Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 2433 | 2458 | 2430 | 2457 | 17,502,200 | -3.47(-0.14%) |
Aug 30, 2010 | 2473 | 2476 | 2456 | 2461 | 8,162,600 | -6.62(-0.27%) |
Aug 29, 2010 | 2436 | 2468 | 2429 | 2468 | 0 | +0.00(+0.00%) |
Aug 27, 2010 | 2436 | 2468 | 2429 | 2468 | 13,656,000 | +20.92(+0.86%) |
Aug 26, 2010 | 2447 | 2452 | 2433 | 2447 | 14,821,800 | +22.63(+0.93%) |
Aug 25, 2010 | 2439 | 2455 | 2407 | 2424 | 26,600,000 | -11.96(-0.49%) |
Aug 24, 2010 | 2454 | 2458 | 2418 | 2436 | 19,933,200 | -33.12(-1.34%) |
Aug 23, 2010 | 2459 | 2481 | 2452 | 2469 | 13,551,800 | +16.76(+0.68%) |
Aug 21, 2010 | 2475 | 2487 | 2447 | 2452 | 0 | +0.00(+0.00%) |
Aug 20, 2010 | 2475 | 2487 | 2447 | 2452 | 18,053,600 | -21.76(-0.88%) |
Aug 19, 2010 | 2524 | 2529 | 2474 | 2474 | 17,482,800 | -38.53(-1.53%) |
Aug 18, 2010 | 2515 | 2518 | 2499 | 2513 | 12,407,600 | -5.73(-0.23%) |
Aug 17, 2010 | 2484 | 2520 | 2480 | 2518 | 17,261,000 | +48.88(+1.98%) |
Aug 16, 2010 | 2494 | 2500 | 2455 | 2469 | 16,542,200 | -16.24(-0.65%) |
Aug 15, 2010 | 2509 | 2511 | 2470 | 2486 | 0 | +0.00(+0.00%) |
Aug 14, 2010 | 2509 | 2511 | 2470 | 2486 | 0 | +0.00(+0.00%) |
Aug 13, 2010 | 2509 | 2511 | 2470 | 2486 | 18,537,600 | -20.20(-0.81%) |
Aug 12, 2010 | 2497 | 2524 | 2489 | 2506 | 24,973,400 | +9.97(+0.40%) |
Aug 11, 2010 | 2553 | 2553 | 2492 | 2496 | 24,259,200 | -65.78(-2.57%) |
Aug 10, 2010 | 2577 | 2580 | 2549 | 2562 | 20,120,000 | -9.31(-0.36%) |
Aug 09, 2010 | 2573 | 2586 | 2563 | 2571 | 17,948,800 | +21.20(+0.83%) |
Aug 08, 2010 | 2601 | 2606 | 2544 | 2550 | 0 | +0.00(+0.00%) |
Aug 07, 2010 | 2601 | 2606 | 2544 | 2550 | 0 | +0.00(+0.00%) |
Aug 06, 2010 | 2601 | 2606 | 2544 | 2550 | 28,202,400 | -36.27(-1.40%) |
Aug 05, 2010 | 2595 | 2617 | 2582 | 2586 | 22,969,000 | -1.73(-0.07%) |
Aug 04, 2010 | 2587 | 2594 | 2568 | 2588 | 18,631,000 | -1.10(-0.04%) |
Aug 03, 2010 | 2588 | 2589 | 2573 | 2589 | 18,650,200 | +9.57(+0.37%) |
Aug 02, 2010 | 2535 | 2582 | 2534 | 2579 | 20,428,600 | +62.05(+2.46%) |
Aug 01, 2010 | 2517 | 2517 | 0 | +0.00(+0.00%) | ||
Jul 31, 2010 | 2536 | 2547 | 2499 | 2517 | 0 | +0.00(+0.00%) |
Jul 30, 2010 | 2536 | 2547 | 2499 | 2517 | 20,856,600 | -20.60(-0.81%) |
Jul 29, 2010 | 2549 | 2563 | 2537 | 2538 | 24,930,000 | -7.18(-0.28%) |
Jul 28, 2010 | 2560 | 2565 | 2536 | 2545 | 24,557,200 | -12.35(-0.48%) |
Jul 27, 2010 | 2536 | 2562 | 2536 | 2557 | 37,975,000 | +25.68(+1.01%) |
Jul 26, 2010 | 2522 | 2532 | 2504 | 2532 | 26,944,000 | +25.68(+1.02%) |
Jul 25, 2010 | 2500 | 2520 | 2491 | 2506 | 0 | +0.00(+0.00%) |
Jul 24, 2010 | 2500 | 2520 | 2491 | 2506 | 0 | +0.00(+0.00%) |
Jul 23, 2010 | 2500 | 2520 | 2491 | 2506 | 20,961,600 | +4.66(+0.19%) |
Jul 22, 2010 | 2446 | 2505 | 2440 | 2501 | 24,228,800 | +49.48(+2.02%) |
Jul 21, 2010 | 2438 | 2470 | 2435 | 2452 | 15,242,200 | +34.59(+1.43%) |
Jul 20, 2010 | 2447 | 2447 | 2399 | 2417 | 16,026,400 | -14.22(-0.58%) |
