Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 1024 | 1025 | 1011 | 1017 | 286,858,912 | -6.28(-0.61%) |
Jun 29, 2009 | 1006 | 1023 | 1006 | 1023 | 266,597,504 | +16.81(+1.67%) |
Jun 26, 2009 | 1012 | 1015 | 1001 | 1006 | 219,851,104 | +2.38(+0.24%) |
Jun 25, 2009 | 996.46 | 1008 | 984.70 | 1004 | 255,243,008 | +5.27(+0.53%) |
Jun 24, 2009 | 975.84 | 1000 | 968.51 | 998.48 | 265,696,496 | +27.10(+2.79%) |
Jun 23, 2009 | 969.12 | 977.80 | 966.02 | 971.38 | 290,284,000 | +0.13(+0.01%) |
Jun 22, 2009 | 992.96 | 992.96 | 970.94 | 971.25 | 309,296,384 | -23.79(-2.39%) |
Jun 19, 2009 | 973.50 | 996.78 | 971.85 | 995.04 | 413,198,016 | +20.86(+2.14%) |
Jun 18, 2009 | 967.04 | 976.54 | 959.27 | 974.18 | 274,949,312 | +10.65(+1.11%) |
Jun 17, 2009 | 977.01 | 977.48 | 955.61 | 963.53 | 401,787,392 | -21.02(-2.13%) |
Jun 16, 2009 | 990.01 | 993.25 | 984.55 | 984.55 | 247,174,896 | -1.55(-0.16%) |
Jun 15, 2009 | 1001 | 1001 | 984.53 | 986.10 | 246,707,600 | -19.53(-1.94%) |
Jun 12, 2009 | 1000 | 1007 | 1000 | 1006 | 212,180,000 | +1.33(+0.13%) |
Jun 11, 2009 | 997.02 | 1006 | 997.02 | 1004 | 209,482,096 | +7.51(+0.75%) |
Jun 10, 2009 | 994.54 | 1004 | 994.54 | 996.79 | 317,961,696 | +13.38(+1.36%) |
Jun 09, 2009 | 980.81 | 986.27 | 978.01 | 983.41 | 303,338,208 | +10.31(+1.06%) |
Jun 08, 2009 | 981.06 | 981.06 | 968.43 | 973.10 | 234,041,296 | -12.67(-1.29%) |
Jun 05, 2009 | 985.49 | 995.70 | 980.35 | 985.77 | 280,625,408 | +6.92(+0.71%) |
Jun 04, 2009 | 981.61 | 985.54 | 972.39 | 978.85 | 233,009,600 | -0.68(-0.07%) |
Jun 03, 2009 | 999.65 | 1003 | 976.01 | 979.53 | 298,227,392 | -19.62(-1.96%) |
Jun 02, 2009 | 989.59 | 1003 | 989.59 | 999.15 | 276,307,584 | +2.67(+0.27%) |
Jun 01, 2009 | 989.02 | 999.51 | 987.52 | 996.48 | 264,451,808 | +20.75(+2.13%) |
May 29, 2009 | 985.31 | 988.58 | 975.73 | 975.73 | 352,535,200 | -1.25(-0.13%) |
May 28, 2009 | 975.15 | 981.70 | 971.90 | 976.98 | 264,290,592 | -7.48(-0.76%) |
May 27, 2009 | 980.45 | 985.05 | 976.32 | 984.46 | 294,779,904 | +10.79(+1.11%) |
May 26, 2009 | 965.62 | 976.93 | 954.71 | 973.67 | 344,474,112 | +5.57(+0.58%) |
May 25, 2009 | 966.63 | 969.62 | 953.91 | 968.10 | 173,945,296 | +3.98(+0.41%) |
May 22, 2009 | 957.40 | 970.45 | 954.06 | 964.12 | 226,270,304 | +8.86(+0.93%) |
May 21, 2009 | 960.55 | 961.43 | 951.78 | 955.26 | 225,016,096 | -16.46(-1.69%) |
May 20, 2009 | 967.43 | 976.88 | 959.41 | 971.72 | 332,263,392 | +4.48(+0.46%) |
May 19, 2009 | 959.73 | 970.39 | 958.24 | 967.24 | 335,069,184 | +18.68(+1.97%) |
May 18, 2009 | 921.30 | 948.56 | 917.12 | 948.56 | 297,840,288 | +18.59(+2.00%) |
May 15, 2009 | 937.65 | 940.66 | 924.68 | 929.97 | 250,777,504 | -1.33(-0.14%) |
May 14, 2009 | 930.72 | 931.30 | 917.90 | 931.30 | 316,147,200 | -1.44(-0.15%) |
May 13, 2009 | 963.47 | 968.23 | 932.11 | 932.74 | 419,675,296 | -28.09(-2.92%) |
