Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 121800 | 122350 | 121186 | 121800 | 766 | -659.00(-0.54%) |
Mar 30, 2010 | 122300 | 122720 | 122122 | 122459 | 643 | -141.00(-0.12%) |
Mar 29, 2010 | 122400 | 122892 | 122375 | 122600 | 1,071 | +612.00(+0.50%) |
Mar 26, 2010 | 122600 | 123180 | 121481 | 121988 | 895 | -662.00(-0.54%) |
Mar 25, 2010 | 122415 | 123385 | 122030 | 122650 | 1,527 | +560.00(+0.46%) |
Mar 24, 2010 | 123057 | 123057 | 121500 | 122090 | 735 | -1340.00(-1.09%) |
Mar 23, 2010 | 123485 | 123500 | 122575 | 123430 | 1,047 | -70.00(-0.06%) |
Mar 22, 2010 | 122000 | 123515 | 121650 | 123500 | 885 | +875.00(+0.71%) |
Mar 19, 2010 | 124095 | 124428 | 122625 | 122625 | 2,162 | -731.00(-0.59%) |
Mar 18, 2010 | 123465 | 123623 | 122976 | 123356 | 1,308 | -401.00(-0.32%) |
Mar 17, 2010 | 123800 | 123894 | 123048 | 123757 | 1,074 | +182.00(+0.15%) |
Mar 16, 2010 | 123500 | 123727 | 122660 | 123575 | 1,597 | +575.00(+0.47%) |
Mar 15, 2010 | 122900 | 123350 | 122900 | 123000 | 1,126 | -200.00(-0.16%) |
Mar 12, 2010 | 124065 | 140711 | 122546 | 123200 | 2,104 | -253.00(-0.20%) |
Mar 11, 2010 | 122700 | 123550 | 122055 | 123453 | 1,545 | +203.00(+0.16%) |
Mar 10, 2010 | 123705 | 124177 | 122500 | 123250 | 1,165 | -340.00(-0.28%) |
Mar 09, 2010 | 123800 | 124020 | 123090 | 123590 | 1,790 | -210.00(-0.17%) |
Mar 08, 2010 | 125224 | 125252 | 123800 | 123800 | 2,323 | -1200.00(-0.96%) |
Mar 05, 2010 | 124550 | 125050 | 124296 | 125000 | 2,207 | +763.00(+0.61%) |
Mar 04, 2010 | 124469 | 124949 | 123640 | 124237 | 1,521 | -213.00(-0.17%) |
Mar 03, 2010 | 121740 | 124700 | 121120 | 124450 | 1,843 | +3450.00(+2.85%) |
Mar 02, 2010 | 123253 | 124094 | 121000 | 121000 | 4,696 | -1801.00(-1.47%) |
Mar 01, 2010 | 119850 | 122893 | 118700 | 122801 | 2,714 | +3001.00(+2.51%) |
Feb 26, 2010 | 119600 | 120133 | 118642 | 119800 | 3,249 | +1023.00(+0.86%) |
Feb 25, 2010 | 118100 | 119012 | 117997 | 118777 | 2,595 | -723.00(-0.61%) |
Feb 24, 2010 | 119350 | 119978 | 118217 | 119500 | 3,621 | +1100.00(+0.93%) |
Feb 23, 2010 | 118800 | 120021 | 118400 | 118400 | 3,588 | +559.00(+0.47%) |
Feb 22, 2010 | 118500 | 120038 | 117514 | 117841 | 3,938 | +91.00(+0.08%) |
Feb 19, 2010 | 114955 | 118950 | 114840 | 117750 | 4,935 | +3750.00(+3.29%) |
Feb 18, 2010 | 114100 | 115050 | 113800 | 114000 | 3,258 | -375.00(-0.33%) |
Feb 17, 2010 | 114300 | 114618 | 113140 | 114375 | 1,952 | +255.00(+0.22%) |
Feb 16, 2010 | 113800 | 114228 | 113450 | 114120 | 3,989 | +120.00(+0.11%) |
Feb 12, 2010 | 115555 | 114000 | 114000 | 114000 | 2,740,200 | -950.00(-0.83%) |
Feb 11, 2010 | 111711 | 115180 | 111300 | 114950 | 5,933 | +3381.00(+3.03%) |