Jul 19, 2010 | 2438 | 2459 | 2430 | 2432 | 16,775,400 | -11.19(-0.46%) |
Jul 18, 2010 | 2495 | 2501 | 2440 | 2443 | 0 | +0.00(+0.00%) |
Jul 17, 2010 | 2495 | 2501 | 2440 | 2443 | 0 | +0.00(+0.00%) |
Jul 16, 2010 | 2495 | 2501 | 2440 | 2443 | 22,590,200 | -52.30(-2.10%) |
Jul 15, 2010 | 2513 | 2532 | 2490 | 2495 | 18,114,800 | -27.07(-1.07%) |
Jul 14, 2010 | 2524 | 2529 | 2506 | 2522 | 21,800,800 | +5.86(+0.23%) |
Jul 13, 2010 | 2470 | 2516 | 2465 | 2516 | 19,776,000 | +45.99(+1.86%) |
Jul 12, 2010 | 2466 | 2477 | 2453 | 2470 | 13,151,400 | +7.52(+0.31%) |
Jul 10, 2010 | 2468 | 2472 | 2456 | 2463 | 0 | +0.00(+0.00%) |
Jul 09, 2010 | 2468 | 2472 | 2456 | 2463 | 16,271,000 | +6.76(+0.28%) |
Jul 08, 2010 | 2429 | 2459 | 2429 | 2456 | 24,367,600 | +40.18(+1.66%) |
Jul 07, 2010 | 2374 | 2416 | 2356 | 2416 | 23,566,400 | +26.53(+1.11%) |
Jul 06, 2010 | 2342 | 2396 | 2342 | 2389 | 28,527,200 | +59.68(+2.56%) |
Jul 05, 2010 | 2348 | 2349 | 2328 | 2330 | 13,024,200 | -7.69(-0.33%) |
Jul 03, 2010 | 2350 | 2361 | 2329 | 2337 | 0 | +0.00(+0.00%) |
Jul 02, 2010 | 2350 | 2361 | 2329 | 2337 | 24,568,800 | +1.17(+0.05%) |
Jul 01, 2010 | 2361 | 2371 | 2329 | 2336 | 30,219,800 | -50.41(-2.11%) |
Jun 30, 2010 | 2387 | 2403 | 2374 | 2387 | 26,839,400 | +4.05(+0.17%) |
Jun 29, 2010 | 2431 | 2432 | 2378 | 2382 | 24,821,600 | -79.48(-3.23%) |
Jun 28, 2010 | 2450 | 2463 | 2430 | 2462 | 18,734,600 | +20.31(+0.83%) |
Jun 27, 2010 | 2457 | 2474 | 2433 | 2442 | 0 | +0.00(+0.00%) |
Jun 26, 2010 | 2457 | 2474 | 2433 | 2442 | 0 | +0.00(+0.00%) |
Jun 25, 2010 | 2457 | 2474 | 2433 | 2442 | 23,535,800 | -14.15(-0.58%) |
Jun 24, 2010 | 2506 | 2506 | 2449 | 2456 | 25,027,000 | -38.54(-1.55%) |
Jun 23, 2010 | 2511 | 2525 | 2487 | 2494 | 19,396,800 | -41.88(-1.65%) |
Jun 22, 2010 | 2529 | 2550 | 2519 | 2536 | 18,394,000 | -13.62(-0.53%) |
Jun 21, 2010 | 2552 | 2570 | 2544 | 2550 | 21,944,600 | +20.91(+0.83%) |
Jun 20, 2010 | 2524 | 2537 | 2519 | 2529 | 0 | +0.00(+0.00%) |
Jun 19, 2010 | 2524 | 2537 | 2519 | 2529 | 0 | +0.00(+0.00%) |
Jun 18, 2010 | 2524 | 2537 | 2519 | 2529 | 36,586,800 | +5.57(+0.22%) |
Jun 17, 2010 | 2515 | 2536 | 2508 | 2523 | 25,649,000 | +9.56(+0.38%) |
Jun 16, 2010 | 2529 | 2529 | 2498 | 2514 | 22,293,600 | +4.49(+0.18%) |
Jun 15, 2010 | 2478 | 2512 | 2473 | 2509 | 24,748,800 | +11.07(+0.44%) |
Jun 14, 2010 | 2480 | 2498 | 2479 | 2498 | 20,695,000 | +34.39(+1.40%) |
Jun 13, 2010 | 2473 | 2476 | 2441 | 2464 | 0 | +0.00(+0.00%) |
Jun 12, 2010 | 2473 | 2476 | 2441 | 2464 | 0 | +0.00(+0.00%) |
Jun 11, 2010 | 2473 | 2476 | 2441 | 2464 | 29,996,400 | +0.53(+0.02%) |
Jun 10, 2010 | 2411 | 2465 | 2402 | 2463 | 25,737,800 | +37.64(+1.55%) |
Jun 09, 2010 | 2409 | 2426 | 2387 | 2426 | 24,795,400 | +34.79(+1.46%) |
Jun 08, 2010 | 2420 | 2426 | 2373 | 2391 | 26,929,200 | -21.16(-0.88%) |
Jun 07, 2010 | 2403 | 2437 | 2388 | 2412 | 24,688,400 | -17.62(-0.73%) |
Jun 06, 2010 | 2494 | 2503 | 2415 | 2430 | 0 | +0.00(+0.00%) |
