Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2009 | 1887 | 1910 | 1882 | 1900 | 23,154,400 | +6.15(+0.32%) |
Jan 30, 2009 | 1929 | 1929 | 1889 | 1894 | 43,159,200 | -31.54(-1.64%) |
Jan 29, 2009 | 1894 | 1925 | 1884 | 1925 | 69,265,000 | +55.09(+2.95%) |
Jan 28, 2009 | 1893 | 1893 | 1854 | 1870 | 45,706,800 | -13.64(-0.72%) |
Jan 27, 2009 | 1846 | 1892 | 1839 | 1884 | 45,022,800 | +0.00(+0.00%) |
Jan 26, 2009 | 1846 | 1892 | 1839 | 1884 | 0 | +49.84(+2.72%) |
Jan 24, 2009 | 1814 | 1840 | 1795 | 1834 | 38,655,800 | +28.81(+1.60%) |
Jan 23, 2009 | 1838 | 1854 | 1802 | 1805 | 43,369,200 | +10.41(+0.58%) |
Jan 22, 2009 | 1782 | 1806 | 1750 | 1795 | 63,274,600 | -7.77(-0.43%) |
Jan 21, 2009 | 1848 | 1851 | 1796 | 1803 | 38,964,800 | -37.20(-2.02%) |
Jan 20, 2009 | 1884 | 1899 | 1822 | 1840 | 38,968,600 | +0.00(+0.00%) |
Jan 19, 2009 | 1884 | 1899 | 1822 | 1840 | 0 | -11.71(-0.63%) |
Jan 17, 2009 | 1884 | 1899 | 1852 | 1852 | 45,796,600 | -4.46(-0.24%) |
Jan 16, 2009 | 1886 | 1893 | 1840 | 1856 | 57,429,000 | -34.16(-1.81%) |
Jan 15, 2009 | 1982 | 1982 | 1880 | 1890 | 68,522,000 | -72.75(-3.71%) |
Jan 14, 2009 | 1973 | 1976 | 1951 | 1963 | 44,085,000 | -7.52(-0.38%) |
Jan 13, 2009 | 1974 | 1993 | 1966 | 1971 | 31,559,000 | +0.00(+0.00%) |
Jan 12, 2009 | 1974 | 1993 | 1966 | 1971 | 0 | -3.41(-0.17%) |
Jan 10, 2009 | 1980 | 1996 | 1960 | 1974 | 18,192,800 | -2.62(-0.13%) |
Jan 09, 2009 | 1975 | 1983 | 1950 | 1977 | 20,600,600 | -21.34(-1.07%) |
Jan 08, 2009 | 1991 | 1999 | 1975 | 1998 | 30,743,800 | +0.63(+0.03%) |
Jan 07, 2009 | 2008 | 2008 | 1979 | 1997 | 20,955,800 | -7.04(-0.35%) |
Jan 06, 2009 | 2003 | 2017 | 1970 | 2004 | 22,553,800 | +0.00(+0.00%) |
Jan 05, 2009 | 2003 | 2017 | 1970 | 2004 | 0 | +23.55(+1.19%) |
Jan 03, 2009 | 1941 | 1981 | 1924 | 1981 | 13,987,200 | +0.00(+0.00%) |
Jan 02, 2009 | 1941 | 1981 | 1924 | 1981 | 0 | +72.13(+3.78%) |
Jan 01, 2009 | 1916 | 1931 | 1905 | 1909 | 6,536,400 | +1.52(+0.08%) |
Dec 31, 2008 | 1899 | 1916 | 1886 | 1907 | 9,557,800 | +23.95(+1.27%) |
Dec 30, 2008 | 1870 | 1893 | 1868 | 1883 | 12,108,000 | +0.00(+0.00%) |
Dec 29, 2008 | 1870 | 1893 | 1868 | 1883 | 0 | +36.54(+1.98%) |
Dec 26, 2008 | 1861 | 1868 | 1841 | 1847 | 0 | +0.00(+0.00%) |
Dec 25, 2008 | 1861 | 1868 | 1841 | 1847 | 5,753,600 | -16.76(-0.90%) |
Dec 24, 2008 | 1853 | 1890 | 1850 | 1863 | 19,925,000 | +18.31(+0.99%) |
Dec 23, 2008 | 1865 | 1870 | 1842 | 1845 | 24,742,200 | +0.00(+0.00%) |
Dec 22, 2008 | 1865 | 1870 | 1842 | 1845 | 0 | -16.37(-0.88%) |