Feb 10, 2010 | 111200 | 111799 | 111200 | 111569 | 4,556 | +69.00(+0.06%) |
Feb 09, 2010 | 111925 | 111937 | 110858 | 111500 | 10,364 | -132.00(-0.12%) |
Feb 08, 2010 | 110640 | 111710 | 109400 | 111632 | 6,075 | +1632.00(+1.48%) |
Feb 05, 2010 | 108260 | 110505 | 107416 | 110000 | 4,811 | +177.00(+0.16%) |
Feb 04, 2010 | 110300 | 110444 | 108026 | 109823 | 4,932 | -2631.00(-2.34%) |
Feb 03, 2010 | 112885 | 112991 | 111250 | 112454 | 4,471 | -1044.00(-0.92%) |
Feb 02, 2010 | 112700 | 114177 | 112335 | 113498 | 5,044 | +360.00(+0.32%) |
Feb 01, 2010 | 116640 | 116910 | 111909 | 113138 | 6,532 | -1462.00(-1.28%) |
Jan 29, 2010 | 111405 | 116650 | 111405 | 114600 | 6,769 | +4130.00(+3.74%) |
Jan 28, 2010 | 107500 | 111000 | 107500 | 110470 | 5,827 | +3470.00(+3.24%) |
Jan 27, 2010 | 109100 | 109670 | 104935 | 107000 | 7,033 | +5249.00(+5.16%) |
Jan 26, 2010 | 104800 | 104800 | 101751 | 101751 | 2,019 | -1449.00(-1.40%) |
Jan 25, 2010 | 107400 | 107500 | 102290 | 103200 | 3,439 | -1800.00(-1.71%) |
Jan 22, 2010 | 109720 | 109720 | 104300 | 105000 | 3,444 | -3850.00(-3.54%) |
Jan 21, 2010 | 106200 | 109995 | 71.50 | 108850 | 4,442 | +7154.00(+7.03%) |
Jan 20, 2010 | 100100 | 105001 | 100000 | 101696 | 6,463 | +1666.00(+1.67%) |
Jan 19, 2010 | 98700 | 100145 | 97580 | 100030 | 3,418 | +2530.00(+2.59%) |
Jan 15, 2010 | 99000 | 97500 | 97500 | 97500 | 265,800 | -1500.00(-1.52%) |
Jan 14, 2010 | 99160 | 99480 | 98920 | 99000 | 1,428 | -150.00(-0.15%) |
Jan 13, 2010 | 99400 | 99949 | 99150 | 99150 | 1,017 | -200.00(-0.20%) |
Jan 12, 2010 | 99505 | 99949 | 99350 | 99350 | 2,231 | -649.00(-0.65%) |
Jan 11, 2010 | 100100 | 100750 | 99320 | 99999 | 1,946 | -301.00(-0.30%) |
Jan 08, 2010 | 99900 | 100300 | 99700 | 100300 | 504 | +300.00(+0.30%) |
Jan 07, 2010 | 99594 | 100000 | 99594 | 100000 | 568 | +150.00(+0.15%) |
Jan 06, 2010 | 100000 | 100000 | 99500 | 99850 | 579 | +140.00(+0.14%) |
Jan 05, 2010 | 99790 | 100001 | 99550 | 99710 | 1,189 | +110.00(+0.11%) |
Jan 04, 2010 | 99350 | 99910 | 99201 | 99600 | 1,335 | +400.00(+0.40%) |
Dec 31, 2009 | 99190 | 99200 | 99200 | 99200 | 82,400 | +500.00(+0.51%) |
Dec 30, 2009 | 98500 | 98800 | 98400 | 98700 | 525 | +150.00(+0.15%) |
Dec 29, 2009 | 98400 | 98870 | 98400 | 98550 | 757 | +20.00(+0.02%) |
Dec 28, 2009 | 98200 | 98994 | 98141 | 98530 | 1,026 | -365.00(-0.37%) |
Dec 24, 2009 | 98700 | 99400 | 98100 | 98895 | 499 | +170.00(+0.17%) |
Dec 23, 2009 | 98500 | 99082 | 98410 | 98725 | 596 | -175.00(-0.18%) |
Dec 22, 2009 | 99150 | 99400 | 98715 | 98900 | 1,032 | +99.90(+0.10%) |
Dec 21, 2009 | 99200 | 99500 | 98800 | 98800 | 1,294 | -2098.90(-2.08%) |
Dec 18, 2009 | 98700 | 100899 | 98076 | 100899 | 2,689 | +1910.00(+1.93%) |