Jun 05, 2010 | 2494 | 2503 | 2415 | 2430 | 0 | +0.00(+0.00%) |
Jun 04, 2010 | 2494 | 2503 | 2415 | 2430 | 30,511,400 | -54.60(-2.20%) |
Jun 03, 2010 | 2499 | 2509 | 2483 | 2484 | 26,904,800 | +20.02(+0.81%) |
Jun 02, 2010 | 2446 | 2468 | 2422 | 2464 | 22,502,600 | -1.75(-0.07%) |
Jun 01, 2010 | 2441 | 2474 | 2414 | 2466 | 23,832,200 | +12.63(+0.51%) |
May 31, 2010 | 2448 | 2460 | 2444 | 2453 | 12,742,400 | -7.17(-0.29%) |
May 30, 2010 | 2485 | 2485 | 2452 | 2461 | 0 | +0.00(+0.00%) |
May 28, 2010 | 2485 | 2485 | 2452 | 2461 | 30,552,200 | -9.02(-0.37%) |
May 27, 2010 | 2409 | 2470 | 2406 | 2470 | 48,112,400 | +83.11(+3.48%) |
May 26, 2010 | 2362 | 2413 | 2362 | 2386 | 32,053,400 | +56.66(+2.43%) |
May 25, 2010 | 2344 | 2353 | 2318 | 2330 | 34,809,000 | -72.66(-3.02%) |
May 24, 2010 | 2421 | 2432 | 2380 | 2402 | 15,855,800 | +6.80(+0.28%) |
May 22, 2010 | 2383 | 2402 | 2338 | 2396 | 0 | +0.00(+0.00%) |
May 21, 2010 | 2383 | 2402 | 2338 | 2396 | 45,934,200 | +9.16(+0.38%) |
May 20, 2010 | 2449 | 2459 | 2356 | 2386 | 46,450,000 | -46.36(-1.91%) |
May 19, 2010 | 2452 | 2473 | 2426 | 2433 | 44,584,600 | -52.39(-2.11%) |
May 18, 2010 | 2473 | 2497 | 2464 | 2485 | 22,865,200 | +46.17(+1.89%) |
May 17, 2010 | 2410 | 2467 | 2403 | 2439 | 28,925,600 | -8.10(-0.33%) |
May 16, 2010 | 2523 | 2524 | 2441 | 2447 | 0 | +0.00(+0.00%) |
May 15, 2010 | 2523 | 2524 | 2441 | 2447 | 0 | +0.00(+0.00%) |
May 14, 2010 | 2523 | 2524 | 2441 | 2447 | 33,253,200 | -87.68(-3.46%) |
May 13, 2010 | 2550 | 2557 | 2517 | 2535 | 19,656,000 | -5.51(-0.22%) |
May 12, 2010 | 2482 | 2551 | 2467 | 2540 | 40,456,000 | +56.83(+2.29%) |
May 11, 2010 | 2503 | 2503 | 2452 | 2484 | 41,942,600 | -28.45(-1.13%) |
May 10, 2010 | 2406 | 2512 | 2404 | 2512 | 93,580,000 | +214.36(+9.33%) |
May 09, 2010 | 2485 | 2374 | 2291 | 2298 | 0 | +0.00(+0.00%) |
May 08, 2010 | 2485 | 2374 | 2291 | 2298 | 0 | +0.81(+0.04%) |
May 07, 2010 | 2349 | 2376 | 2289 | 2297 | 85,957,800 | -103.97(-4.33%) |
May 06, 2010 | 2423 | 2463 | 2401 | 2401 | 50,562,600 | -45.44(-1.86%) |
May 05, 2010 | 2485 | 2495 | 2433 | 2446 | 50,909,600 | -58.03(-2.32%) |
May 04, 2010 | 2579 | 2582 | 2496 | 2504 | 48,503,600 | -68.21(-2.65%) |
May 03, 2010 | 2561 | 2583 | 2548 | 2572 | 22,819,800 | +11.47(+0.45%) |
May 01, 2010 | 2576 | 2585 | 2548 | 2561 | 0 | +0.00(+0.00%) |
Apr 30, 2010 | 2576 | 2585 | 2548 | 2561 | 32,890,000 | -0.70(-0.03%) |
Apr 29, 2010 | 2509 | 2570 | 2498 | 2562 | 35,531,800 | +55.50(+2.21%) |
Apr 28, 2010 | 2545 | 2551 | 2470 | 2506 | 68,563,200 | -61.49(-2.39%) |
Apr 27, 2010 | 2655 | 2659 | 2568 | 2568 | 42,582,400 | -88.60(-3.34%) |
Apr 26, 2010 | 2665 | 2674 | 2648 | 2656 | 22,602,800 | +12.14(+0.46%) |
Apr 24, 2010 | 2634 | 2658 | 2625 | 2644 | 0 | +0.00(+0.00%) |
Apr 23, 2010 | 2634 | 2658 | 2623 | 2644 | 27,017,200 | +13.20(+0.50%) |
Apr 22, 2010 | 2661 | 2676 | 2624 | 2631 | 30,493,000 | -29.92(-1.12%) |
Apr 21, 2010 | 2685 | 2692 | 2660 | 2661 | 24,714,800 | -20.21(-0.75%) |