Dec 20, 2008 | 1884 | 1891 | 1849 | 1861 | 50,934,200 | -20.40(-1.08%) |
Dec 19, 2008 | 1861 | 1890 | 1852 | 1882 | 35,542,400 | +22.23(+1.20%) |
Dec 18, 2008 | 1887 | 1893 | 1833 | 1860 | 40,675,600 | -3.06(-0.16%) |
Dec 17, 2008 | 1863 | 1865 | 1830 | 1863 | 20,254,400 | -10.43(-0.56%) |
Dec 16, 2008 | 1874 | 1881 | 1852 | 1873 | 11,428,000 | +0.00(+0.00%) |
Dec 15, 2008 | 1874 | 1881 | 1852 | 1873 | 0 | +18.27(+0.98%) |
Dec 13, 2008 | 1819 | 1862 | 1804 | 1855 | 0 | -24.86(-1.32%) |
Dec 12, 2008 | 1904 | 1910 | 1876 | 1880 | 35,426,200 | -26.54(-1.39%) |
Dec 11, 2008 | 1885 | 1907 | 1871 | 1906 | 25,186,800 | +20.41(+1.08%) |
Dec 10, 2008 | 1882 | 1905 | 1862 | 1886 | 31,020,800 | -17.13(-0.90%) |
Dec 09, 2008 | 1874 | 1903 | 1858 | 1903 | 35,142,000 | +0.00(+0.00%) |
Dec 08, 2008 | 1874 | 1903 | 1858 | 1903 | 0 | +102.09(+5.67%) |
Dec 06, 2008 | 1835 | 1843 | 1789 | 1801 | 33,583,600 | -47.45(-2.57%) |
Dec 05, 2008 | 1847 | 1880 | 1830 | 1848 | 43,743,000 | +0.31(+0.02%) |
Dec 04, 2008 | 1834 | 1856 | 1800 | 1848 | 33,718,200 | +33.86(+1.87%) |
Dec 03, 2008 | 1764 | 1815 | 1757 | 1814 | 34,957,200 | +28.36(+1.59%) |
Dec 02, 2008 | 1879 | 1881 | 1780 | 1786 | 24,878,800 | +0.00(+0.00%) |
Dec 01, 2008 | 1879 | 1881 | 1780 | 1786 | 0 | -95.67(-5.08%) |
Nov 29, 2008 | 1875 | 1881 | 1838 | 1881 | 34,282,800 | +14.50(+0.78%) |
Nov 28, 2008 | 1839 | 1867 | 1826 | 1867 | 28,604,600 | +57.70(+3.19%) |
Nov 27, 2008 | 1843 | 1850 | 1787 | 1809 | 32,568,600 | -39.63(-2.14%) |
Nov 26, 2008 | 1819 | 1880 | 1812 | 1849 | 60,373,400 | +20.71(+1.13%) |
Nov 25, 2008 | 1805 | 1844 | 1798 | 1828 | 30,901,800 | +0.00(+0.00%) |
Nov 24, 2008 | 1805 | 1844 | 1798 | 1828 | 0 | +44.48(+2.49%) |
Nov 22, 2008 | 1873 | 1895 | 1784 | 1784 | 33,290,200 | -78.29(-4.20%) |
Nov 21, 2008 | 1899 | 1905 | 1846 | 1862 | 29,126,800 | -83.31(-4.28%) |
Nov 20, 2008 | 2042 | 2043 | 1945 | 1945 | 27,842,400 | -85.66(-4.22%) |
Nov 19, 2008 | 2033 | 2039 | 1993 | 2031 | 25,950,000 | -3.32(-0.16%) |
Nov 18, 2008 | 2070 | 2080 | 2002 | 2034 | 22,058,400 | +0.00(+0.00%) |
Nov 17, 2008 | 2070 | 2080 | 2002 | 2034 | 0 | -26.80(-1.30%) |
Nov 15, 2008 | 2125 | 2127 | 2050 | 2061 | 22,463,000 | -1.74(-0.08%) |
Nov 14, 2008 | 2032 | 2090 | 2022 | 2063 | 19,841,600 | +5.36(+0.26%) |
Nov 13, 2008 | 2168 | 2169 | 2051 | 2057 | 21,501,400 | -75.78(-3.55%) |
Nov 12, 2008 | 2171 | 2171 | 2122 | 2133 | 16,452,000 | -54.65(-2.50%) |
Nov 11, 2008 | 2202 | 2228 | 2182 | 2188 | 17,071,400 | +0.00(+0.00%) |
Nov 10, 2008 | 2202 | 2228 | 2182 | 2188 | 0 | +31.30(+1.45%) |