Dec 17, 2009 | 99198 | 99319 | 98410 | 98989 | 1,106 | -707.90(-0.71%) |
Dec 16, 2009 | 99600 | 99864 | 99220 | 99697 | 971 | +196.90(+0.20%) |
Dec 15, 2009 | 99300 | 99500 | 98818 | 99500 | 822 | +100.00(+0.10%) |
Dec 14, 2009 | 99251 | 99600 | 98881 | 99400 | 819 | +400.00(+0.40%) |
Dec 11, 2009 | 99425 | 99425 | 98201 | 99000 | 1,015 | +601.00(+0.61%) |
Dec 10, 2009 | 98802 | 99291 | 97950 | 98399 | 1,251 | -101.00(-0.10%) |
Dec 09, 2009 | 99603 | 99680 | 98430 | 98500 | 910 | -1248.00(-1.25%) |
Dec 08, 2009 | 99490 | 99748 | 99025 | 99748 | 1,326 | +247.90(+0.25%) |
Dec 07, 2009 | 99250 | 100200 | 99243 | 99500 | 917 | -188.90(-0.19%) |
Dec 04, 2009 | 99300 | 99830 | 99100 | 99689 | 880 | +209.00(+0.21%) |
Dec 03, 2009 | 100200 | 100400 | 98650 | 99480 | 1,775 | -580.00(-0.58%) |
Dec 02, 2009 | 100840 | 100930 | 99997 | 100060 | 1,694 | -390.00(-0.39%) |
Dec 01, 2009 | 101300 | 101300 | 100430 | 100450 | 539 | -150.00(-0.15%) |
Nov 30, 2009 | 100750 | 101000 | 100000 | 100600 | 871 | -401.00(-0.40%) |
Nov 27, 2009 | 101050 | 101906 | 100764 | 101001 | 665 | -1007.00(-0.99%) |
Nov 25, 2009 | 102700 | 102855 | 101890 | 102008 | 514 | -692.00(-0.67%) |
Nov 24, 2009 | 103700 | 103700 | 101940 | 102700 | 1,096 | -680.00(-0.66%) |
Nov 23, 2009 | 103950 | 104388 | 102922 | 103380 | 760 | +130.00(+0.13%) |
Nov 20, 2009 | 103210 | 103750 | 103095 | 103250 | 692 | -645.00(-0.62%) |
Nov 19, 2009 | 103600 | 103895 | 102870 | 103895 | 834 | +20.00(+0.02%) |
Nov 18, 2009 | 103200 | 104101 | 103199 | 103875 | 967 | +775.00(+0.75%) |
Nov 17, 2009 | 103000 | 103274 | 102790 | 103100 | 681 | +100.00(+0.10%) |
Nov 16, 2009 | 103000 | 103230 | 102420 | 103000 | 783 | +945.00(+0.93%) |
Nov 13, 2009 | 102285 | 102900 | 101901 | 102055 | 646 | +55.00(+0.05%) |
Nov 12, 2009 | 101800 | 102300 | 101650 | 102000 | 515 | +240.00(+0.24%) |
Nov 11, 2009 | 102000 | 102725 | 101760 | 101760 | 912 | +60.00(+0.06%) |
Nov 10, 2009 | 103000 | 103400 | 101659 | 101700 | 889 | -900.00(-0.88%) |
Nov 09, 2009 | 104000 | 105980 | 102600 | 102600 | 2,418 | +200.00(+0.20%) |
Nov 06, 2009 | 101178 | 103621 | 101178 | 102400 | 2,069 | +500.00(+0.49%) |
Nov 05, 2009 | 102500 | 102600 | 99988 | 101900 | 2,488 | +370.00(+0.36%) |
Nov 04, 2009 | 101100 | 103500 | 101030 | 101530 | 2,380 | +1080.00(+1.08%) |
Nov 03, 2009 | 99900 | 100542 | 99480 | 100450 | 1,778 | +1700.00(+1.72%) |
Nov 02, 2009 | 99750 | 99810 | 98400 | 98750 | 1,047 | -250.00(-0.25%) |
Oct 30, 2009 | 100200 | 100990 | 98590 | 99000 | 1,135 | -1180.00(-1.18%) |
Oct 29, 2009 | 100300 | 100318 | 99900 | 100180 | 743 | +390.00(+0.39%) |
Oct 28, 2009 | 99850 | 100100 | 99500 | 99790 | 390 | -210.00(-0.21%) |