Apr 20, 2010 | 2674 | 2685 | 2662 | 2681 | 18,631,600 | +13.11(+0.49%) |
Apr 19, 2010 | 2665 | 2678 | 2661 | 2668 | 0 | -19.40(-0.72%) |
Apr 17, 2010 | 2707 | 2722 | 2682 | 2687 | 0 | +0.00(+0.00%) |
Apr 16, 2010 | 2707 | 2722 | 2682 | 2687 | 30,079,000 | -27.80(-1.02%) |
Apr 15, 2010 | 2706 | 2721 | 2691 | 2715 | 21,436,000 | -1.54(-0.06%) |
Apr 14, 2010 | 2716 | 2720 | 2700 | 2717 | 20,046,000 | +7.72(+0.28%) |
Apr 13, 2010 | 2713 | 2722 | 2698 | 2709 | 38,250,400 | -5.83(-0.21%) |
Apr 12, 2010 | 2723 | 2726 | 2707 | 2715 | 22,940,600 | +11.94(+0.44%) |
Apr 10, 2010 | 2686 | 2703 | 2686 | 2703 | 0 | +0.00(+0.00%) |
Apr 09, 2010 | 2686 | 2703 | 2686 | 2703 | 22,648,000 | +34.25(+1.28%) |
Apr 08, 2010 | 2687 | 2688 | 2653 | 2669 | 27,978,000 | -28.34(-1.05%) |
Apr 07, 2010 | 2696 | 2711 | 2694 | 2697 | 18,794,200 | +0.30(+0.01%) |
Apr 06, 2010 | 2689 | 2699 | 2682 | 2697 | 25,267,200 | +16.10(+0.60%) |
Apr 05, 2010 | 2657 | 2681 | 2656 | 2681 | 0 | +0.00(+0.00%) |
Apr 04, 2010 | 2657 | 2681 | 2656 | 2681 | 0 | +0.00(+0.00%) |
Apr 03, 2010 | 2657 | 2681 | 2656 | 2681 | 0 | +0.00(+0.00%) |
Apr 02, 2010 | 2657 | 2681 | 2656 | 2681 | 0 | +0.00(+0.00%) |
Apr 01, 2010 | 2657 | 2681 | 2656 | 2681 | 20,949,600 | +32.10(+1.21%) |
Mar 31, 2010 | 2651 | 2661 | 2633 | 2648 | 24,159,800 | -7.66(-0.29%) |
Mar 30, 2010 | 2672 | 2678 | 2656 | 2656 | 18,492,800 | -9.28(-0.35%) |
Mar 29, 2010 | 2664 | 2671 | 2657 | 2665 | 14,355,400 | +8.47(+0.32%) |
Mar 27, 2010 | 2664 | 2670 | 2651 | 2657 | 0 | +0.00(+0.00%) |
Mar 26, 2010 | 2664 | 2670 | 2651 | 2657 | 15,316,400 | -15.17(-0.57%) |
Mar 25, 2010 | 2647 | 2674 | 2640 | 2672 | 22,943,000 | +22.40(+0.85%) |
Mar 24, 2010 | 2654 | 2657 | 2628 | 2650 | 16,297,800 | +0.36(+0.01%) |
Mar 23, 2010 | 2636 | 2656 | 2634 | 2649 | 16,452,000 | +14.89(+0.57%) |
Mar 22, 2010 | 2631 | 2636 | 2608 | 2634 | 20,620,800 | -4.83(-0.18%) |
Mar 20, 2010 | 2656 | 2667 | 2635 | 2639 | 0 | +0.00(+0.00%) |
Mar 19, 2010 | 2656 | 2667 | 2635 | 2639 | 36,587,400 | -15.57(-0.59%) |
Mar 18, 2010 | 2662 | 2662 | 2646 | 2655 | 18,311,200 | -10.77(-0.40%) |
Mar 17, 2010 | 2639 | 2668 | 2638 | 2666 | 24,958,000 | +34.05(+1.29%) |
Mar 16, 2010 | 2620 | 2641 | 2618 | 2632 | 19,993,600 | +22.77(+0.87%) |
Mar 15, 2010 | 2620 | 2625 | 2605 | 2609 | 15,616,200 | -16.48(-0.63%) |
Mar 14, 2010 | 2615 | 2635 | 2612 | 2625 | 0 | +0.00(+0.00%) |
Mar 13, 2010 | 2615 | 2635 | 2612 | 2625 | 18,589,400 | +11.76(+0.45%) |
Mar 12, 2010 | 2619 | 2623 | 2602 | 2614 | 21,200,000 | -20.64(-0.78%) |
Mar 11, 2010 | 2615 | 2634 | 2607 | 2634 | 29,203,600 | +27.85(+1.07%) |
Mar 10, 2010 | 2601 | 2611 | 2585 | 2606 | 20,197,200 | +5.48(+0.21%) |
Mar 09, 2010 | 2619 | 2621 | 2598 | 2601 | 21,038,400 | +130.28(+5.27%) |
Mar 08, 2010 | 2500 | 2506 | 2468 | 2471 | 0 | +0.00(+0.00%) |
Mar 07, 2010 | 2500 | 2506 | 2468 | 2471 | 0 | -140.48(-5.38%) |
Mar 06, 2010 | 2588 | 2611 | 2583 | 2611 | 27,504,200 | +28.07(+1.09%) |