May 12, 2009 | 959.76 | 970.73 | 954.15 | 960.83 | 361,773,408 | -5.06(-0.52%) |
May 11, 2009 | 976.72 | 976.72 | 965.89 | 965.89 | 291,594,592 | -9.07(-0.93%) |
May 08, 2009 | 965.58 | 978.20 | 962.85 | 974.96 | 388,325,792 | +18.39(+1.92%) |
May 07, 2009 | 962.25 | 978.28 | 952.50 | 956.57 | 468,045,312 | -0.18(-0.02%) |
May 06, 2009 | 945.56 | 960.30 | 942.07 | 956.75 | 367,256,288 | +10.38(+1.10%) |
May 05, 2009 | 939.61 | 951.92 | 938.01 | 946.37 | 336,198,208 | +7.31(+0.78%) |
May 04, 2009 | 932.94 | 940.20 | 924.92 | 939.06 | 270,474,688 | +3.21(+0.34%) |
May 01, 2009 | 928.91 | 942.16 | 928.91 | 935.85 | 0 | +0.00(+0.00%) |
Apr 30, 2009 | 928.91 | 942.16 | 928.91 | 935.85 | 367,260,192 | +14.52(+1.58%) |
Apr 29, 2009 | 903.95 | 924.56 | 902.73 | 921.33 | 329,188,992 | +24.43(+2.72%) |
Apr 28, 2009 | 890.63 | 900.78 | 882.01 | 896.90 | 315,441,600 | -11.93(-1.31%) |
Apr 27, 2009 | 904.07 | 910.45 | 895.94 | 908.83 | 355,662,496 | -13.09(-1.42%) |
Apr 24, 2009 | 909.52 | 922.30 | 905.88 | 921.92 | 279,964,800 | +11.78(+1.29%) |
Apr 23, 2009 | 914.99 | 927.08 | 906.93 | 910.14 | 304,998,592 | -13.46(-1.46%) |
Apr 22, 2009 | 901.58 | 923.82 | 896.90 | 923.60 | 331,647,392 | +21.17(+2.35%) |
Apr 21, 2009 | 910.49 | 915.18 | 882.11 | 902.43 | 401,702,112 | -9.72(-1.07%) |
Apr 20, 2009 | 936.17 | 943.06 | 909.62 | 912.15 | 437,791,104 | -33.19(-3.51%) |
Apr 17, 2009 | 932.20 | 945.34 | 922.13 | 945.34 | 398,227,808 | +16.97(+1.83%) |
Apr 16, 2009 | 923.16 | 931.81 | 909.64 | 928.37 | 344,252,288 | +13.12(+1.43%) |
Apr 15, 2009 | 918.38 | 927.60 | 911.28 | 915.25 | 392,655,904 | -15.09(-1.62%) |
Apr 14, 2009 | 915.29 | 933.05 | 914.39 | 930.34 | 500,286,304 | +15.07(+1.65%) |
Apr 13, 2009 | 915.27 | 915.27 | 915.27 | 915.27 | 0 | +0.00(+0.00%) |
Apr 10, 2009 | 888.56 | 915.54 | 882.57 | 915.27 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 888.56 | 915.54 | 882.57 | 915.27 | 282,379,808 | +32.97(+3.74%) |
Apr 08, 2009 | 860.84 | 882.45 | 859.13 | 882.30 | 221,753,408 | +6.12(+0.70%) |
Apr 07, 2009 | 883.60 | 887.02 | 866.19 | 876.18 | 304,903,296 | +2.17(+0.25%) |
Apr 06, 2009 | 884.63 | 893.21 | 865.94 | 874.01 | 332,779,008 | -0.01(-0.00%) |
Apr 03, 2009 | 869.30 | 883.22 | 867.19 | 874.02 | 356,812,096 | -1.79(-0.20%) |
Apr 02, 2009 | 852.13 | 875.81 | 852.13 | 875.81 | 540,111,616 | +40.14(+4.80%) |
Apr 01, 2009 | 814.64 | 838.13 | 803.33 | 835.67 | 413,453,504 | +15.00(+1.83%) |
Mar 31, 2009 | 804.07 | 820.67 | 802.73 | 820.67 | 298,112,992 | +22.54(+2.82%) |
Mar 30, 2009 | 812.51 | 812.58 | 798.13 | 798.13 | 325,383,200 | -34.28(-4.12%) |
Mar 27, 2009 | 846.14 | 851.52 | 831.83 | 832.41 | 252,672,704 | -15.76(-1.86%) |
Mar 26, 2009 | 848.19 | 849.59 | 838.64 | 848.17 | 236,440,304 | +0.34(+0.04%) |