Nov 08, 2008 | 2130 | 2178 | 2108 | 2157 | 19,985,000 | +23.72(+1.11%) |
Nov 07, 2008 | 2162 | 2197 | 2119 | 2133 | 26,148,600 | -66.56(-3.03%) |
Nov 06, 2008 | 2239 | 2239 | 2182 | 2199 | 28,572,200 | -34.23(-1.53%) |
Nov 05, 2008 | 2170 | 2234 | 2165 | 2234 | 32,314,000 | +60.60(+2.79%) |
Nov 04, 2008 | 2132 | 2173 | 2127 | 2173 | 20,507,600 | +0.00(+0.00%) |
Nov 03, 2008 | 2132 | 2173 | 2127 | 2173 | 0 | +72.88(+3.47%) |
Oct 31, 2008 | 2033 | 2109 | 2018 | 2100 | 30,080,000 | +56.71(+2.78%) |
Oct 30, 2008 | 2091 | 2098 | 2018 | 2043 | 34,442,400 | +20.61(+1.02%) |
Oct 29, 2008 | 2002 | 2023 | 1987 | 2023 | 36,342,000 | +124.51(+6.56%) |
Oct 28, 2008 | 1895 | 1918 | 1831 | 1898 | 34,243,200 | +44.14(+2.38%) |
Oct 27, 2008 | 1861 | 1881 | 1813 | 1854 | 28,322,800 | -63.87(-3.33%) |
Oct 24, 2008 | 1908 | 1918 | 1826 | 1918 | 42,568,600 | -65.06(-3.28%) |
Oct 23, 2008 | 1983 | 1993 | 1909 | 1983 | 33,079,800 | +14.51(+0.74%) |
Oct 22, 2008 | 2052 | 2052 | 1955 | 1969 | 29,223,000 | -120.72(-5.78%) |
Oct 21, 2008 | 2155 | 2155 | 2077 | 2089 | 31,284,200 | -20.18(-0.96%) |
Oct 20, 2008 | 2079 | 2110 | 2034 | 2110 | 38,812,800 | +94.23(+4.68%) |
Oct 17, 2008 | 2040 | 2040 | 1931 | 2015 | 54,414,000 | +68.92(+3.54%) |
Oct 16, 2008 | 1978 | 2045 | 1921 | 1946 | 51,535,000 | -136.21(-6.54%) |
Oct 15, 2008 | 2183 | 2191 | 2061 | 2083 | 51,919,000 | -131.28(-5.93%) |
Oct 14, 2008 | 2446 | 2451 | 2176 | 2214 | 80,657,000 | -110.93(-4.77%) |
Oct 13, 2008 | 2248 | 2325 | 2244 | 2325 | 35,909,200 | +201.36(+9.48%) |
Oct 10, 2008 | 2095 | 2157 | 2068 | 2123 | 49,348,400 | -117.44(-5.24%) |
Oct 09, 2008 | 2354 | 2387 | 2218 | 2241 | 46,261,400 | -83.07(-3.57%) |
Oct 08, 2008 | 2380 | 2477 | 2282 | 2324 | 45,512,200 | -184.74(-7.36%) |
Oct 07, 2008 | 2616 | 2623 | 2491 | 2509 | 33,611,200 | -58.90(-2.29%) |
Oct 06, 2008 | 2638 | 2652 | 2550 | 2568 | 36,419,800 | -189.42(-6.87%) |
Oct 03, 2008 | 2743 | 2767 | 2667 | 2757 | 54,440,200 | +15.93(+0.58%) |
Oct 02, 2008 | 2735 | 2837 | 2735 | 2741 | 52,984,200 | +24.60(+0.91%) |
Oct 01, 2008 | 2728 | 2728 | 2689 | 2716 | 42,018,200 | +44.28(+1.66%) |
Sep 30, 2008 | 2473 | 2677 | 2471 | 2672 | 56,619,800 | +82.73(+3.19%) |
Sep 29, 2008 | 2783 | 2783 | 2589 | 2589 | 74,759,800 | -224.64(-7.98%) |
Sep 26, 2008 | 2879 | 2879 | 2792 | 2814 | 56,533,600 | -92.13(-3.17%) |
Sep 25, 2008 | 2869 | 2909 | 2853 | 2906 | 44,353,400 | +40.07(+1.40%) |
Sep 24, 2008 | 2914 | 2917 | 2858 | 2866 | 22,928,000 | -26.76(-0.93%) |
