Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 964.45 | 975.97 | 962.90 | 975.97 | 157,893,296 | +17.66(+1.84%) |
Dec 30, 2008 | 967.99 | 969.62 | 952.13 | 958.31 | 130,466,000 | +0.00(+0.00%) |
Dec 29, 2008 | 967.99 | 969.62 | 952.13 | 958.31 | 0 | -6.14(-0.64%) |
Dec 26, 2008 | 968.90 | 976.33 | 962.96 | 964.45 | 0 | +0.00(+0.00%) |
Dec 25, 2008 | 964.45 | 964.45 | 964.45 | 964.45 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 968.90 | 976.33 | 962.96 | 964.45 | 109,516,496 | -3.34(-0.35%) |
Dec 23, 2008 | 980.69 | 980.69 | 967.79 | 967.79 | 151,915,104 | +0.00(+0.00%) |
Dec 22, 2008 | 980.69 | 980.69 | 967.79 | 967.79 | 0 | -17.27(-1.75%) |
Dec 20, 2008 | 974.42 | 991.10 | 969.52 | 985.06 | 280,570,304 | +0.13(+0.01%) |
Dec 19, 2008 | 982.34 | 990.29 | 981.63 | 984.93 | 228,518,400 | +5.77(+0.59%) |
Dec 18, 2008 | 986.22 | 986.22 | 966.19 | 979.16 | 204,312,000 | +3.11(+0.32%) |
Dec 17, 2008 | 960.73 | 976.05 | 960.66 | 976.05 | 161,696,192 | +15.36(+1.60%) |
Dec 16, 2008 | 960.95 | 969.08 | 951.18 | 960.69 | 154,674,304 | +0.00(+0.00%) |
Dec 15, 2008 | 960.95 | 969.08 | 951.18 | 960.69 | 0 | +4.31(+0.45%) |
Dec 13, 2008 | 940.06 | 956.38 | 929.67 | 956.38 | 0 | -22.15(-2.26%) |
Dec 12, 2008 | 974.18 | 984.39 | 965.05 | 978.53 | 162,291,392 | +2.63(+0.27%) |
Dec 11, 2008 | 967.46 | 976.65 | 959.17 | 975.90 | 175,216,704 | +8.91(+0.92%) |
Dec 10, 2008 | 953.98 | 971.17 | 951.20 | 966.99 | 174,380,400 | +2.08(+0.22%) |
Dec 09, 2008 | 951.90 | 966.96 | 942.81 | 964.91 | 156,247,104 | +0.00(+0.00%) |
Dec 08, 2008 | 951.90 | 966.96 | 942.81 | 964.91 | 0 | +56.47(+6.22%) |
Dec 06, 2008 | 929.69 | 932.79 | 901.24 | 908.44 | 198,770,592 | -34.73(-3.68%) |
Dec 05, 2008 | 939.55 | 970.02 | 930.39 | 943.17 | 228,078,592 | -4.58(-0.48%) |
Dec 04, 2008 | 935.42 | 950.09 | 925.08 | 947.75 | 174,812,400 | +4.18(+0.44%) |
Dec 03, 2008 | 894.72 | 943.57 | 889.28 | 943.57 | 244,312,192 | +33.00(+3.62%) |
Dec 02, 2008 | 945.96 | 945.96 | 903.45 | 910.57 | 193,805,200 | +0.00(+0.00%) |
Dec 01, 2008 | 945.96 | 945.96 | 903.45 | 910.57 | 0 | -40.18(-4.23%) |
Nov 29, 2008 | 946.04 | 951.18 | 933.01 | 950.75 | 209,351,392 | +6.27(+0.66%) |
Nov 28, 2008 | 932.33 | 944.48 | 932.33 | 944.48 | 175,708,400 | +19.73(+2.13%) |
Nov 27, 2008 | 916.29 | 930.49 | 905.35 | 924.75 | 161,418,496 | -4.15(-0.45%) |
Nov 26, 2008 | 907.35 | 944.33 | 904.64 | 928.90 | 240,438,096 | +8.84(+0.96%) |
Nov 25, 2008 | 869.19 | 920.06 | 866.85 | 920.06 | 230,816,192 | +0.00(+0.00%) |
Nov 24, 2008 | 869.19 | 920.06 | 866.85 | 920.06 | 0 | +65.90(+7.72%) |
