 2009 | 7.649 | 7.674 | 7.416 | 7.456 | 239,759,936 | -0.20(-2.58%) |
Oct 23, 2009 | 7.690 | 7.700 | 7.603 | 7.654 | 174,398,480 | -0.11(-1.44%) |
Oct 22, 2009 | 7.578 | 7.781 | 7.548 | 7.766 | 237,913,376 | +0.22(+2.96%) |
Oct 21, 2009 | 7.669 | 7.796 | 7.538 | 7.543 | 169,620,336 | -0.15(-1.91%) |
Oct 20, 2009 | 7.705 | 7.730 | 7.674 | 7.690 | 210,569,328 | -0.06(-0.78%) |
Oct 19, 2009 | 7.745 | 7.791 | 7.680 | 7.750 | 183,035,648 | +0.04(+0.46%) |
Oct 16, 2009 | 7.756 | 7.776 | 7.695 | 7.715 | 222,392,960 | -0.19(-2.37%) |
Oct 15, 2009 | 7.887 | 7.918 | 7.832 | 7.903 | 165,125,168 | -0.07(-0.89%) |
Oct 14, 2009 | 7.877 | 7.989 | 7.821 | 7.974 | 263,536,128 | +0.26(+3.42%) |
Oct 13, 2009 | 7.735 | 7.761 | 7.643 | 7.710 | 146,672,176 | -0.08(-0.98%) |
Oct 12, 2009 | 7.740 | 7.796 | 7.715 | 7.786 | 146,830,960 | +0.06(+0.79%) |
Oct 09, 2009 | 7.639 | 7.730 | 7.624 | 7.725 | 118,330,960 | +0.07(+0.86%) |
Oct 08, 2009 | 7.705 | 7.750 | 7.634 | 7.659 | 180,471,712 | +0.01(+0.13%) |
Oct 07, 2009 | 7.533 | 7.654 | 7.517 | 7.649 | 193,408,640 | +0.08(+1.07%) |
Oct 06, 2009 | 7.573 | 7.649 | 7.456 | 7.568 | 251,607,984 | +0.10(+1.29%) |
Oct 05, 2009 | 7.335 | 7.487 | 7.315 | 7.472 | 195,144,384 | +0.23(+3.15%) |
Oct 02, 2009 | 7.117 | 7.327 | 7.081 | 7.244 | 254,788,144 | +0.00(+0.00%) |
Oct 01, 2009 | 7.533 | 7.548 | 7.233 | 7.244 | 251,502,048 | -0.33(-4.35%) |
Sep 30, 2009 | 7.654 | 7.680 | 7.487 | 7.573 | 288,247,168 | -0.03(-0.40%) |
Sep 29, 2009 | 7.674 | 7.730 | 7.593 | 7.603 | 203,667,632 | +0.00(+0.02%) |
Sep 28, 2009 | 7.436 | 7.654 | 7.426 | 7.602 | 154,808,336 | +0.21(+2.79%) |
Sep 25, 2009 | 7.426 | 7.472 | 7.340 | 7.396 | 230,344,000 | -0.07(-0.95%) |
Sep 24, 2009 | 7.664 | 7.685 | 7.421 | 7.467 | 261,620,880 | -0.15(-2.00%) |
Sep 23, 2009 | 7.791 | 7.827 | 7.609 | 7.619 | 214,809,840 | -0.16(-2.02%) |
Sep 22, 2009 | 7.715 | 7.786 | 7.669 | 7.776 | 169,608,080 | +0.17(+2.27%) |
Sep 21, 2009 | 7.603 | 7.644 | 7.578 | 7.603 | 166,007,200 | -0.07(-0.92%) |
Sep 18, 2009 | 7.720 | 7.730 | 7.629 | 7.674 | 180,151,968 | -0.07(-0.85%) |
Sep 17, 2009 | 7.730 | 7.821 | 7.654 | 7.740 | 221,052,224 | +0.19(+2.50%) |
Sep 16, 2009 | 7.522 | 7.735 | 7.502 | 7.552 | 245,622,384 | +0.08(+1.00%) |
Sep 15, 2009 | 7.482 | 7.553 | 7.386 | 7.477 | 206,882,144 | +0.02(+0.20%) |
Sep 14, 2009 | 7.269 | 7.482 | 7.264 | 7.462 | 141,965,024 | +0.10(+1.31%) |