Mar 25, 2009 | 836.00 | 852.41 | 836.00 | 847.83 | 316,647,008 | +7.71(+0.92%) |
Mar 24, 2009 | 850.22 | 850.22 | 832.40 | 840.12 | 341,361,600 | +4.40(+0.53%) |
Mar 23, 2009 | 822.10 | 837.33 | 818.88 | 835.72 | 317,462,208 | +25.55(+3.15%) |
Mar 20, 2009 | 801.36 | 810.17 | 791.38 | 810.17 | 383,143,808 | +0.47(+0.06%) |
Mar 19, 2009 | 816.15 | 824.31 | 808.72 | 809.70 | 298,326,496 | +3.74(+0.46%) |
Mar 18, 2009 | 818.82 | 818.89 | 794.79 | 805.96 | 312,305,888 | +1.50(+0.19%) |
Mar 17, 2009 | 798.72 | 811.78 | 792.68 | 804.46 | 376,007,392 | +0.60(+0.07%) |
Mar 16, 2009 | 795.99 | 804.03 | 793.37 | 803.86 | 321,626,688 | +20.77(+2.65%) |
Mar 13, 2009 | 790.98 | 794.39 | 778.49 | 783.09 | 323,801,408 | +10.46(+1.35%) |
Mar 12, 2009 | 750.44 | 772.63 | 739.16 | 772.63 | 286,120,800 | +14.37(+1.90%) |
Mar 11, 2009 | 749.95 | 774.08 | 745.07 | 758.26 | 342,212,000 | +5.97(+0.79%) |
Mar 10, 2009 | 715.64 | 752.29 | 712.16 | 752.29 | 402,850,400 | +35.94(+5.02%) |
Mar 09, 2009 | 728.59 | 728.59 | 705.76 | 716.35 | 359,492,800 | -13.79(-1.89%) |
Mar 07, 2009 | 743.07 | 745.32 | 725.89 | 730.14 | 368,344,000 | -9.58(-1.30%) |
Mar 06, 2009 | 765.41 | 765.53 | 739.72 | 739.72 | 364,287,296 | -34.55(-4.46%) |
Mar 05, 2009 | 770.60 | 776.78 | 763.51 | 774.27 | 279,757,696 | +14.52(+1.91%) |
Mar 04, 2009 | 770.69 | 774.50 | 758.92 | 759.75 | 383,041,408 | -6.64(-0.87%) |
Mar 03, 2009 | 786.17 | 786.17 | 766.39 | 766.39 | 357,474,112 | +0.00(+0.00%) |
Mar 02, 2009 | 786.17 | 786.17 | 766.39 | 766.39 | 0 | -37.53(-4.67%) |
Feb 28, 2009 | 811.66 | 811.66 | 794.10 | 803.92 | 311,224,800 | -19.18(-2.33%) |
Feb 27, 2009 | 801.36 | 826.70 | 800.69 | 823.10 | 375,237,184 | +31.49(+3.98%) |
Feb 26, 2009 | 803.08 | 805.80 | 779.23 | 791.61 | 322,527,296 | +2.93(+0.37%) |
Feb 25, 2009 | 790.38 | 795.71 | 781.95 | 788.68 | 344,596,992 | -8.08(-1.01%) |
Feb 24, 2009 | 817.08 | 821.16 | 794.11 | 796.76 | 272,741,888 | +0.00(+0.00%) |
Feb 23, 2009 | 817.08 | 821.16 | 794.11 | 796.76 | 0 | -6.94(-0.86%) |
Feb 21, 2009 | 818.68 | 818.68 | 803.70 | 803.70 | 327,549,408 | -28.59(-3.44%) |
Feb 20, 2009 | 834.94 | 840.52 | 828.90 | 832.29 | 263,424,896 | +1.15(+0.14%) |
Feb 19, 2009 | 833.35 | 834.42 | 817.28 | 831.14 | 273,505,312 | +2.10(+0.25%) |
Feb 18, 2009 | 843.81 | 844.20 | 823.42 | 829.04 | 367,330,304 | -25.66(-3.00%) |
Feb 17, 2009 | 870.70 | 870.70 | 854.70 | 854.70 | 169,149,104 | +0.00(+0.00%) |
Feb 16, 2009 | 870.70 | 870.70 | 854.70 | 854.70 | 0 | -20.72(-2.37%) |
Feb 14, 2009 | 880.03 | 887.63 | 875.22 | 875.42 | 232,946,800 | +6.54(+0.75%) |
Feb 13, 2009 | 880.11 | 880.11 | 861.12 | 868.88 | 245,918,096 | -16.29(-1.84%) |
Feb 12, 2009 | 880.86 | 887.79 | 874.57 | 885.17 | 239,013,696 | -3.89(-0.44%) |
Feb 11, 2009 | 903.90 | 913.96 | 889.06 | 889.06 | 240,187,200 | -19.63(-2.16%) |