Nov 22, 2008 | 864.12 | 879.85 | 843.90 | 854.16 | 230,239,200 | -2.17(-0.25%) |
Nov 21, 2008 | 860.33 | 863.86 | 840.33 | 856.33 | 268,187,296 | -23.02(-2.62%) |
Nov 20, 2008 | 909.39 | 911.57 | 879.35 | 879.35 | 307,284,096 | -33.10(-3.63%) |
Nov 19, 2008 | 907.59 | 912.45 | 887.05 | 912.45 | 164,697,696 | +2.80(+0.31%) |
Nov 18, 2008 | 939.86 | 941.70 | 901.48 | 909.65 | 192,815,392 | +0.00(+0.00%) |
Nov 17, 2008 | 939.86 | 941.70 | 901.48 | 909.65 | 0 | -34.06(-3.61%) |
Nov 15, 2008 | 964.45 | 964.95 | 941.30 | 943.71 | 190,946,704 | +9.63(+1.03%) |
Nov 14, 2008 | 927.29 | 941.09 | 913.68 | 934.08 | 175,871,808 | +9.16(+0.99%) |
Nov 13, 2008 | 966.65 | 967.85 | 922.85 | 924.92 | 225,376,096 | -29.78(-3.12%) |
Nov 12, 2008 | 973.63 | 980.91 | 954.70 | 954.70 | 214,564,800 | -40.61(-4.08%) |
Nov 11, 2008 | 1013 | 1018 | 994.37 | 995.31 | 189,803,104 | +0.00(+0.00%) |
Nov 10, 2008 | 1013 | 1018 | 994.37 | 995.31 | 0 | -6.58(-0.66%) |
Nov 08, 2008 | 984.80 | 1005 | 969.41 | 1002 | 213,659,808 | +20.56(+2.10%) |
Nov 07, 2008 | 1010 | 1022 | 979.70 | 981.33 | 261,531,392 | -62.37(-5.98%) |
Nov 06, 2008 | 1022 | 1057 | 1021 | 1044 | 296,062,912 | +1.81(+0.17%) |
Nov 05, 2008 | 995.40 | 1042 | 991.34 | 1042 | 349,872,096 | +52.53(+5.31%) |
Nov 04, 2008 | 983.98 | 989.36 | 964.17 | 989.36 | 191,794,400 | +0.00(+0.00%) |
Nov 03, 2008 | 983.98 | 989.36 | 964.17 | 989.36 | 0 | +11.23(+1.15%) |
Oct 31, 2008 | 943.48 | 979.00 | 933.71 | 978.13 | 247,053,600 | +31.97(+3.38%) |
Oct 30, 2008 | 941.11 | 959.27 | 935.08 | 946.16 | 281,864,192 | +19.38(+2.09%) |
Oct 29, 2008 | 888.80 | 926.78 | 888.80 | 926.78 | 376,824,000 | +78.74(+9.28%) |
Oct 28, 2008 | 883.24 | 883.24 | 843.50 | 848.04 | 309,111,488 | -10.10(-1.18%) |
Oct 27, 2008 | 855.25 | 875.25 | 836.82 | 858.14 | 285,992,384 | -36.31(-4.06%) |
Oct 24, 2008 | 904.90 | 909.70 | 861.59 | 894.45 | 345,282,496 | -50.48(-5.34%) |
Oct 23, 2008 | 957.28 | 965.77 | 906.16 | 944.93 | 348,097,088 | -21.82(-2.26%) |
Oct 22, 2008 | 1023 | 1025 | 960.71 | 966.75 | 414,747,200 | -82.13(-7.83%) |
Oct 21, 2008 | 1068 | 1070 | 1042 | 1049 | 283,567,392 | -15.40(-1.45%) |
Oct 20, 2008 | 1057 | 1064 | 1046 | 1064 | 277,798,496 | +29.19(+2.82%) |
Oct 17, 2008 | 1040 | 1042 | 1005 | 1035 | 331,236,416 | +35.04(+3.50%) |
Oct 16, 2008 | 1000 | 1039 | 987.73 | 1000 | 338,628,000 | -43.77(-4.19%) |
Oct 15, 2008 | 1086 | 1092 | 1035 | 1044 | 293,543,296 | -52.65(-4.80%) |
Oct 14, 2008 | 1105 | 1132 | 1082 | 1096 | 382,365,088 | +28.34(+2.65%) |
Oct 13, 2008 | 1016 | 1068 | 1009 | 1068 | 350,780,192 | +100.39(+10.37%) |