Oct 27, 2009 | 100070 | 100360 | 99800 | 100000 | 617 | -178.00(-0.18%) |
Oct 26, 2009 | 100000 | 101100 | 99950 | 100178 | 968 | -422.00(-0.42%) |
Oct 23, 2009 | 100300 | 100600 | 99885 | 100600 | 1,178 | -600.00(-0.59%) |
Oct 22, 2009 | 100000 | 101200 | 99350 | 101200 | 1,547 | +1200.00(+1.20%) |
Oct 21, 2009 | 100287 | 100698 | 100000 | 100000 | 612 | -290.00(-0.29%) |
Oct 20, 2009 | 100050 | 100358 | 100008 | 100290 | 674 | -710.00(-0.70%) |
Oct 19, 2009 | 100557 | 101200 | 100490 | 101000 | 1,069 | +443.00(+0.44%) |
Oct 16, 2009 | 101772 | 101890 | 100557 | 100557 | 749 | -1813.00(-1.77%) |
Oct 15, 2009 | 101600 | 102370 | 101260 | 102370 | 563 | +370.00(+0.36%) |
Oct 14, 2009 | 101200 | 102240 | 100920 | 102000 | 979 | +1410.00(+1.40%) |
Oct 13, 2009 | 99879 | 100635 | 99705 | 100590 | 896 | +640.00(+0.64%) |
Oct 12, 2009 | 100090 | 100228 | 99715 | 99950 | 692 | -50.00(-0.05%) |
Oct 09, 2009 | 100300 | 100300 | 99600 | 100000 | 411 | -402.00(-0.40%) |
Oct 08, 2009 | 100900 | 101140 | 100322 | 100402 | 496 | +2.00(+0.00%) |
Oct 07, 2009 | 100750 | 100750 | 99675 | 100400 | 551 | +145.00(+0.14%) |
Oct 06, 2009 | 100450 | 101400 | 100255 | 100255 | 1,096 | +255.00(+0.26%) |
Oct 05, 2009 | 99201 | 100400 | 98697 | 100000 | 853 | +500.00(+0.50%) |
Oct 02, 2009 | 98010 | 99500 | 97870 | 99500 | 493 | -350.00(-0.35%) |
Oct 01, 2009 | 100300 | 101000 | 97900 | 99850 | 857 | -1150.00(-1.14%) |
Sep 30, 2009 | 101750 | 101949 | 100508 | 101000 | 572 | -550.00(-0.54%) |
Sep 29, 2009 | 100000 | 101900 | 99756 | 101550 | 1,299 | +1290.00(+1.29%) |
Sep 28, 2009 | 99900 | 100700 | 99651 | 100260 | 708 | +1148.00(+1.16%) |
Sep 25, 2009 | 100600 | 100800 | 98650 | 99112 | 1,415 | -1738.00(-1.72%) |
Sep 24, 2009 | 101900 | 102500 | 100701 | 100850 | 571 | -1150.00(-1.13%) |
Sep 23, 2009 | 103000 | 103269 | 101741 | 102000 | 1,441 | -900.00(-0.87%) |
Sep 22, 2009 | 101800 | 102900 | 100510 | 102900 | 1,425 | +2240.00(+2.23%) |
Sep 21, 2009 | 101800 | 102311 | 100660 | 100660 | 575 | -1540.00(-1.51%) |
Sep 18, 2009 | 102400 | 103578 | 101810 | 102200 | 1,091 | -790.00(-0.77%) |
Sep 17, 2009 | 103900 | 104875 | 101900 | 102990 | 902 | +1042.00(+1.02%) |
Sep 16, 2009 | 100800 | 103971 | 100744 | 101948 | 1,565 | +1948.00(+1.95%) |
Sep 15, 2009 | 98900 | 100399 | 98826 | 100000 | 1,001 | +1250.00(+1.27%) |
Sep 14, 2009 | 98500 | 99595 | 98300 | 98750 | 530 | -250.00(-0.25%) |
Sep 11, 2009 | 99490 | 99600 | 99000 | 99000 | 523 | -90.00(-0.09%) |
Sep 10, 2009 | 99500 | 99590 | 98631 | 99090 | 539 | +690.00(+0.70%) |
Sep 09, 2009 | 97900 | 99052 | 97300 | 98400 | 627 | +840.00(+0.86%) |
Sep 08, 2009 | 98800 | 98995 | 97555 | 97560 | 447 | -440.00(-0.45%) |