Mar 05, 2010 | 2565 | 2590 | 2559 | 2583 | 29,251,800 | -9.60(-0.37%) |
Mar 04, 2010 | 2553 | 2593 | 2552 | 2593 | 23,237,200 | +33.79(+1.32%) |
Mar 03, 2010 | 2542 | 2559 | 2537 | 2559 | 18,232,800 | +15.36(+0.60%) |
Mar 02, 2010 | 2533 | 2543 | 2519 | 2543 | 18,392,000 | +72.86(+2.95%) |
Mar 01, 2010 | 2500 | 2506 | 2468 | 2471 | 0 | +0.00(+0.00%) |
Feb 28, 2010 | 2500 | 2506 | 2468 | 2471 | 0 | -44.32(-1.76%) |
Feb 27, 2010 | 2505 | 2515 | 2484 | 2515 | 22,651,600 | +34.22(+1.38%) |
Feb 26, 2010 | 2512 | 2512 | 2474 | 2481 | 24,082,400 | -34.29(-1.36%) |
Feb 25, 2010 | 2507 | 2517 | 2492 | 2515 | 17,214,000 | +12.05(+0.48%) |
Feb 24, 2010 | 2527 | 2536 | 2495 | 2503 | 20,212,800 | -18.21(-0.72%) |
Feb 23, 2010 | 2526 | 2530 | 2512 | 2521 | 18,699,200 | +50.55(+2.05%) |
Feb 22, 2010 | 2500 | 2506 | 2468 | 2471 | 0 | +0.00(+0.00%) |
Feb 21, 2010 | 2500 | 2506 | 2468 | 2471 | 0 | -57.18(-2.26%) |
Feb 20, 2010 | 2500 | 2528 | 2499 | 2528 | 19,430,800 | +9.32(+0.37%) |
Feb 19, 2010 | 2513 | 2518 | 2498 | 2518 | 19,981,200 | +5.57(+0.22%) |
Feb 18, 2010 | 2489 | 2519 | 2484 | 2513 | 26,006,200 | +37.36(+1.51%) |
Feb 17, 2010 | 2467 | 2482 | 2448 | 2475 | 17,659,000 | +25.69(+1.05%) |
Feb 16, 2010 | 2462 | 2476 | 2446 | 2450 | 11,971,600 | -20.76(-0.84%) |
Feb 15, 2010 | 2500 | 2506 | 2468 | 2471 | 0 | +9.08(+0.37%) |
Feb 13, 2010 | 2475 | 2484 | 2446 | 2461 | 26,916,200 | +7.68(+0.31%) |
Feb 12, 2010 | 2450 | 2475 | 2430 | 2454 | 32,750,400 | +13.00(+0.53%) |
Feb 11, 2010 | 2438 | 2465 | 2429 | 2441 | 38,408,600 | +27.61(+1.14%) |
Feb 10, 2010 | 2400 | 2422 | 2393 | 2413 | 31,929,400 | +11.03(+0.46%) |
Feb 09, 2010 | 2398 | 2426 | 2376 | 2402 | 31,897,800 | -68.40(-2.77%) |
Feb 08, 2010 | 2500 | 2506 | 2468 | 2471 | 0 | +78.03(+3.26%) |
Feb 06, 2010 | 2428 | 2429 | 2377 | 2393 | 49,153,000 | -62.38(-2.54%) |
Feb 05, 2010 | 2529 | 2538 | 2451 | 2455 | 33,001,000 | -74.76(-2.96%) |
Feb 04, 2010 | 2547 | 2561 | 2525 | 2530 | 22,238,600 | -17.45(-0.69%) |
Feb 03, 2010 | 2537 | 2548 | 2520 | 2547 | 20,690,200 | +9.40(+0.37%) |
Feb 02, 2010 | 2497 | 2541 | 2494 | 2538 | 23,088,200 | +67.16(+2.72%) |
Feb 01, 2010 | 2500 | 2506 | 2468 | 2471 | 0 | -34.65(-1.38%) |
Jan 30, 2010 | 2497 | 2516 | 2478 | 2505 | 25,686,400 | +18.69(+0.75%) |
Jan 29, 2010 | 2524 | 2537 | 2487 | 2487 | 24,051,800 | -7.16(-0.29%) |
Jan 28, 2010 | 2484 | 2513 | 2467 | 2494 | 27,235,200 | -2.78(-0.11%) |
Jan 27, 2010 | 2464 | 2497 | 2459 | 2496 | 25,684,400 | +21.31(+0.86%) |
Jan 26, 2010 | 2455 | 2506 | 2454 | 2475 | 27,536,000 | +0.00(+0.00%) |
Jan 25, 2010 | 2455 | 2506 | 2454 | 2475 | 0 | -0.67(-0.03%) |
Jan 24, 2010 | 2471 | 2491 | 2464 | 2476 | 0 | +0.00(+0.00%) |
Jan 23, 2010 | 2471 | 2491 | 2464 | 2476 | 30,284,600 | -8.45(-0.34%) |
Jan 22, 2010 | 2523 | 2546 | 2484 | 2484 | 19,701,800 | -32.42(-1.29%) |
Jan 21, 2010 | 2541 | 2552 | 2513 | 2517 | 32,299,400 | -30.68(-1.20%) |