Sep 23, 2008 | 2943 | 2947 | 2878 | 2893 | 29,490,200 | -74.77(-2.52%) |
Sep 22, 2008 | 3060 | 3069 | 2968 | 2968 | 33,824,000 | -85.13(-2.79%) |
Sep 19, 2008 | 2984 | 3053 | 2936 | 3053 | 79,325,200 | +268.92(+9.66%) |
Sep 18, 2008 | 2772 | 2871 | 2767 | 2784 | 50,647,400 | -5.04(-0.18%) |
Sep 17, 2008 | 2956 | 2956 | 2787 | 2789 | 51,266,400 | -89.97(-3.13%) |
Sep 16, 2008 | 2942 | 2948 | 2820 | 2879 | 57,538,600 | -94.09(-3.16%) |
Sep 15, 2008 | 2995 | 2995 | 2923 | 2973 | 45,415,200 | -107.59(-3.49%) |
Sep 12, 2008 | 3054 | 3082 | 3034 | 3081 | 23,852,200 | +59.54(+1.97%) |
Sep 11, 2008 | 3051 | 3056 | 2991 | 3021 | 23,176,800 | -34.32(-1.12%) |
Sep 10, 2008 | 3092 | 3101 | 3036 | 3055 | 26,812,200 | -48.47(-1.56%) |
Sep 09, 2008 | 3123 | 3167 | 3093 | 3104 | 27,967,000 | -30.63(-0.98%) |
Sep 08, 2008 | 3148 | 3186 | 3119 | 3134 | 35,195,000 | +132.09(+4.40%) |
Sep 05, 2008 | 3044 | 3057 | 2994 | 3002 | 31,230,600 | -63.76(-2.08%) |
Sep 04, 2008 | 3173 | 3178 | 3066 | 3066 | 28,731,200 | -99.18(-3.13%) |
Sep 03, 2008 | 3189 | 3194 | 3165 | 3165 | 22,542,000 | -46.26(-1.44%) |
Sep 02, 2008 | 3153 | 3224 | 3130 | 3212 | 23,524,600 | +67.32(+2.14%) |
Sep 01, 2008 | 3118 | 3151 | 3097 | 3144 | 13,712,400 | +8.27(+0.26%) |
Aug 29, 2008 | 3097 | 3143 | 3097 | 3136 | 21,104,400 | +44.20(+1.43%) |
Aug 28, 2008 | 3030 | 3098 | 3014 | 3092 | 20,173,200 | +58.13(+1.92%) |
Aug 27, 2008 | 3025 | 3040 | 2997 | 3034 | 15,940,600 | +8.53(+0.28%) |
Aug 26, 2008 | 2987 | 3033 | 2977 | 3025 | 15,556,400 | +21.21(+0.71%) |
Aug 25, 2008 | 3014 | 3033 | 3004 | 3004 | 9,253,400 | -24.30(-0.80%) |
Aug 22, 2008 | 2984 | 3029 | 2971 | 3028 | 16,424,400 | +57.32(+1.93%) |
Aug 21, 2008 | 2990 | 2995 | 2964 | 2971 | 18,557,200 | -29.61(-0.99%) |
Aug 20, 2008 | 3009 | 3022 | 2975 | 3001 | 19,052,400 | -1.88(-0.06%) |
Aug 19, 2008 | 3057 | 3057 | 3000 | 3002 | 19,936,800 | -72.05(-2.34%) |
Aug 18, 2008 | 3070 | 3095 | 3045 | 3074 | 14,084,400 | -8.56(-0.28%) |
Aug 15, 2008 | 3072 | 3094 | 3057 | 3083 | 20,427,800 | +28.58(+0.94%) |
Aug 14, 2008 | 3065 | 3074 | 3027 | 3054 | 20,682,800 | +10.81(+0.36%) |
Aug 13, 2008 | 3090 | 3098 | 3041 | 3044 | 22,658,600 | -73.52(-2.36%) |
Aug 12, 2008 | 3089 | 3137 | 3082 | 3117 | 26,359,200 | +13.18(+0.42%) |
Aug 11, 2008 | 3083 | 3109 | 3069 | 3104 | 19,783,400 | +35.52(+1.16%) |
Aug 08, 2008 | 3026 | 3074 | 3023 | 3068 | 20,189,200 | +21.63(+0.71%) |
Aug 07, 2008 | 3060 | 3115 | 3044 | 3047 | 30,287,400 | -77.23(-2.47%) |
Aug 06, 2008 | 3084 | 3125 | 3076 | 3124 | 35,885,800 | +75.58(+2.48%) |