Sep 04, 2009 | 97350 | 98000 | 97016 | 98000 | 456 | +150.00(+0.15%) |
Sep 03, 2009 | 98800 | 98900 | 97110 | 97850 | 644 | -350.00(-0.36%) |
Sep 02, 2009 | 97580 | 98208 | 95270 | 98200 | 487 | -400.00(-0.41%) |
Sep 01, 2009 | 100350 | 100400 | 97390 | 98600 | 861 | -2250.00(-2.23%) |
Aug 31, 2009 | 100300 | 100850 | 98600 | 100850 | 729 | +450.00(+0.45%) |
Aug 28, 2009 | 100800 | 101000 | 99925 | 100400 | 552 | +700.00(+0.70%) |
Aug 27, 2009 | 100400 | 100518 | 98510 | 99700 | 836 | -688.00(-0.69%) |
Aug 26, 2009 | 101800 | 101800 | 100270 | 100388 | 373 | -762.00(-0.75%) |
Aug 25, 2009 | 102000 | 102490 | 101010 | 101150 | 545 | +250.00(+0.25%) |
Aug 24, 2009 | 102000 | 102840 | 100900 | 100900 | 557 | -500.00(-0.49%) |
Aug 21, 2009 | 100800 | 101600 | 100700 | 101400 | 568 | +1400.00(+1.40%) |
Aug 20, 2009 | 101200 | 101200 | 99400 | 100000 | 362 | -100.00(-0.10%) |
Aug 19, 2009 | 99891 | 101998 | 99602 | 100100 | 592 | -840.00(-0.83%) |
Aug 18, 2009 | 99100 | 100940 | 99000 | 100940 | 584 | +3490.00(+3.58%) |
Aug 17, 2009 | 99100 | 99899 | 96500 | 97450 | 652 | -3950.00(-3.90%) |
Aug 14, 2009 | 102800 | 102800 | 101020 | 101400 | 599 | -750.00(-0.73%) |
Aug 13, 2009 | 101800 | 103000 | 101700 | 102150 | 677 | +1150.00(+1.14%) |
Aug 12, 2009 | 101000 | 103400 | 100750 | 101000 | 860 | +100.00(+0.10%) |
Aug 11, 2009 | 106000 | 102500 | 99410 | 100900 | 835 | -1910.00(-1.86%) |
Aug 10, 2009 | 106900 | 106999 | 101200 | 102810 | 1,190 | -5290.00(-4.89%) |
Aug 07, 2009 | 106500 | 108450 | 105100 | 108100 | 1,881 | +1150.00(+1.08%) |
Aug 06, 2009 | 106000 | 107613 | 103407 | 106950 | 1,939 | +2150.00(+2.05%) |
Aug 05, 2009 | 100400 | 106128 | 100400 | 104800 | 1,536 | +4490.00(+4.48%) |
Aug 04, 2009 | 99950 | 100845 | 99310 | 100310 | 1,274 | +310.00(+0.31%) |
Aug 03, 2009 | 97950 | 100501 | 97802 | 100000 | 1,561 | +3000.00(+3.09%) |
Jul 31, 2009 | 97700 | 97700 | 96705 | 97000 | 670 | +205.00(+0.21%) |
Jul 30, 2009 | 95900 | 97900 | 95750 | 96795 | 1,181 | +1545.00(+1.62%) |
Jul 29, 2009 | 95000 | 95280 | 94810 | 95250 | 422 | -147.00(-0.15%) |
Jul 28, 2009 | 94600 | 95500 | 94550 | 95397 | 507 | -303.00(-0.32%) |
Jul 27, 2009 | 95946 | 95975 | 94650 | 95700 | 608 | +400.00(+0.42%) |
Jul 24, 2009 | 93400 | 95300 | 93220 | 95300 | 305 | +1800.00(+1.93%) |
Jul 23, 2009 | 91800 | 93500 | 91722 | 93500 | 1,144 | +1500.00(+1.63%) |
Jul 22, 2009 | 91420 | 92000 | 91080 | 92000 | 535 | +250.00(+0.27%) |
Jul 21, 2009 | 91200 | 91989 | 91200 | 91750 | 802 | +600.00(+0.66%) |
Jul 20, 2009 | 90500 | 91350 | 90500 | 91150 | 630 | +650.00(+0.72%) |
Jul 17, 2009 | 90450 | 90800 | 90110 | 90500 | 408 | +255.00(+0.28%) |
Jul 16, 2009 | 90560 | 90745 | 89800 | 90245 | 520 | -315.00(-0.35%) |