Jan 20, 2010 | 2546 | 2557 | 2522 | 2547 | 20,427,800 | -5.35(-0.21%) |
Jan 19, 2010 | 2543 | 2555 | 2539 | 2553 | 19,677,600 | +0.00(+0.00%) |
Jan 18, 2010 | 2543 | 2555 | 2539 | 2553 | 0 | +82.16(+3.33%) |
Jan 17, 2010 | 2500 | 2506 | 2468 | 2471 | 0 | -65.90(-2.60%) |
Jan 16, 2010 | 2578 | 2592 | 2529 | 2536 | 27,872,000 | -34.92(-1.36%) |
Jan 15, 2010 | 2582 | 2584 | 2565 | 2571 | 24,383,600 | -3.74(-0.15%) |
Jan 14, 2010 | 2560 | 2587 | 2558 | 2575 | 24,736,000 | +10.06(+0.39%) |
Jan 13, 2010 | 2589 | 2595 | 2562 | 2565 | 21,481,800 | -20.81(-0.80%) |
Jan 12, 2010 | 2605 | 2610 | 2586 | 2586 | 22,381,200 | +115.31(+4.67%) |
Jan 11, 2010 | 2500 | 2506 | 2468 | 2471 | 0 | +0.00(+0.00%) |
Jan 10, 2010 | 2500 | 2506 | 2468 | 2471 | 0 | -121.09(-4.67%) |
Jan 09, 2010 | 2598 | 2606 | 2581 | 2592 | 23,923,200 | +0.96(+0.04%) |
Jan 08, 2010 | 2592 | 2600 | 2580 | 2591 | 28,732,400 | -5.75(-0.22%) |
Jan 07, 2010 | 2590 | 2601 | 2578 | 2596 | 18,656,800 | +8.66(+0.33%) |
Jan 06, 2010 | 2567 | 2595 | 2553 | 2588 | 25,737,000 | +23.80(+0.93%) |
Jan 05, 2010 | 2522 | 2564 | 2522 | 2564 | 19,760,000 | +93.42(+3.78%) |
Jan 04, 2010 | 2500 | 2506 | 2468 | 2471 | 0 | +0.00(+0.00%) |
Jan 03, 2010 | 2500 | 2506 | 2468 | 2471 | 0 | +0.00(+0.00%) |
Jan 02, 2010 | 2500 | 2506 | 2468 | 2471 | 0 | -41.07(-1.64%) |
Jan 01, 2010 | 2522 | 2523 | 2510 | 2512 | 6,136,200 | +0.96(+0.04%) |
Dec 31, 2009 | 2518 | 2526 | 2511 | 2511 | 9,583,800 | -15.27(-0.60%) |
Dec 30, 2009 | 2519 | 2530 | 2514 | 2526 | 9,515,200 | +9.85(+0.39%) |
Dec 29, 2009 | 2500 | 2516 | 2500 | 2516 | 0 | +45.53(+1.84%) |
Dec 28, 2009 | 2500 | 2506 | 2468 | 2471 | 0 | +0.00(+0.00%) |
Dec 27, 2009 | 2500 | 2506 | 2468 | 2471 | 0 | +0.00(+0.00%) |
Dec 26, 2009 | 2500 | 2506 | 2468 | 2471 | 0 | -19.92(-0.80%) |
Dec 25, 2009 | 2485 | 2495 | 2485 | 2490 | 3,164,200 | +0.91(+0.04%) |
Dec 24, 2009 | 2497 | 2501 | 2481 | 2490 | 13,249,200 | +0.46(+0.02%) |
Dec 23, 2009 | 2489 | 2499 | 2482 | 2489 | 14,171,200 | +6.49(+0.26%) |
Dec 22, 2009 | 2460 | 2487 | 2452 | 2483 | 17,199,800 | +0.00(+0.00%) |
Dec 21, 2009 | 2460 | 2487 | 2452 | 2483 | 0 | +29.55(+1.20%) |
Dec 20, 2009 | 2491 | 2500 | 2453 | 2453 | 0 | +0.00(+0.00%) |
Dec 19, 2009 | 2491 | 2500 | 2453 | 2453 | 46,832,000 | -37.63(-1.51%) |
Dec 18, 2009 | 2511 | 2517 | 2491 | 2491 | 22,071,000 | -36.98(-1.46%) |
Dec 17, 2009 | 2509 | 2528 | 2500 | 2528 | 23,452,000 | +18.91(+0.75%) |
Dec 16, 2009 | 2514 | 2515 | 2484 | 2509 | 22,101,800 | +1.90(+0.08%) |
Dec 15, 2009 | 2511 | 2513 | 2494 | 2507 | 15,670,400 | +0.00(+0.00%) |
Dec 14, 2009 | 2511 | 2513 | 2494 | 2507 | 0 | +19.48(+0.78%) |
Dec 12, 2009 | 2487 | 2515 | 2481 | 2487 | 20,839,800 | +3.79(+0.15%) |
Dec 11, 2009 | 2472 | 2485 | 2464 | 2484 | 26,300,800 | +13.04(+0.53%) |
Dec 10, 2009 | 2500 | 2506 | 2466 | 2471 | 32,304,800 | -38.93(-1.55%) |
Dec 09, 2009 | 2531 | 2542 | 2494 | 2509 | 19,549,800 | -24.38(-0.96%) |