Oct 10, 2008 | 999.87 | 1005 | 960.05 | 967.74 | 499,919,712 | -98.36(-9.23%) |
Oct 09, 2008 | 1116 | 1127 | 1064 | 1066 | 350,572,608 | -39.11(-3.54%) |
Oct 08, 2008 | 1127 | 1166 | 1092 | 1105 | 455,709,888 | -59.98(-5.15%) |
Oct 07, 2008 | 1179 | 1191 | 1144 | 1165 | 305,108,704 | +12.97(+1.13%) |
Oct 06, 2008 | 1187 | 1187 | 1152 | 1152 | 299,129,088 | -72.68(-5.93%) |
Oct 03, 2008 | 1183 | 1225 | 1179 | 1225 | 247,928,496 | +44.64(+3.78%) |
Oct 02, 2008 | 1199 | 1216 | 1179 | 1180 | 296,208,800 | -16.42(-1.37%) |
Oct 01, 2008 | 1183 | 1197 | 1173 | 1197 | 236,357,792 | +21.54(+1.83%) |
Sep 30, 2008 | 1144 | 1181 | 1144 | 1175 | 296,383,904 | +3.82(+0.33%) |
Sep 29, 2008 | 1212 | 1212 | 1170 | 1171 | 255,328,704 | -46.84(-3.85%) |
Sep 26, 2008 | 1208 | 1224 | 1202 | 1218 | 194,343,104 | -4.60(-0.38%) |
Sep 25, 2008 | 1193 | 1226 | 1193 | 1223 | 232,179,808 | +33.69(+2.83%) |
Sep 24, 2008 | 1207 | 1207 | 1187 | 1189 | 217,698,800 | -7.37(-0.62%) |
Sep 23, 2008 | 1207 | 1211 | 1189 | 1196 | 258,843,104 | -17.42(-1.44%) |
Sep 22, 2008 | 1235 | 1243 | 1214 | 1214 | 282,704,704 | -24.32(-1.96%) |
Sep 19, 2008 | 1200 | 1238 | 1197 | 1238 | 598,352,000 | +98.07(+8.60%) |
Sep 18, 2008 | 1144 | 1162 | 1134 | 1140 | 333,474,400 | -4.58(-0.40%) |
Sep 17, 2008 | 1184 | 1192 | 1145 | 1145 | 318,470,208 | -29.54(-2.52%) |
Sep 16, 2008 | 1157 | 1183 | 1147 | 1174 | 462,275,008 | +1.04(+0.09%) |
Sep 15, 2008 | 1186 | 1199 | 1167 | 1173 | 396,037,504 | -54.21(-4.42%) |
Sep 12, 2008 | 1210 | 1227 | 1203 | 1227 | 203,437,792 | +28.23(+2.35%) |
Sep 11, 2008 | 1201 | 1207 | 1184 | 1199 | 227,877,600 | -5.93(-0.49%) |
Sep 10, 2008 | 1216 | 1217 | 1201 | 1205 | 252,138,704 | -18.81(-1.54%) |
Sep 09, 2008 | 1236 | 1250 | 1220 | 1224 | 209,959,296 | -19.16(-1.54%) |
Sep 08, 2008 | 1232 | 1253 | 1232 | 1243 | 216,925,504 | +45.10(+3.76%) |
Sep 05, 2008 | 1221 | 1224 | 1196 | 1198 | 258,630,304 | -35.54(-2.88%) |
Sep 04, 2008 | 1272 | 1273 | 1233 | 1234 | 209,417,408 | -38.10(-3.00%) |
Sep 03, 2008 | 1269 | 1279 | 1266 | 1272 | 187,299,200 | -6.33(-0.50%) |
Sep 02, 2008 | 1253 | 1281 | 1251 | 1278 | 199,018,896 | +22.36(+1.78%) |
Sep 01, 2008 | 1247 | 1260 | 1245 | 1256 | 150,452,192 | -1.35(-0.11%) |
Aug 29, 2008 | 1252 | 1260 | 1248 | 1257 | 166,605,104 | +4.55(+0.36%) |
Aug 28, 2008 | 1228 | 1254 | 1226 | 1252 | 168,418,208 | +20.40(+1.66%) |
Aug 27, 2008 | 1220 | 1239 | 1217 | 1232 | 147,222,496 | +5.37(+0.44%) |
Aug 26, 2008 | 1211 | 1228 | 1207 | 1227 | 132,935,200 | +9.18(+0.75%) |
Aug 25, 2008 | 1229 | 1230 | 1217 | 1217 | 91,777,400 | -18.26(-1.48%) |
Aug 22, 2008 | 1206 | 1236 | 1205 | 1236 | 114,592,096 | +29.46(+2.44%) |