Aug 05, 2008 | 2964 | 3050 | 2958 | 3048 | 24,384,000 | +101.43(+3.44%) |
Aug 04, 2008 | 2987 | 3004 | 2942 | 2947 | 18,250,800 | -36.52(-1.22%) |
Aug 01, 2008 | 2982 | 3020 | 2971 | 2984 | 17,861,000 | -10.83(-0.36%) |
Jul 31, 2008 | 3021 | 3024 | 2972 | 2994 | 21,314,200 | -35.87(-1.18%) |
Jul 30, 2008 | 3007 | 3047 | 2984 | 3030 | 26,585,200 | +39.08(+1.31%) |
Jul 29, 2008 | 2969 | 3003 | 2948 | 2991 | 24,137,600 | -8.60(-0.29%) |
Jul 28, 2008 | 3054 | 3054 | 2998 | 3000 | 17,260,400 | -59.79(-1.95%) |
Jul 25, 2008 | 3066 | 3079 | 3027 | 3060 | 24,233,000 | -47.66(-1.53%) |
Jul 24, 2008 | 3175 | 3179 | 3096 | 3107 | 28,634,800 | -37.60(-1.20%) |
Jul 23, 2008 | 3125 | 3158 | 3084 | 3145 | 29,172,200 | +85.87(+2.81%) |
Jul 22, 2008 | 3083 | 3088 | 3028 | 3059 | 32,753,200 | -57.37(-1.84%) |
Jul 21, 2008 | 3054 | 3133 | 3031 | 3116 | 18,212,800 | +41.11(+1.34%) |
Jul 18, 2008 | 2950 | 3075 | 2950 | 3075 | 27,034,600 | +75.36(+2.51%) |
Jul 17, 2008 | 2988 | 3022 | 2961 | 3000 | 30,174,600 | +94.45(+3.25%) |
Jul 16, 2008 | 2883 | 2917 | 2794 | 2905 | 28,557,000 | +41.96(+1.47%) |
Jul 15, 2008 | 2946 | 2946 | 2827 | 2863 | 37,104,400 | -105.62(-3.56%) |
Jul 14, 2008 | 2992 | 3015 | 2963 | 2969 | 23,264,600 | +9.71(+0.33%) |
Jul 11, 2008 | 3043 | 3058 | 2959 | 2959 | 23,377,400 | -62.95(-2.08%) |
Jul 10, 2008 | 3037 | 3070 | 3011 | 3022 | 21,909,800 | -64.32(-2.08%) |
Jul 09, 2008 | 3045 | 3087 | 3036 | 3087 | 30,500,800 | +76.18(+2.53%) |
Jul 08, 2008 | 3017 | 3031 | 2986 | 3010 | 22,801,600 | -57.01(-1.86%) |
Jul 07, 2008 | 3041 | 3067 | 3017 | 3067 | 15,062,800 | +51.01(+1.69%) |
Jul 04, 2008 | 3109 | 3113 | 3016 | 3016 | 13,813,400 | -71.13(-2.30%) |
Jul 03, 2008 | 3054 | 3096 | 3024 | 3088 | 30,045,400 | +5.74(+0.19%) |
Jul 02, 2008 | 3111 | 3130 | 3082 | 3082 | 29,930,400 | -20.66(-0.67%) |
Jul 01, 2008 | 3157 | 3165 | 3080 | 3102 | 31,637,800 | -65.73(-2.07%) |
Jun 30, 2008 | 3191 | 3192 | 3130 | 3168 | 28,513,800 | -9.20(-0.29%) |
Jun 27, 2008 | 3196 | 3223 | 3161 | 3177 | 34,719,400 | -28.36(-0.88%) |
Jun 26, 2008 | 3341 | 3341 | 3192 | 3206 | 40,253,600 | -155.87(-4.64%) |
Jun 25, 2008 | 3336 | 3366 | 3332 | 3362 | 18,260,800 | +43.11(+1.30%) |
Jun 24, 2008 | 3345 | 3358 | 3290 | 3319 | 23,275,000 | -31.95(-0.95%) |
Jun 23, 2008 | 3376 | 3390 | 3342 | 3350 | 19,403,200 | -18.18(-0.54%) |
Jun 20, 2008 | 3446 | 3453 | 3328 | 3369 | 34,852,200 | -72.75(-2.11%) |
Jun 19, 2008 | 3493 | 3507 | 3441 | 3441 | 22,160,400 | -79.31(-2.25%) |