Dec 08, 2009 | 2532 | 2543 | 2510 | 2534 | 13,761,800 | +0.00(+0.00%) |
Dec 07, 2009 | 2522 | 2543 | 2510 | 2534 | 0 | -4.98(-0.20%) |
Dec 05, 2009 | 2522 | 2555 | 2504 | 2539 | 21,192,800 | +13.70(+0.54%) |
Dec 04, 2009 | 2534 | 2549 | 2519 | 2525 | 24,205,000 | +8.52(+0.34%) |
Dec 03, 2009 | 2499 | 2524 | 2490 | 2517 | 22,131,400 | +26.56(+1.07%) |
Dec 02, 2009 | 2440 | 2490 | 2440 | 2490 | 20,142,000 | +68.77(+2.84%) |
Dec 01, 2009 | 2470 | 2470 | 2421 | 2421 | 25,154,800 | +0.00(+0.00%) |
Nov 30, 2009 | 2470 | 2470 | 2421 | 2421 | 0 | -35.53(-1.45%) |
Nov 29, 2009 | 2383 | 2467 | 2379 | 2457 | 0 | +0.00(+0.00%) |
Nov 28, 2009 | 2383 | 2467 | 2379 | 2457 | 27,624,400 | +30.42(+1.25%) |
Nov 27, 2009 | 2491 | 2492 | 2422 | 2426 | 31,625,800 | -77.13(-3.08%) |
Nov 26, 2009 | 2515 | 2523 | 2496 | 2504 | 17,682,800 | +0.59(+0.02%) |
Nov 25, 2009 | 2507 | 2526 | 2501 | 2503 | 18,889,200 | -18.98(-0.75%) |
Nov 24, 2009 | 2499 | 2531 | 2499 | 2522 | 18,447,000 | +0.00(+0.00%) |
Nov 23, 2009 | 2499 | 2531 | 2499 | 2522 | 0 | +38.46(+1.55%) |
Nov 22, 2009 | 2490 | 2508 | 2478 | 2483 | 0 | +0.00(+0.00%) |
Nov 21, 2009 | 2490 | 2508 | 2478 | 2483 | 22,128,600 | -2.15(-0.09%) |
Nov 20, 2009 | 2523 | 2533 | 2482 | 2486 | 26,029,400 | -39.83(-1.58%) |
Nov 19, 2009 | 2537 | 2555 | 2525 | 2525 | 24,610,400 | -1.61(-0.06%) |
Nov 18, 2009 | 2534 | 2541 | 2523 | 2527 | 31,866,200 | -8.27(-0.33%) |
Nov 17, 2009 | 2519 | 2542 | 2519 | 2535 | 27,689,200 | +0.00(+0.00%) |
Nov 16, 2009 | 2535 | 2535 | 2535 | 0 | +28.85(+1.15%) | |
Nov 15, 2009 | 2502 | 2516 | 2489 | 2506 | 0 | +0.00(+0.00%) |
Nov 14, 2009 | 2502 | 2516 | 2489 | 2506 | 19,880,000 | +25.54(+1.03%) |
Nov 13, 2009 | 2464 | 2487 | 2460 | 2481 | 25,228,000 | +2.95(+0.12%) |
Nov 12, 2009 | 2482 | 2492 | 2471 | 2478 | 17,104,400 | +12.63(+0.51%) |
Nov 11, 2009 | 2498 | 2503 | 2462 | 2465 | 20,419,600 | -18.95(-0.76%) |
Nov 10, 2009 | 2455 | 2487 | 2452 | 2484 | 24,378,200 | +0.00(+0.00%) |
Nov 09, 2009 | 2455 | 2487 | 2452 | 2484 | 0 | +52.59(+2.16%) |
Nov 08, 2009 | 2430 | 2445 | 2412 | 2432 | 0 | +0.00(+0.00%) |
Nov 07, 2009 | 2430 | 2445 | 2412 | 2432 | 23,186,800 | +12.63(+0.52%) |
Nov 06, 2009 | 2402 | 2440 | 2378 | 2419 | 25,990,400 | +17.91(+0.75%) |
Nov 05, 2009 | 2366 | 2407 | 2366 | 2401 | 25,442,000 | +50.08(+2.13%) |
Nov 04, 2009 | 2379 | 2381 | 2338 | 2351 | 33,317,000 | -46.32(-1.93%) |
Nov 03, 2009 | 2391 | 2414 | 2380 | 2397 | 24,477,000 | +0.00(+0.00%) |
Nov 02, 2009 | 2391 | 2414 | 2380 | 2397 | 0 | +4.69(+0.20%) |
Nov 01, 2009 | 2476 | 2476 | 2387 | 2393 | 0 | +0.00(+0.00%) |
Oct 31, 2009 | 2476 | 2476 | 2387 | 2393 | 0 | +0.00(+0.00%) |
Oct 30, 2009 | 2476 | 2476 | 2385 | 2393 | 31,162,800 | -47.73(-1.96%) |
Oct 29, 2009 | 2370 | 2444 | 2366 | 2440 | 40,888,800 | +68.49(+2.89%) |
Oct 28, 2009 | 2442 | 2444 | 2372 | 2372 | 39,854,200 | -71.08(-2.91%) |
Oct 27, 2009 | 2476 | 2481 | 2435 | 2443 | 59,163,200 | -50.21(-2.01%) |