Aug 21, 2008 | 1217 | 1217 | 1205 | 1206 | 138,300,896 | -17.70(-1.45%) |
Aug 20, 2008 | 1227 | 1229 | 1211 | 1224 | 164,287,200 | +3.39(+0.28%) |
Aug 19, 2008 | 1243 | 1243 | 1220 | 1221 | 161,534,208 | -36.45(-2.90%) |
Aug 18, 2008 | 1253 | 1267 | 1244 | 1257 | 105,180,896 | -0.98(-0.08%) |
Aug 15, 2008 | 1252 | 1260 | 1248 | 1258 | 183,389,696 | +7.90(+0.63%) |
Aug 14, 2008 | 1264 | 1266 | 1243 | 1250 | 156,616,608 | -9.37(-0.74%) |
Aug 13, 2008 | 1283 | 1285 | 1259 | 1259 | 172,240,896 | -31.58(-2.45%) |
Aug 12, 2008 | 1289 | 1298 | 1282 | 1291 | 171,263,504 | -4.07(-0.31%) |
Aug 11, 2008 | 1279 | 1295 | 1274 | 1295 | 146,171,504 | +25.65(+2.02%) |
Aug 08, 2008 | 1253 | 1272 | 1251 | 1269 | 163,257,904 | +8.50(+0.67%) |
Aug 07, 2008 | 1264 | 1279 | 1258 | 1261 | 184,340,800 | -6.99(-0.55%) |
Aug 06, 2008 | 1270 | 1272 | 1256 | 1268 | 174,073,200 | +3.33(+0.26%) |
Aug 05, 2008 | 1237 | 1265 | 1237 | 1265 | 210,714,000 | +33.24(+2.70%) |
Aug 04, 2008 | 1239 | 1243 | 1228 | 1231 | 149,670,000 | -13.29(-1.07%) |
Aug 01, 2008 | 1261 | 1264 | 1245 | 1245 | 224,423,200 | -31.86(-2.50%) |
Jul 31, 2008 | 1282 | 1286 | 1266 | 1277 | 280,463,808 | +5.39(+0.42%) |
Jul 30, 2008 | 1267 | 1281 | 1264 | 1271 | 253,008,400 | +15.11(+1.20%) |
Jul 29, 2008 | 1222 | 1256 | 1220 | 1256 | 252,143,296 | +20.43(+1.65%) |
Jul 28, 2008 | 1243 | 1251 | 1235 | 1236 | 179,457,200 | -12.01(-0.96%) |
Jul 25, 2008 | 1241 | 1248 | 1234 | 1248 | 199,438,704 | -10.07(-0.80%) |
Jul 24, 2008 | 1291 | 1291 | 1258 | 1258 | 259,398,208 | -25.24(-1.97%) |
Jul 23, 2008 | 1267 | 1283 | 1265 | 1283 | 262,458,592 | +35.84(+2.87%) |
Jul 22, 2008 | 1262 | 1262 | 1224 | 1247 | 324,846,304 | -19.95(-1.57%) |
Jul 21, 2008 | 1268 | 1282 | 1258 | 1267 | 224,638,800 | -9.28(-0.73%) |
Jul 18, 2008 | 1243 | 1277 | 1236 | 1276 | 282,118,400 | +26.94(+2.16%) |
Jul 17, 2008 | 1233 | 1256 | 1233 | 1249 | 327,566,016 | +35.35(+2.91%) |
Jul 16, 2008 | 1210 | 1217 | 1185 | 1214 | 261,473,504 | +13.73(+1.14%) |
Jul 15, 2008 | 1218 | 1218 | 1179 | 1200 | 306,248,288 | -31.65(-2.57%) |
Jul 14, 2008 | 1234 | 1247 | 1232 | 1232 | 185,841,408 | +4.96(+0.40%) |
Jul 11, 2008 | 1272 | 1272 | 1227 | 1227 | 230,147,808 | -37.01(-2.93%) |
Jul 10, 2008 | 1269 | 1278 | 1261 | 1264 | 202,981,408 | -27.13(-2.10%) |
Jul 09, 2008 | 1278 | 1291 | 1277 | 1291 | 277,150,208 | +22.36(+1.76%) |
Jul 08, 2008 | 1263 | 1282 | 1256 | 1269 | 270,283,808 | -18.43(-1.43%) |
Jul 07, 2008 | 1278 | 1289 | 1271 | 1287 | 232,804,896 | +20.59(+1.63%) |
Jul 04, 2008 | 1291 | 1291 | 1260 | 1267 | 189,511,392 | -24.73(-1.92%) |