Sep 11, 2009 | 7.436 | 7.441 | 7.358 | 7.365 | 128,930,824 | -0.05(-0.62%) |
Sep 10, 2009 | 7.325 | 7.426 | 7.239 | 7.411 | 183,029,072 | +0.06(+0.83%) |
Sep 09, 2009 | 7.259 | 7.375 | 7.239 | 7.350 | 178,410,496 | +0.11(+1.53%) |
Sep 08, 2009 | 7.315 | 7.325 | 7.198 | 7.239 | 159,220,288 | +0.03(+0.43%) |
Sep 04, 2009 | 7.173 | 7.208 | 7.107 | 7.208 | 143,077,584 | +0.08(+1.14%) |
Sep 03, 2009 | 7.066 | 7.152 | 7.015 | 7.127 | 156,114,080 | +0.14(+1.96%) |
Sep 02, 2009 | 6.990 | 7.097 | 6.965 | 6.990 | 208,228,704 | -0.06(-0.86%) |
Sep 01, 2009 | 7.396 | 7.477 | 7.036 | 7.051 | 376,008,128 | -0.40(-5.37%) |
Aug 31, 2009 | 7.340 | 7.456 | 7.330 | 7.451 | 162,610,144 | -0.03(-0.34%) |
Aug 28, 2009 | 7.538 | 7.553 | 7.391 | 7.477 | 159,155,760 | +0.01(+0.14%) |
Aug 27, 2009 | 7.386 | 7.482 | 7.304 | 7.467 | 160,553,680 | +0.08(+1.03%) |
Aug 26, 2009 | 7.370 | 7.441 | 7.304 | 7.391 | 182,664,464 | -0.02(-0.27%) |
Aug 25, 2009 | 7.375 | 7.482 | 7.375 | 7.411 | 186,358,688 | +0.09(+1.26%) |
Aug 24, 2009 | 7.482 | 7.533 | 7.299 | 7.319 | 244,380,448 | -0.06(-0.77%) |
Aug 21, 2009 | 7.315 | 7.411 | 7.274 | 7.375 | 215,362,496 | +0.14(+1.96%) |
Aug 20, 2009 | 7.071 | 7.249 | 7.066 | 7.233 | 178,299,296 | +0.18(+2.59%) |
Aug 19, 2009 | 6.945 | 7.097 | 6.929 | 7.051 | 154,274,976 | -0.01(-0.07%) |
Aug 18, 2009 | 6.980 | 7.086 | 6.970 | 7.056 | 159,685,328 | +0.09(+1.24%) |
Aug 17, 2009 | 7.005 | 7.015 | 6.904 | 6.970 | 226,873,856 | -0.25(-3.44%) |
Aug 14, 2009 | 7.259 | 7.264 | 7.097 | 7.218 | 213,801,520 | -0.05(-0.63%) |
Aug 13, 2009 | 7.228 | 7.269 | 7.097 | 7.264 | 266,298,064 | +0.15(+2.07%) |
Aug 12, 2009 | 6.955 | 7.173 | 6.950 | 7.117 | 206,001,504 | +0.14(+2.03%) |
Aug 11, 2009 | 7.198 | 7.203 | 6.965 | 6.975 | 252,581,008 | -0.27(-3.71%) |
Aug 10, 2009 | 7.264 | 7.325 | 7.157 | 7.244 | 187,122,816 | -0.03(-0.42%) |
Aug 07, 2009 | 7.188 | 7.401 | 7.147 | 7.274 | 373,477,600 | +0.19(+2.65%) |
Aug 06, 2009 | 7.249 | 7.274 | 7.024 | 7.086 | 465,418,432 | -0.05(-0.71%) |
Aug 05, 2009 | 6.939 | 7.173 | 6.904 | 7.137 | 328,934,848 | +0.27(+4.00%) |
Aug 04, 2009 | 6.727 | 6.934 | 6.701 | 6.863 | 197,409,728 | +0.10(+1.49%) |
Aug 03, 2009 | 6.716 | 6.772 | 6.672 | 6.762 | 227,158,688 | +0.17(+2.54%) |
Jul 31, 2009 | 6.529 | 6.600 | 6.488 | 6.595 | 259,034,672 | +0.07(+1.09%) |