Jun 18, 2008 | 3568 | 3571 | 3500 | 3521 | 17,943,200 | -61.07(-1.71%) |
Jun 17, 2008 | 3577 | 3603 | 3575 | 3582 | 11,673,400 | +15.20(+0.43%) |
Jun 16, 2008 | 3598 | 3605 | 3534 | 3567 | 11,820,800 | -21.81(-0.61%) |
Jun 13, 2008 | 3580 | 3599 | 3530 | 3588 | 17,183,600 | +2.72(+0.08%) |
Jun 12, 2008 | 3540 | 3601 | 3538 | 3586 | 25,782,000 | +38.80(+1.09%) |
Jun 11, 2008 | 3634 | 3642 | 3544 | 3547 | 17,572,400 | -70.56(-1.95%) |
Jun 10, 2008 | 3615 | 3638 | 3576 | 3617 | 23,429,200 | -23.26(-0.64%) |
Jun 09, 2008 | 3655 | 3669 | 3632 | 3641 | 15,794,600 | -32.13(-0.87%) |
Jun 06, 2008 | 3772 | 3784 | 3669 | 3673 | 14,020,000 | -82.20(-2.19%) |
Jun 05, 2008 | 3717 | 3764 | 3712 | 3755 | 17,095,200 | +42.03(+1.13%) |
Jun 04, 2008 | 3715 | 3716 | 3670 | 3713 | 17,490,000 | -4.95(-0.13%) |
Jun 03, 2008 | 3683 | 3718 | 3678 | 3718 | 15,909,200 | +25.57(+0.69%) |
Jun 02, 2008 | 3747 | 3748 | 3690 | 3692 | 12,070,000 | -59.02(-1.57%) |
May 30, 2008 | 3734 | 3756 | 3725 | 3751 | 20,860,600 | +23.98(+0.64%) |
May 29, 2008 | 3725 | 3747 | 3710 | 3727 | 13,052,200 | +16.51(+0.44%) |
May 28, 2008 | 3676 | 3728 | 3666 | 3711 | 12,348,400 | +54.88(+1.50%) |
May 27, 2008 | 3684 | 3691 | 3643 | 3656 | 13,337,600 | -12.48(-0.34%) |
May 26, 2008 | 3681 | 3687 | 3665 | 3669 | 6,969,400 | -3.40(-0.09%) |
May 23, 2008 | 3745 | 3746 | 3672 | 3672 | 15,383,000 | -73.46(-1.96%) |
May 22, 2008 | 3722 | 3757 | 3720 | 3745 | 14,286,800 | -20.41(-0.54%) |
May 21, 2008 | 3803 | 3806 | 3757 | 3766 | 15,965,200 | -31.06(-0.82%) |
May 20, 2008 | 3815 | 3818 | 3794 | 3797 | 12,303,800 | -46.93(-1.22%) |
May 19, 2008 | 3805 | 3844 | 3797 | 3844 | 14,100,200 | +47.45(+1.25%) |
May 16, 2008 | 3815 | 3830 | 3785 | 3796 | 13,146,800 | -2.66(-0.07%) |
May 15, 2008 | 3821 | 3821 | 3778 | 3799 | 15,503,400 | -32.67(-0.85%) |
May 14, 2008 | 3836 | 3838 | 3801 | 3832 | 19,782,000 | +4.26(+0.11%) |
May 13, 2008 | 3842 | 3855 | 3818 | 3827 | 17,357,000 | -15.52(-0.40%) |
May 12, 2008 | 3841 | 3859 | 3824 | 3843 | 6,098,000 | +16.01(+0.42%) |
May 09, 2008 | 3841 | 3843 | 3805 | 3827 | 14,817,600 | -46.25(-1.19%) |
May 08, 2008 | 3878 | 3882 | 3850 | 3873 | 19,792,800 | -33.45(-0.86%) |
May 07, 2008 | 3897 | 3931 | 3886 | 3907 | 16,533,400 | +16.46(+0.42%) |
May 06, 2008 | 3909 | 3931 | 3888 | 3890 | 112,856,096 | -53.59(-1.36%) |
May 05, 2008 | 3947 | 3947 | 3925 | 3944 | 53,742,200 | -2.60(-0.07%) |
May 02, 2008 | 3962 | 3972 | 3934 | 3946 | 118,979,400 | +20.91(+0.53%) |