Jul 03, 2008 | 1262 | 1294 | 1257 | 1291 | 339,211,712 | +12.30(+0.96%) |
Jul 02, 2008 | 1271 | 1290 | 1264 | 1279 | 282,602,816 | +9.16(+0.72%) |
Jul 01, 2008 | 1296 | 1296 | 1260 | 1270 | 272,666,816 | -28.02(-2.16%) |
Jun 30, 2008 | 1303 | 1304 | 1283 | 1298 | 273,331,104 | -5.22(-0.40%) |
Jun 27, 2008 | 1298 | 1307 | 1284 | 1303 | 258,347,008 | +0.11(+0.01%) |
Jun 26, 2008 | 1330 | 1330 | 1303 | 1303 | 243,580,400 | -36.33(-2.71%) |
Jun 25, 2008 | 1325 | 1339 | 1322 | 1339 | 266,109,200 | +24.27(+1.85%) |
Jun 24, 2008 | 1335 | 1341 | 1309 | 1315 | 251,196,400 | -20.11(-1.51%) |
Jun 23, 2008 | 1344 | 1344 | 1329 | 1335 | 204,882,496 | -1.01(-0.08%) |
Jun 20, 2008 | 1358 | 1359 | 1327 | 1336 | 367,999,296 | -18.77(-1.39%) |
Jun 19, 2008 | 1356 | 1369 | 1352 | 1355 | 289,759,616 | -6.43(-0.47%) |
Jun 18, 2008 | 1378 | 1380 | 1353 | 1361 | 238,098,000 | -25.35(-1.83%) |
Jun 17, 2008 | 1385 | 1395 | 1384 | 1387 | 239,890,208 | +6.65(+0.48%) |
Jun 16, 2008 | 1399 | 1403 | 1373 | 1380 | 258,923,904 | -18.22(-1.30%) |
Jun 13, 2008 | 1380 | 1399 | 1374 | 1398 | 259,362,704 | +14.74(+1.07%) |
Jun 12, 2008 | 1364 | 1384 | 1363 | 1384 | 280,235,392 | +27.00(+1.99%) |
Jun 11, 2008 | 1379 | 1388 | 1356 | 1357 | 263,067,696 | -17.65(-1.28%) |
Jun 10, 2008 | 1366 | 1382 | 1362 | 1374 | 273,816,608 | -6.70(-0.49%) |
Jun 09, 2008 | 1383 | 1388 | 1369 | 1381 | 241,401,104 | -10.34(-0.74%) |
Jun 06, 2008 | 1437 | 1437 | 1391 | 1391 | 244,988,704 | -33.31(-2.34%) |
Jun 05, 2008 | 1438 | 1441 | 1420 | 1425 | 191,736,496 | -10.32(-0.72%) |
Jun 04, 2008 | 1429 | 1439 | 1419 | 1435 | 216,892,400 | -8.88(-0.62%) |
Jun 03, 2008 | 1427 | 1445 | 1424 | 1444 | 232,397,504 | +12.84(+0.90%) |
Jun 02, 2008 | 1460 | 1460 | 1431 | 1431 | 255,353,296 | -29.84(-2.04%) |
May 30, 2008 | 1463 | 1464 | 1457 | 1461 | 265,234,400 | +5.93(+0.41%) |
May 29, 2008 | 1459 | 1464 | 1445 | 1455 | 199,124,896 | +3.36(+0.23%) |
May 28, 2008 | 1449 | 1460 | 1444 | 1451 | 212,833,904 | +3.94(+0.27%) |
May 27, 2008 | 1466 | 1467 | 1447 | 1448 | 213,900,704 | -12.39(-0.85%) |
May 26, 2008 | 1460 | 1462 | 1454 | 1460 | 93,441,600 | +0.67(+0.05%) |
May 23, 2008 | 1483 | 1483 | 1459 | 1459 | 196,011,504 | -27.42(-1.84%) |
May 22, 2008 | 1476 | 1489 | 1469 | 1487 | 253,030,304 | -1.11(-0.07%) |
May 21, 2008 | 1505 | 1505 | 1483 | 1488 | 199,621,792 | -14.28(-0.95%) |
May 20, 2008 | 1517 | 1518 | 1501 | 1502 | 194,106,208 | -25.32(-1.66%) |
May 19, 2008 | 1517 | 1527 | 1514 | 1527 | 147,581,296 | +11.58(+0.76%) |
May 16, 2008 | 1527 | 1532 | 1512 | 1516 | 213,579,504 | -5.96(-0.39%) |