Jul 30, 2009 | 6.443 | 6.605 | 6.443 | 6.524 | 259,303,664 | +0.14(+2.22%) |
Jul 29, 2009 | 6.341 | 6.412 | 6.321 | 6.382 | 199,947,952 | +0.00(+0.00%) |
Jul 28, 2009 | 6.357 | 6.407 | 6.321 | 6.382 | 118,046,640 | +0.00(+0.00%) |
Jul 27, 2009 | 6.321 | 6.412 | 6.321 | 6.382 | 181,811,120 | +0.09(+1.37%) |
Jul 24, 2009 | 6.275 | 6.331 | 6.215 | 6.296 | 143,139,328 | -0.04(-0.56%) |
Jul 23, 2009 | 6.164 | 6.367 | 6.128 | 6.331 | 250,948,768 | +0.18(+2.88%) |
Jul 22, 2009 | 6.037 | 6.204 | 6.027 | 6.154 | 197,280,128 | +0.01(+0.08%) |
Jul 21, 2009 | 6.210 | 6.230 | 6.088 | 6.149 | 251,404,096 | -0.06(-0.90%) |
Jul 20, 2009 | 6.199 | 6.245 | 6.159 | 6.204 | 217,317,008 | +0.05(+0.82%) |
Jul 17, 2009 | 6.210 | 6.235 | 6.108 | 6.154 | 277,654,144 | -0.04(-0.65%) |
Jul 16, 2009 | 6.159 | 6.255 | 6.093 | 6.194 | 236,947,488 | -0.02(-0.33%) |
Jul 15, 2009 | 6.057 | 6.286 | 6.047 | 6.215 | 356,943,200 | +0.24(+4.07%) |
Jul 14, 2009 | 5.992 | 6.002 | 5.890 | 5.971 | 312,918,784 | -0.02(-0.25%) |
Jul 13, 2009 | 5.793 | 5.992 | 5.789 | 5.986 | 445,661,216 | +0.36(+6.40%) |
Jul 10, 2009 | 5.662 | 5.677 | 5.586 | 5.627 | 188,680,512 | -0.08(-1.33%) |
Jul 09, 2009 | 5.713 | 5.763 | 5.657 | 5.703 | 257,676,592 | +0.07(+1.26%) |
Jul 08, 2009 | 5.738 | 5.753 | 5.490 | 5.632 | 397,631,744 | -0.10(-1.68%) |
Jul 07, 2009 | 5.824 | 5.839 | 5.708 | 5.728 | 191,706,704 | -0.09(-1.57%) |
Jul 06, 2009 | 5.758 | 5.829 | 5.703 | 5.819 | 172,482,720 | +0.01(+0.09%) |
Jul 02, 2009 | 5.961 | 5.966 | 5.799 | 5.814 | 200,438,432 | -0.21(-3.45%) |
Jul 01, 2009 | 6.068 | 6.098 | 6.017 | 6.022 | 115,097,504 | -0.04(-0.59%) |
Jun 30, 2009 | 6.123 | 6.139 | 6.012 | 6.057 | 199,826,544 | -0.06(-0.99%) |
Jun 29, 2009 | 6.057 | 6.133 | 5.992 | 6.118 | 219,708,032 | +0.08(+1.26%) |
Jun 26, 2009 | 5.981 | 6.068 | 5.948 | 6.042 | 144,269,440 | +0.03(+0.51%) |
Jun 25, 2009 | 5.875 | 6.012 | 5.867 | 6.012 | 250,928,704 | +0.13(+2.15%) |
Jun 24, 2009 | 5.895 | 5.981 | 5.839 | 5.885 | 213,291,328 | +0.07(+1.22%) |
Jun 23, 2009 | 5.794 | 5.875 | 5.728 | 5.814 | 276,779,712 | +0.07(+1.15%) |
Jun 22, 2009 | 6.022 | 6.063 | 5.743 | 5.748 | 262,767,392 | -0.35(-5.81%) |
Jun 19, 2009 | 6.073 | 6.139 | 5.986 | 6.103 | 350,398,272 | +0.08(+1.26%) |
Jun 18, 2009 | 5.905 | 6.057 | 5.900 | 6.027 | 238,957,024 | +0.14(+2.41%) |