May 01, 2008 | 3891 | 3931 | 3890 | 3925 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 3891 | 3931 | 3890 | 3925 | 106,447,504 | +17.13(+0.44%) |
Apr 29, 2008 | 3936 | 3954 | 3898 | 3908 | 85,875,200 | -33.03(-0.84%) |
Apr 28, 2008 | 3908 | 3951 | 3908 | 3941 | 81,897,800 | +49.35(+1.27%) |
Apr 25, 2008 | 3887 | 3916 | 3880 | 3892 | 100,275,696 | +24.76(+0.64%) |
Apr 24, 2008 | 3868 | 3870 | 3820 | 3867 | 131,520,496 | -11.93(-0.31%) |
Apr 23, 2008 | 3859 | 3885 | 3827 | 3879 | 133,870,304 | +20.01(+0.52%) |
Apr 22, 2008 | 3864 | 3894 | 3845 | 3859 | 106,995,104 | -30.95(-0.80%) |
Apr 21, 2008 | 3940 | 3949 | 3881 | 3890 | 95,373,800 | -43.29(-1.10%) |
Apr 18, 2008 | 3867 | 3944 | 3862 | 3933 | 121,894,896 | +73.32(+1.90%) |
Apr 17, 2008 | 3877 | 3893 | 3842 | 3860 | 107,797,400 | -3.21(-0.08%) |
Apr 16, 2008 | 3822 | 3870 | 3809 | 3863 | 119,196,096 | +74.05(+1.95%) |
Apr 15, 2008 | 3789 | 3799 | 3747 | 3789 | 104,333,600 | +2.62(+0.07%) |
Apr 14, 2008 | 3763 | 3800 | 3763 | 3787 | 91,266,600 | -15.42(-0.41%) |
Apr 11, 2008 | 3863 | 3870 | 3787 | 3802 | 120,711,400 | -45.18(-1.17%) |
Apr 10, 2008 | 3826 | 3850 | 3792 | 3847 | 123,873,400 | +8.71(+0.23%) |
Apr 09, 2008 | 3842 | 3870 | 3836 | 3838 | 116,127,904 | -18.91(-0.49%) |
Apr 08, 2008 | 3854 | 3862 | 3837 | 3857 | 94,499,000 | -9.01(-0.23%) |
Apr 07, 2008 | 3860 | 3880 | 3854 | 3866 | 101,730,200 | +43.61(+1.14%) |
Apr 04, 2008 | 3807 | 3848 | 3797 | 3823 | 122,792,200 | +39.22(+1.04%) |
Apr 03, 2008 | 3853 | 3853 | 3770 | 3784 | 115,137,504 | -54.19(-1.41%) |
Apr 02, 2008 | 3846 | 3850 | 3815 | 3838 | 135,609,408 | +21.04(+0.55%) |
Apr 01, 2008 | 3701 | 3825 | 3701 | 3817 | 132,616,896 | +97.21(+2.61%) |
Mar 31, 2008 | 3673 | 3726 | 3662 | 3720 | 86,156,400 | +19.11(+0.52%) |
Mar 28, 2008 | 3714 | 3732 | 3689 | 3700 | 85,177,200 | -8.62(-0.23%) |
Mar 27, 2008 | 3668 | 3734 | 3668 | 3709 | 108,911,296 | +22.87(+0.62%) |
Mar 26, 2008 | 3683 | 3707 | 3665 | 3686 | 116,294,000 | -17.91(-0.48%) |
Mar 25, 2008 | 3721 | 3746 | 3678 | 3704 | 157,922,704 | +81.05(+2.24%) |
Mar 24, 2008 | 3599 | 3635 | 3568 | 3623 | 0 | +0.00(+0.00%) |
Mar 21, 2008 | 3599 | 3635 | 3568 | 3623 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 3599 | 3635 | 3568 | 3623 | 225,264,608 | -18.46(-0.51%) |
Mar 19, 2008 | 3711 | 3717 | 3634 | 3641 | 189,990,704 | -18.27(-0.50%) |
Mar 18, 2008 | 3608 | 3684 | 3590 | 3660 | 127,577,200 | +105.61(+2.97%) |
Mar 17, 2008 | 3578 | 3604 | 3537 | 3554 | 158,233,504 | -122.74(-3.34%) |
Mar 14, 2008 | 3700 | 3764 | 3648 | 3677 | 146,500,800 | -29.16(-0.79%) |