Feb 10, 2009 | 901.77 | 909.50 | 897.51 | 908.69 | 220,940,896 | +0.00(+0.00%) |
Feb 09, 2009 | 901.77 | 909.50 | 897.51 | 908.69 | 0 | +3.02(+0.33%) |
Feb 07, 2009 | 899.25 | 910.97 | 894.01 | 905.67 | 249,321,104 | +9.92(+1.11%) |
Feb 06, 2009 | 885.56 | 895.75 | 874.04 | 895.75 | 257,867,504 | -6.01(-0.67%) |
Feb 05, 2009 | 890.35 | 905.88 | 881.18 | 901.76 | 240,733,904 | +13.61(+1.53%) |
Feb 04, 2009 | 880.19 | 888.15 | 869.91 | 888.15 | 249,907,504 | +13.52(+1.55%) |
Feb 03, 2009 | 880.05 | 880.05 | 862.43 | 874.63 | 241,702,592 | +0.00(+0.00%) |
Feb 02, 2009 | 880.05 | 880.05 | 862.43 | 874.63 | 0 | -23.40(-2.61%) |
Jan 31, 2009 | 897.93 | 903.59 | 886.98 | 898.03 | 318,771,488 | -2.87(-0.32%) |
Jan 30, 2009 | 916.03 | 918.76 | 894.46 | 900.90 | 275,685,088 | -22.84(-2.47%) |
Jan 29, 2009 | 892.48 | 926.43 | 890.91 | 923.74 | 402,286,496 | +39.42(+4.46%) |
Jan 28, 2009 | 884.02 | 884.63 | 865.71 | 884.32 | 274,591,200 | -1.44(-0.16%) |
Jan 27, 2009 | 861.06 | 889.71 | 857.77 | 885.76 | 336,048,192 | +0.00(+0.00%) |
Jan 26, 2009 | 861.06 | 889.71 | 857.77 | 885.76 | 0 | +21.30(+2.46%) |
Jan 24, 2009 | 867.40 | 867.40 | 845.22 | 864.46 | 244,584,096 | +0.96(+0.11%) |
Jan 23, 2009 | 886.75 | 893.44 | 860.16 | 863.50 | 264,646,208 | -7.09(-0.81%) |
Jan 22, 2009 | 868.68 | 886.16 | 855.20 | 870.59 | 338,009,984 | -5.88(-0.67%) |
Jan 21, 2009 | 900.55 | 912.65 | 871.89 | 876.47 | 328,169,792 | -23.97(-2.66%) |
Jan 20, 2009 | 926.64 | 930.25 | 891.02 | 900.44 | 266,543,696 | +0.00(+0.00%) |
Jan 19, 2009 | 926.64 | 930.25 | 891.02 | 900.44 | 0 | -14.81(-1.62%) |
Jan 17, 2009 | 929.89 | 942.34 | 915.25 | 915.25 | 262,591,104 | +0.57(+0.06%) |
Jan 16, 2009 | 925.56 | 925.84 | 904.19 | 914.68 | 274,443,904 | -7.37(-0.80%) |
Jan 15, 2009 | 966.45 | 966.87 | 913.73 | 922.05 | 359,591,904 | -39.52(-4.11%) |
Jan 14, 2009 | 966.14 | 966.14 | 949.80 | 961.57 | 293,052,192 | -16.49(-1.69%) |
Jan 13, 2009 | 990.18 | 992.63 | 976.50 | 978.06 | 257,455,600 | +0.00(+0.00%) |
Jan 12, 2009 | 990.18 | 992.63 | 976.50 | 978.06 | 0 | -18.28(-1.83%) |
Jan 10, 2009 | 1009 | 1010 | 991.10 | 996.34 | 321,485,600 | -9.36(-0.93%) |
Jan 09, 2009 | 1005 | 1015 | 994.47 | 1006 | 260,266,304 | -10.44(-1.03%) |
Jan 08, 2009 | 1027 | 1027 | 1010 | 1016 | 227,244,608 | -15.53(-1.51%) |
Jan 07, 2009 | 1026 | 1039 | 1020 | 1032 | 144,692,704 | +8.19(+0.80%) |
Jan 06, 2009 | 1010 | 1023 | 1010 | 1023 | 173,300,608 | +0.00(+0.00%) |
Jan 05, 2009 | 1010 | 1023 | 1010 | 1023 | 0 | +16.78(+1.67%) |
Jan 03, 2009 | 980.20 | 1007 | 980.20 | 1007 | 126,229,600 | +0.00(+0.00%) |
Jan 02, 2009 | 980.20 | 1007 | 980.20 | 1007 | 0 | +30.73(+3.15%) |
Jan 01, 2009 | 975.97 | 975.97 | 975.97 | 975.97 | 0 | +0.00(+0.00%) |
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%) |