Jun 17, 2009 | 6.063 | 6.032 | 5.834 | 5.885 | 409,794,464 | -0.18(-2.93%) |
Jun 16, 2009 | 6.184 | 6.199 | 6.037 | 6.063 | 223,570,800 | -0.11(-1.73%) |
Jun 15, 2009 | 6.270 | 6.286 | 6.144 | 6.169 | 188,387,968 | -0.16(-2.56%) |
Jun 12, 2009 | 6.286 | 6.336 | 6.270 | 6.331 | 162,032,304 | +0.04(+0.64%) |
Jun 11, 2009 | 6.240 | 6.382 | 6.230 | 6.291 | 308,841,632 | +0.09(+1.47%) |
Jun 10, 2009 | 6.372 | 6.377 | 6.164 | 6.199 | 309,517,856 | -0.14(-2.16%) |
Jun 09, 2009 | 6.326 | 6.357 | 6.260 | 6.336 | 183,883,488 | +0.05(+0.73%) |
Jun 08, 2009 | 6.280 | 6.351 | 6.215 | 6.291 | 183,213,856 | +0.05(+0.73%) |
Jun 05, 2009 | 6.407 | 6.422 | 6.199 | 6.245 | 301,365,440 | -0.06(-0.88%) |
Jun 04, 2009 | 6.139 | 6.311 | 6.123 | 6.301 | 321,660,128 | +0.22(+3.58%) |
Jun 03, 2009 | 6.123 | 6.179 | 6.022 | 6.083 | 276,870,816 | -0.08(-1.32%) |
Jun 02, 2009 | 6.179 | 6.235 | 6.128 | 6.164 | 380,194,368 | -0.10(-1.62%) |
Jun 01, 2009 | 6.280 | 6.382 | 6.204 | 6.265 | 378,742,272 | +0.07(+1.06%) |
May 29, 2009 | 6.139 | 6.260 | 6.022 | 6.199 | 371,741,728 | +0.11(+1.83%) |
May 28, 2009 | 5.966 | 6.108 | 5.865 | 6.088 | 366,373,184 | +0.17(+2.83%) |
May 27, 2009 | 6.159 | 6.179 | 5.900 | 5.921 | 338,587,616 | -0.18(-2.99%) |
May 26, 2009 | 5.839 | 6.128 | 5.834 | 6.103 | 296,873,664 | +0.19(+3.26%) |
May 22, 2009 | 6.007 | 6.022 | 5.885 | 5.910 | 189,249,536 | -0.04(-0.68%) |
May 21, 2009 | 5.855 | 6.017 | 5.839 | 5.951 | 428,761,856 | +0.01(+0.17%) |
May 20, 2009 | 6.245 | 6.270 | 5.900 | 5.941 | 542,150,528 | -0.16(-2.66%) |
May 19, 2009 | 6.230 | 6.331 | 6.093 | 6.103 | 311,289,312 | -0.13(-2.03%) |
May 18, 2009 | 6.012 | 6.270 | 5.966 | 6.230 | 270,551,360 | +0.39(+6.59%) |
May 15, 2009 | 5.986 | 6.037 | 5.794 | 5.845 | 301,417,728 | -0.12(-2.04%) |
May 14, 2009 | 5.723 | 6.022 | 5.718 | 5.966 | 343,573,120 | +0.19(+3.34%) |
May 13, 2009 | 5.910 | 5.956 | 5.627 | 5.774 | 380,803,712 | -0.18(-3.06%) |
May 12, 2009 | 6.260 | 6.275 | 5.890 | 5.956 | 407,438,848 | -0.26(-4.16%) |
May 11, 2009 | 6.392 | 6.468 | 6.189 | 6.215 | 406,936,896 | -0.39(-5.84%) |
May 08, 2009 | 6.144 | 6.630 | 6.189 | 6.600 | 591,263,168 | +0.46(+7.43%) |
May 07, 2009 | 6.625 | 6.625 | 6.047 | 6.144 | 560,979,712 | -0.18(-2.88%) |
May 06, 2009 | 6.037 | 6.367 | 6.007 | 6.326 | 529,026,432 | +0.47(+7.96%) |
May 05, 2009 | 5.834 | 5.966 | 5.799 | 5.860 | 320,536,320 | -0.09(-1.45%) |