May 15, 2008 | 1517 | 1522 | 1512 | 1522 | 160,701,904 | -0.57(-0.04%) |
May 14, 2008 | 1512 | 1525 | 1508 | 1522 | 216,447,696 | +16.01(+1.06%) |
May 13, 2008 | 1517 | 1517 | 1501 | 1506 | 222,810,704 | -3.53(-0.23%) |
May 12, 2008 | 1508 | 1514 | 1505 | 1510 | 160,286,496 | +10.69(+0.71%) |
May 09, 2008 | 1506 | 1506 | 1490 | 1499 | 195,913,296 | -13.46(-0.89%) |
May 08, 2008 | 1494 | 1513 | 1494 | 1513 | 169,214,400 | +4.68(+0.31%) |
May 07, 2008 | 1512 | 1514 | 1505 | 1508 | 175,180,704 | +3.20(+0.21%) |
May 06, 2008 | 1512 | 1516 | 1493 | 1505 | 203,711,808 | -7.35(-0.49%) |
May 05, 2008 | 1505 | 1516 | 1505 | 1512 | 120,717,400 | +1.19(+0.08%) |
May 02, 2008 | 1503 | 1521 | 1502 | 1511 | 204,985,104 | +25.87(+1.74%) |
May 01, 2008 | 1476 | 1485 | 1461 | 1485 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 1475 | 1485 | 1461 | 1485 | 180,214,896 | +10.17(+0.69%) |
Apr 29, 2008 | 1484 | 1486 | 1472 | 1475 | 197,368,192 | -16.33(-1.10%) |
Apr 28, 2008 | 1487 | 1493 | 1483 | 1491 | 203,965,408 | +10.62(+0.72%) |
Apr 25, 2008 | 1480 | 1485 | 1473 | 1481 | 190,315,296 | +10.44(+0.71%) |
Apr 24, 2008 | 1454 | 1470 | 1447 | 1470 | 217,766,096 | -0.28(-0.02%) |
Apr 23, 2008 | 1468 | 1471 | 1451 | 1470 | 257,616,896 | +5.92(+0.40%) |
Apr 22, 2008 | 1472 | 1473 | 1460 | 1464 | 231,900,704 | -12.45(-0.84%) |
Apr 21, 2008 | 1493 | 1496 | 1472 | 1477 | 184,763,808 | -18.90(-1.26%) |
Apr 18, 2008 | 1469 | 1497 | 1469 | 1496 | 241,432,704 | +35.18(+2.41%) |
Apr 17, 2008 | 1467 | 1468 | 1458 | 1461 | 267,553,792 | -7.05(-0.48%) |
Apr 16, 2008 | 1459 | 1469 | 1450 | 1468 | 209,933,200 | +22.88(+1.58%) |
Apr 15, 2008 | 1434 | 1448 | 1432 | 1445 | 232,204,992 | +22.61(+1.59%) |
Apr 14, 2008 | 1426 | 1430 | 1418 | 1422 | 161,527,504 | -11.70(-0.82%) |
Apr 11, 2008 | 1467 | 1467 | 1430 | 1434 | 210,164,000 | -23.93(-1.64%) |
Apr 10, 2008 | 1463 | 1463 | 1438 | 1458 | 214,915,696 | -9.85(-0.67%) |
Apr 09, 2008 | 1474 | 1481 | 1468 | 1468 | 199,702,800 | -17.11(-1.15%) |
Apr 08, 2008 | 1492 | 1493 | 1478 | 1485 | 172,067,904 | -17.30(-1.15%) |
Apr 07, 2008 | 1504 | 1511 | 1497 | 1502 | 199,060,800 | +6.69(+0.45%) |
Apr 04, 2008 | 1490 | 1495 | 1481 | 1495 | 322,836,800 | +10.37(+0.70%) |
Apr 03, 2008 | 1492 | 1493 | 1475 | 1485 | 221,751,696 | -11.46(-0.77%) |
Apr 02, 2008 | 1483 | 1498 | 1482 | 1496 | 261,661,504 | +13.76(+0.93%) |
Apr 01, 2008 | 1436 | 1483 | 1436 | 1483 | 298,062,688 | +43.67(+3.03%) |
Mar 31, 2008 | 1445 | 1445 | 1431 | 1439 | 249,143,200 | -16.96(-1.16%) |
Mar 28, 2008 | 1463 | 1469 | 1453 | 1456 | 216,560,608 | -9.08(-0.62%) |