Oct 26, 2009 | 2554 | 2563 | 2486 | 2493 | 29,929,600 | -54.09(-2.12%) |
Oct 25, 2009 | 2571 | 2579 | 2547 | 2547 | 0 | +0.00(+0.00%) |
Oct 24, 2009 | 2571 | 2579 | 2547 | 2547 | 0 | +0.00(+0.00%) |
Oct 23, 2009 | 2571 | 2579 | 2547 | 2547 | 23,411,800 | -9.21(-0.36%) |
Oct 22, 2009 | 2551 | 2562 | 2534 | 2557 | 22,144,800 | -21.48(-0.83%) |
Oct 21, 2009 | 2587 | 2594 | 2545 | 2578 | 25,457,400 | -6.56(-0.25%) |
Oct 20, 2009 | 2618 | 2619 | 2582 | 2585 | 21,577,000 | -22.34(-0.86%) |
Oct 19, 2009 | 2582 | 2614 | 2582 | 2607 | 19,346,200 | +28.79(+1.12%) |
Oct 16, 2009 | 2592 | 2615 | 2569 | 2578 | 42,824,800 | -6.25(-0.24%) |
Oct 15, 2009 | 2590 | 2599 | 2577 | 2584 | 35,208,000 | +0.10(+0.00%) |
Oct 14, 2009 | 2562 | 2584 | 2552 | 2584 | 27,695,000 | +52.27(+2.06%) |
Oct 13, 2009 | 2557 | 2560 | 2525 | 2532 | 28,077,800 | -27.24(-1.06%) |
Oct 12, 2009 | 2554 | 2576 | 2551 | 2559 | 23,084,400 | +12.25(+0.48%) |
Oct 09, 2009 | 2536 | 2567 | 2536 | 2547 | 23,866,400 | +4.73(+0.19%) |
Oct 08, 2009 | 2542 | 2543 | 2516 | 2542 | 27,650,200 | +35.06(+1.40%) |
Oct 07, 2009 | 2525 | 2537 | 2501 | 2507 | 36,750,600 | -19.65(-0.78%) |
Oct 06, 2009 | 2467 | 2527 | 2457 | 2527 | 39,762,000 | +80.87(+3.31%) |
Oct 05, 2009 | 2425 | 2452 | 2407 | 2446 | 31,065,200 | +30.04(+1.24%) |
Oct 02, 2009 | 2433 | 2436 | 2397 | 2416 | 43,211,200 | -35.41(-1.44%) |
Oct 01, 2009 | 2489 | 2497 | 2451 | 2451 | 40,812,600 | -34.25(-1.38%) |
Sep 30, 2009 | 2489 | 2501 | 2467 | 2486 | 42,009,800 | -5.16(-0.21%) |
Sep 29, 2009 | 2499 | 2501 | 2483 | 2491 | 39,249,800 | +0.59(+0.02%) |
Sep 28, 2009 | 2466 | 2493 | 2431 | 2490 | 23,406,800 | +27.75(+1.13%) |
Sep 25, 2009 | 2470 | 2477 | 2454 | 2462 | 34,621,600 | -8.46(-0.34%) |
Sep 24, 2009 | 2486 | 2510 | 2468 | 2471 | 45,795,400 | -20.29(-0.81%) |
Sep 23, 2009 | 2483 | 2493 | 2473 | 2491 | 46,137,800 | +12.54(+0.51%) |
Sep 22, 2009 | 2500 | 2503 | 2476 | 2479 | 31,922,800 | -13.61(-0.55%) |
Sep 21, 2009 | 2502 | 2507 | 2470 | 2492 | 40,976,800 | -7.19(-0.29%) |
Sep 18, 2009 | 2493 | 2500 | 2483 | 2499 | 165,454,496 | -4.75(-0.19%) |
Sep 17, 2009 | 2517 | 2520 | 2485 | 2504 | 46,502,400 | +4.02(+0.16%) |
Sep 16, 2009 | 2480 | 2518 | 2480 | 2500 | 43,247,400 | +30.35(+1.23%) |
Sep 15, 2009 | 2450 | 2479 | 2442 | 2470 | 31,017,600 | +31.59(+1.30%) |
Sep 14, 2009 | 2433 | 2438 | 2417 | 2438 | 30,588,600 | -20.48(-0.83%) |
Sep 11, 2009 | 2457 | 2466 | 2450 | 2459 | 27,561,800 | +7.96(+0.32%) |
Sep 10, 2009 | 2450 | 2462 | 2427 | 2451 | 36,951,000 | +4.12(+0.17%) |
Sep 09, 2009 | 2418 | 2447 | 2402 | 2447 | 24,472,800 | +24.69(+1.02%) |
Sep 08, 2009 | 2401 | 2425 | 2390 | 2422 | 25,547,400 | +23.85(+0.99%) |
Sep 07, 2009 | 2384 | 2399 | 2380 | 2398 | 23,616,400 | +41.93(+1.78%) |
Sep 04, 2009 | 2343 | 2364 | 2339 | 2356 | 35,609,600 | +33.35(+1.44%) |
Sep 03, 2009 | 2304 | 2338 | 2300 | 2323 | 33,586,600 | +32.10(+1.40%) |
Sep 02, 2009 | 2313 | 2315 | 2280 | 2291 | 38,076,600 | -41.44(-1.78%) |