May 04, 2009 | 5.687 | 5.951 | 5.682 | 5.946 | 417,782,880 | +0.55(+10.14%) |
May 01, 2009 | 5.444 | 5.525 | 5.348 | 5.398 | 220,397,760 | -0.04(-0.75%) |
Apr 30, 2009 | 5.611 | 5.652 | 5.393 | 5.439 | 345,404,352 | -0.08(-1.38%) |
Apr 29, 2009 | 5.358 | 5.566 | 5.348 | 5.515 | 307,855,680 | +0.23(+4.31%) |
Apr 28, 2009 | 5.241 | 5.398 | 5.226 | 5.287 | 266,247,824 | -0.17(-3.09%) |
Apr 27, 2009 | 5.388 | 5.535 | 5.338 | 5.456 | 251,724,080 | -0.09(-1.62%) |
Apr 24, 2009 | 5.454 | 5.652 | 5.353 | 5.545 | 461,981,216 | +0.12(+2.24%) |
Apr 23, 2009 | 5.257 | 5.459 | 5.181 | 5.424 | 333,053,152 | +0.24(+4.70%) |
Apr 22, 2009 | 5.196 | 5.505 | 5.165 | 5.181 | 479,950,240 | -0.18(-3.40%) |
Apr 21, 2009 | 4.790 | 5.378 | 4.770 | 5.363 | 570,972,352 | +0.36(+7.19%) |
Apr 20, 2009 | 5.368 | 5.398 | 4.988 | 5.003 | 521,240,160 | -0.63(-11.16%) |
Apr 17, 2009 | 5.535 | 5.743 | 5.434 | 5.632 | 450,571,072 | +0.07(+1.28%) |
Apr 16, 2009 | 5.601 | 5.652 | 5.366 | 5.561 | 428,844,000 | +0.06(+1.11%) |
Apr 15, 2009 | 5.175 | 5.540 | 5.099 | 5.500 | 381,050,144 | +0.25(+4.83%) |
Apr 14, 2009 | 5.530 | 5.642 | 5.211 | 5.246 | 629,779,904 | -0.37(-6.59%) |
Apr 13, 2009 | 5.282 | 5.708 | 5.246 | 5.616 | 492,103,872 | +0.23(+4.23%) |
Apr 09, 2009 | 5.084 | 5.414 | 5.013 | 5.388 | 616,638,784 | +0.72(+15.54%) |
Apr 08, 2009 | 4.709 | 4.757 | 4.567 | 4.663 | 248,007,936 | +0.03(+0.55%) |
Apr 07, 2009 | 4.633 | 4.770 | 4.628 | 4.638 | 341,063,616 | -0.14(-2.97%) |
Apr 06, 2009 | 4.750 | 4.846 | 4.704 | 4.780 | 356,065,024 | -0.13(-2.68%) |
Apr 03, 2009 | 4.674 | 4.927 | 4.648 | 4.912 | 360,494,624 | +0.19(+4.08%) |
Apr 02, 2009 | 4.861 | 4.876 | 4.653 | 4.719 | 469,949,248 | +0.13(+2.76%) |
Apr 01, 2009 | 4.339 | 4.623 | 4.329 | 4.593 | 343,831,968 | +0.13(+2.84%) |
Mar 31, 2009 | 4.344 | 4.542 | 4.278 | 4.466 | 480,825,056 | +0.23(+5.51%) |
Mar 30, 2009 | 4.375 | 4.446 | 4.192 | 4.233 | 437,438,400 | -0.55(-11.45%) |
Mar 26, 2009 | 4.810 | 4.841 | 4.623 | 4.780 | 490,755,584 | +0.06(+1.18%) |
Mar 25, 2009 | 4.679 | 4.846 | 4.405 | 4.724 | 705,941,568 | +0.15(+3.33%) |
Mar 24, 2009 | 4.674 | 4.902 | 4.537 | 4.572 | 590,624,576 | -0.23(-4.80%) |
Mar 23, 2009 | 4.531 | 4.876 | 4.452 | 4.803 | 733,846,528 | +0.68(+16.40%) |
Mar 20, 2009 | 4.344 | 4.364 | 4.101 | 4.126 | 601,030,912 | -0.43(-9.35%) |