Mar 27, 2008 | 1446 | 1470 | 1446 | 1465 | 259,275,296 | +15.31(+1.06%) |
Mar 26, 2008 | 1445 | 1450 | 1440 | 1450 | 228,716,000 | -2.37(-0.16%) |
Mar 25, 2008 | 1443 | 1452 | 1441 | 1452 | 276,092,192 | +47.02(+3.35%) |
Mar 24, 2008 | 1393 | 1413 | 1388 | 1405 | 0 | +0.00(+0.00%) |
Mar 21, 2008 | 1393 | 1413 | 1388 | 1405 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 1393 | 1413 | 1388 | 1405 | 336,508,512 | -0.05(-0.00%) |
Mar 19, 2008 | 1424 | 1427 | 1398 | 1405 | 262,945,904 | -6.36(-0.45%) |
Mar 18, 2008 | 1391 | 1412 | 1387 | 1412 | 239,078,400 | +38.01(+2.77%) |
Mar 17, 2008 | 1382 | 1394 | 1373 | 1374 | 282,334,400 | -35.50(-2.52%) |
Mar 14, 2008 | 1415 | 1438 | 1399 | 1409 | 270,501,088 | -5.56(-0.39%) |
Mar 13, 2008 | 1398 | 1416 | 1395 | 1415 | 311,406,208 | -7.25(-0.51%) |
Mar 12, 2008 | 1433 | 1434 | 1419 | 1422 | 291,021,696 | +9.77(+0.69%) |
Mar 11, 2008 | 1380 | 1419 | 1380 | 1412 | 361,251,392 | +40.35(+2.94%) |
Mar 10, 2008 | 1379 | 1388 | 1365 | 1372 | 281,009,600 | -5.46(-0.40%) |
Mar 08, 2008 | 1376 | 1389 | 1367 | 1377 | 282,568,896 | -12.01(-0.86%) |
Mar 07, 2008 | 1405 | 1408 | 1384 | 1389 | 265,068,992 | -15.34(-1.09%) |
Mar 06, 2008 | 1385 | 1406 | 1379 | 1405 | 273,649,504 | +31.55(+2.30%) |
Mar 05, 2008 | 1398 | 1405 | 1369 | 1373 | 267,634,896 | -22.94(-1.64%) |
Mar 04, 2008 | 1405 | 1409 | 1394 | 1396 | 272,620,192 | +0.00(+0.00%) |
Mar 03, 2008 | 1405 | 1409 | 1394 | 1396 | 0 | -30.05(-2.11%) |
Mar 01, 2008 | 1432 | 1439 | 1415 | 1426 | 401,043,904 | -11.68(-0.81%) |
Feb 29, 2008 | 1450 | 1453 | 1438 | 1438 | 326,410,208 | -19.31(-1.33%) |
Feb 28, 2008 | 1461 | 1461 | 1438 | 1457 | 286,537,312 | +1.96(+0.13%) |
Feb 27, 2008 | 1434 | 1455 | 1430 | 1455 | 246,549,904 | +28.10(+1.97%) |
Feb 26, 2008 | 1429 | 1429 | 1411 | 1427 | 225,989,792 | +0.00(+0.00%) |
Feb 25, 2008 | 1429 | 1429 | 1411 | 1427 | 0 | +14.60(+1.03%) |
Feb 23, 2008 | 1418 | 1426 | 1409 | 1412 | 235,310,496 | -15.86(-1.11%) |
Feb 22, 2008 | 1428 | 1439 | 1423 | 1428 | 227,894,496 | +9.61(+0.68%) |
Feb 21, 2008 | 1415 | 1424 | 1412 | 1419 | 277,672,000 | -18.55(-1.29%) |
Feb 20, 2008 | 1434 | 1448 | 1416 | 1437 | 281,447,808 | -5.14(-0.36%) |
Feb 19, 2008 | 1427 | 1444 | 1427 | 1442 | 212,595,392 | +0.40(+0.03%) |
Feb 18, 2008 | 1427 | 1444 | 1427 | 1442 | 0 | +24.23(+1.71%) |
Feb 16, 2008 | 1444 | 1448 | 1410 | 1418 | 337,406,304 | -24.69(-1.71%) |
Feb 15, 2008 | 1456 | 1456 | 1437 | 1442 | 318,042,208 | +8.78(+0.61%) |
Feb 14, 2008 | 1423 | 1445 | 1423 | 1434 | 281,241,408 | +0.14(+0.01%) |
Feb 13, 2008 | 1406 | 1436 | 1394 | 1433 | 303,619,904 | +36.60(+2.62%) |