Mar 13, 2008 | 3687 | 3708 | 3642 | 3706 | 180,686,896 | -37.88(-1.01%) |
Mar 12, 2008 | 3747 | 3768 | 3720 | 3744 | 133,738,896 | +74.00(+2.02%) |
Mar 11, 2008 | 3615 | 3707 | 3611 | 3670 | 152,446,592 | +74.30(+2.07%) |
Mar 10, 2008 | 3643 | 3663 | 3573 | 3596 | 19,697,600 | -39.44(-1.08%) |
Mar 08, 2008 | 3632 | 3672 | 3607 | 3635 | 29,436,400 | -38.24(-1.04%) |
Mar 07, 2008 | 3740 | 3743 | 3665 | 3673 | 17,025,000 | -62.68(-1.68%) |
Mar 06, 2008 | 3714 | 3736 | 3692 | 3736 | 17,296,200 | +60.97(+1.66%) |
Mar 05, 2008 | 3719 | 3748 | 3654 | 3675 | 15,552,600 | -29.37(-0.79%) |
Mar 04, 2008 | 3695 | 3719 | 3673 | 3704 | 22,495,200 | +0.00(+0.00%) |
Mar 03, 2008 | 3695 | 3719 | 3673 | 3704 | 0 | -52.74(-1.40%) |
Mar 01, 2008 | 3747 | 3780 | 3729 | 3757 | 28,275,600 | -5.56(-0.15%) |
Feb 29, 2008 | 3777 | 3811 | 3758 | 3763 | 20,857,400 | -24.85(-0.66%) |
Feb 28, 2008 | 3809 | 3809 | 3750 | 3788 | 18,971,000 | -7.33(-0.19%) |
Feb 27, 2008 | 3765 | 3797 | 3744 | 3795 | 16,726,400 | +60.90(+1.63%) |
Feb 26, 2008 | 3698 | 3737 | 3698 | 3734 | 14,286,000 | +0.00(+0.00%) |
Feb 25, 2008 | 3698 | 3737 | 3698 | 3734 | 0 | +71.54(+1.95%) |
Feb 23, 2008 | 3702 | 3710 | 3639 | 3662 | 13,000,800 | -64.30(-1.73%) |
Feb 22, 2008 | 3755 | 3770 | 3722 | 3727 | 16,144,200 | -7.45(-0.20%) |
Feb 21, 2008 | 3716 | 3757 | 3702 | 3734 | 17,290,800 | -32.06(-0.85%) |
Feb 20, 2008 | 3709 | 3794 | 3687 | 3766 | 15,836,200 | +38.67(+1.04%) |
Feb 19, 2008 | 3692 | 3733 | 3686 | 3728 | 8,841,000 | -1.56(-0.04%) |
Feb 18, 2008 | 3691 | 3733 | 3686 | 3729 | 0 | +66.34(+1.81%) |
Feb 16, 2008 | 3767 | 3771 | 3649 | 3663 | 19,404,400 | -99.10(-2.63%) |
Feb 15, 2008 | 3761 | 3790 | 3732 | 3762 | 19,454,200 | +47.92(+1.29%) |
Feb 14, 2008 | 3647 | 3732 | 3634 | 3714 | 18,461,000 | +19.91(+0.54%) |
Feb 13, 2008 | 3617 | 3700 | 3560 | 3694 | 23,080,800 | +110.80(+3.09%) |
Feb 12, 2008 | 3594 | 3626 | 3567 | 3583 | 18,549,600 | +0.00(+0.00%) |
Feb 11, 2008 | 3594 | 3626 | 3567 | 3583 | 0 | -28.82(-0.80%) |
Feb 09, 2008 | 3681 | 3689 | 3592 | 3612 | 16,527,200 | -40.52(-1.11%) |
Feb 08, 2008 | 3688 | 3691 | 3603 | 3653 | 18,999,200 | -45.99(-1.24%) |
Feb 07, 2008 | 3648 | 3701 | 3648 | 3699 | 19,662,000 | +9.75(+0.26%) |
Feb 06, 2008 | 3815 | 3815 | 3679 | 3689 | 20,390,200 | -120.82(-3.17%) |
Feb 05, 2008 | 3841 | 3845 | 3798 | 3810 | 11,924,400 | +0.00(+0.00%) |
Feb 04, 2008 | 3841 | 3845 | 3798 | 3810 | 0 | +0.02(+0.00%) |
Feb 02, 2008 | 3760 | 3820 | 3738 | 3810 | 20,506,000 | +87.40(+2.35%) |