Mar 19, 2009 | 4.907 | 4.917 | 4.380 | 4.552 | 813,925,760 | -0.22(-4.55%) |
Mar 18, 2009 | 4.283 | 4.790 | 4.238 | 4.769 | 816,006,464 | +0.43(+10.02%) |
Mar 17, 2009 | 4.065 | 4.334 | 3.989 | 4.334 | 442,577,984 | +0.26(+6.49%) |
Mar 16, 2009 | 4.253 | 4.400 | 4.055 | 4.070 | 566,768,384 | -0.08(-1.95%) |
Mar 13, 2009 | 4.202 | 4.258 | 3.974 | 4.152 | 0 | +0.03(+0.61%) |
Mar 12, 2009 | 3.726 | 4.172 | 3.680 | 4.126 | 763,554,624 | +0.39(+10.30%) |
Mar 11, 2009 | 3.787 | 3.883 | 3.655 | 3.741 | 819,061,952 | +0.10(+2.64%) |
Mar 10, 2009 | 3.376 | 3.665 | 3.346 | 3.645 | 698,104,704 | +0.47(+14.86%) |
Mar 09, 2009 | 3.067 | 3.269 | 3.026 | 3.173 | 481,640,896 | +0.04(+1.29%) |
Mar 06, 2009 | 3.209 | 3.285 | 2.981 | 3.133 | 0 | -0.04(-1.12%) |
Mar 05, 2009 | 3.396 | 3.406 | 3.087 | 3.168 | 555,180,800 | -0.32(-9.29%) |
Mar 04, 2009 | 3.665 | 3.670 | 3.396 | 3.493 | 456,696,512 | -0.12(-3.23%) |
Mar 02, 2009 | 3.705 | 3.771 | 3.569 | 3.609 | 369,801,408 | -0.24(-6.32%) |
Feb 27, 2009 | 3.827 | 4.045 | 3.822 | 3.852 | 0 | -0.27(-6.52%) |
Feb 26, 2009 | 4.248 | 4.339 | 4.081 | 4.121 | 622,397,120 | +0.07(+1.63%) |
Feb 25, 2009 | 4.020 | 4.243 | 3.817 | 4.055 | 641,374,528 | -0.03(-0.62%) |
Feb 24, 2009 | 3.690 | 4.081 | 3.645 | 4.081 | 525,439,552 | +0.44(+12.12%) |
Feb 23, 2009 | 3.908 | 3.939 | 3.640 | 3.640 | 419,810,144 | -0.13(-3.49%) |
Feb 20, 2009 | 3.640 | 3.868 | 3.472 | 3.771 | 806,873,536 | -0.06(-1.46%) |
Feb 19, 2009 | 4.116 | 4.136 | 3.802 | 3.827 | 412,098,880 | -0.21(-5.27%) |
Feb 18, 2009 | 4.162 | 4.172 | 3.913 | 4.040 | 431,488,672 | +0.00(+0.00%) |
Feb 17, 2009 | 4.202 | 4.258 | 4.040 | 4.040 | 439,481,120 | -0.45(-9.94%) |
Feb 13, 2009 | 4.562 | 4.638 | 4.471 | 4.486 | 334,984,160 | -0.18(-3.80%) |
Feb 12, 2009 | 4.572 | 4.689 | 4.385 | 4.663 | 452,182,784 | -0.06(-1.27%) |
Feb 11, 2009 | 4.582 | 4.734 | 4.562 | 4.723 | 360,591,456 | +0.22(+4.81%) |
Feb 10, 2009 | 4.957 | 5.008 | 4.461 | 4.506 | 640,302,016 | -0.51(-10.20%) |
Feb 09, 2009 | 5.008 | 5.115 | 4.932 | 5.018 | 334,835,424 | +0.06(+1.12%) |
Feb 06, 2009 | 4.745 | 5.013 | 4.709 | 4.963 | 523,719,872 | +0.34(+7.46%) |
Feb 05, 2009 | 4.491 | 4.734 | 4.329 | 4.618 | 779,926,656 | +0.07(+1.56%) |
Feb 04, 2009 | 4.643 | 4.745 | 4.511 | 4.547 | 419,428,640 | -0.05(-1.10%) |
Feb 03, 2009 | 4.760 | 4.770 | 4.496 | 4.598 | 362,506,688 | -0.09(-1.84%) |