Feb 12, 2008 | 1394 | 1413 | 1392 | 1397 | 223,928,608 | +0.00(+0.00%) |
Feb 11, 2008 | 1394 | 1413 | 1392 | 1397 | 0 | -10.18(-0.72%) |
Feb 09, 2008 | 1412 | 1419 | 1391 | 1407 | 312,336,800 | +3.95(+0.28%) |
Feb 08, 2008 | 1408 | 1420 | 1388 | 1403 | 301,506,112 | -16.51(-1.16%) |
Feb 07, 2008 | 1390 | 1421 | 1390 | 1420 | 328,596,000 | +24.19(+1.73%) |
Feb 06, 2008 | 1458 | 1458 | 1395 | 1395 | 394,342,304 | -70.21(-4.79%) |
Feb 05, 2008 | 1472 | 1478 | 1462 | 1466 | 303,240,096 | +0.00(+0.00%) |
Feb 04, 2008 | 1472 | 1478 | 1462 | 1466 | 0 | +3.40(+0.23%) |
Feb 02, 2008 | 1455 | 1464 | 1446 | 1462 | 389,120,800 | +26.91(+1.87%) |
Feb 01, 2008 | 1438 | 1443 | 1410 | 1435 | 386,320,512 | +2.75(+0.19%) |
Jan 31, 2008 | 1424 | 1446 | 1424 | 1432 | 305,590,912 | -1.78(-0.12%) |
Jan 30, 2008 | 1415 | 1439 | 1415 | 1434 | 287,813,408 | +24.11(+1.71%) |
Jan 29, 2008 | 1397 | 1413 | 1391 | 1410 | 255,088,896 | +0.00(+0.00%) |
Jan 28, 2008 | 1397 | 1413 | 1391 | 1410 | 0 | -13.19(-0.93%) |
Jan 26, 2008 | 1435 | 1456 | 1423 | 1423 | 372,679,392 | +7.08(+0.50%) |
Jan 25, 2008 | 1359 | 1416 | 1359 | 1416 | 434,688,000 | +86.57(+6.51%) |
Jan 24, 2008 | 1406 | 1406 | 1322 | 1330 | 446,640,512 | -56.89(-4.10%) |
Jan 23, 2008 | 1343 | 1392 | 1295 | 1387 | 495,178,400 | +21.46(+1.57%) |
Jan 22, 2008 | 1451 | 1451 | 1365 | 1365 | 481,424,096 | +0.00(+0.00%) |
Jan 21, 2008 | 1451 | 1451 | 1365 | 1365 | 0 | -104.87(-7.13%) |
Jan 19, 2008 | 1484 | 1502 | 1466 | 1470 | 382,617,888 | -13.94(-0.94%) |
Jan 18, 2008 | 1505 | 1505 | 1484 | 1484 | 325,164,096 | -3.51(-0.24%) |
Jan 17, 2008 | 1491 | 1509 | 1476 | 1487 | 433,744,096 | -17.12(-1.14%) |
Jan 16, 2008 | 1550 | 1550 | 1505 | 1505 | 335,354,816 | -50.54(-3.25%) |
Jan 15, 2008 | 1552 | 1565 | 1547 | 1555 | 240,236,608 | +0.00(+0.00%) |
Jan 14, 2008 | 1552 | 1565 | 1547 | 1555 | 0 | -2.71(-0.17%) |
Jan 12, 2008 | 1563 | 1569 | 1555 | 1558 | 280,904,192 | -7.08(-0.45%) |
Jan 11, 2008 | 1579 | 1584 | 1561 | 1565 | 309,776,992 | -9.98(-0.63%) |
Jan 10, 2008 | 1573 | 1580 | 1564 | 1575 | 371,805,600 | -11.64(-0.73%) |
Jan 09, 2008 | 1593 | 1599 | 1586 | 1587 | 343,273,984 | -0.25(-0.02%) |
Jan 08, 2008 | 1579 | 1590 | 1574 | 1587 | 307,596,704 | +0.00(+0.00%) |
Jan 07, 2008 | 1579 | 1590 | 1574 | 1587 | 0 | +5.41(+0.34%) |
Jan 05, 2008 | 1599 | 1608 | 1572 | 1581 | 362,664,704 | -26.58(-1.65%) |
Jan 04, 2008 | 1621 | 1625 | 1601 | 1608 | 350,704,096 | -16.90(-1.04%) |
Jan 03, 2008 | 1645 | 1647 | 1623 | 1625 | 216,596,800 | +0.00(+0.00%) |
Jan 02, 2008 | 1645 | 1647 | 1623 | 1625 | 0 | -17.17(-1.05%) |