Jul 15, 2009 | 89510 | 90975 | 89510 | 90560 | 1,172 | +1160.00(+1.30%) |
Jul 14, 2009 | 88800 | 89400 | 88150 | 89400 | 645 | +905.00(+1.02%) |
Jul 13, 2009 | 86700 | 88850 | 86697 | 88495 | 883 | +3370.00(+3.96%) |
Jul 10, 2009 | 85600 | 85932 | 84600 | 85125 | 688 | -475.00(-0.55%) |
Jul 09, 2009 | 87400 | 87650 | 85221 | 85600 | 524 | -400.00(-0.47%) |
Jul 08, 2009 | 87900 | 87900 | 85650 | 86000 | 922 | -1200.00(-1.38%) |
Jul 07, 2009 | 87400 | 88350 | 86990 | 87200 | 631 | -1275.00(-1.44%) |
Jul 06, 2009 | 88500 | 88600 | 87200 | 88475 | 781 | -909.00(-1.02%) |
Jul 02, 2009 | 90100 | 90100 | 88500 | 89384 | 422 | -1106.00(-1.22%) |
Jul 01, 2009 | 89900 | 90990 | 89789 | 90490 | 546 | +490.00(+0.54%) |
Jun 30, 2009 | 89000 | 90000 | 88500 | 90000 | 803 | +1300.00(+1.47%) |
Jun 29, 2009 | 87000 | 89790 | 86294 | 88700 | 764 | +2490.00(+2.89%) |
Jun 26, 2009 | 86800 | 87300 | 86210 | 86210 | 570 | -495.00(-0.57%) |
Jun 25, 2009 | 86494 | 87578 | 86300 | 86705 | 831 | -95.00(-0.11%) |
Jun 24, 2009 | 85900 | 87101 | 85850 | 86800 | 1,303 | +1000.00(+1.17%) |
Jun 23, 2009 | 86400 | 86725 | 85155 | 85800 | 547 | -710.00(-0.82%) |
Jun 22, 2009 | 86800 | 86922 | 86200 | 86510 | 1,075 | -740.00(-0.85%) |
Jun 19, 2009 | 88000 | 88180 | 86990 | 87250 | 894 | -375.00(-0.43%) |
Jun 18, 2009 | 88300 | 88450 | 87500 | 87625 | 657 | -425.00(-0.48%) |
Jun 17, 2009 | 89400 | 89475 | 88050 | 88050 | 864 | -1790.00(-1.99%) |
Jun 16, 2009 | 90490 | 90490 | 87830 | 89840 | 464 | -860.00(-0.95%) |
Jun 15, 2009 | 90700 | 90700 | 89405 | 90700 | 612 | -170.00(-0.19%) |
Jun 12, 2009 | 91400 | 91904 | 90800 | 90870 | 456 | -979.00(-1.07%) |
Jun 11, 2009 | 90050 | 91850 | 90000 | 91849 | 637 | +1399.00(+1.55%) |
Jun 10, 2009 | 91750 | 91750 | 90050 | 90450 | 414 | -1000.00(-1.09%) |
Jun 09, 2009 | 90300 | 91450 | 90100 | 91450 | 643 | +1099.00(+1.22%) |
Jun 08, 2009 | 89200 | 90351 | 89000 | 90351 | 395 | +551.00(+0.61%) |
Jun 05, 2009 | 91100 | 91191 | 89500 | 89800 | 559 | -400.00(-0.44%) |
Jun 04, 2009 | 90025 | 90300 | 89550 | 90200 | 653 | +700.00(+0.78%) |
Jun 03, 2009 | 90800 | 91297 | 89297 | 89500 | 1,093 | -2476.00(-2.69%) |
Jun 02, 2009 | 91600 | 92502 | 91251 | 91976 | 715 | +96.00(+0.10%) |
Jun 01, 2009 | 92700 | 93010 | 91130 | 91880 | 721 | +280.00(+0.31%) |
May 29, 2009 | 90900 | 91600 | 90000 | 91600 | 678 | +350.00(+0.38%) |
May 28, 2009 | 90550 | 91370 | 89900 | 91250 | 808 | +100.00(+0.11%) |
May 27, 2009 | 91000 | 92605 | 90100 | 91150 | 689 | -650.00(-0.71%) |
May 26, 2009 | 89205 | 91900 | 89205 | 91800 | 755 | +2600.00(+2.91%) |
May 22, 2009 | 90200 | 90400 | 89200 | 89200 | 560 | -800.00(-0.89%) |
May 21, 2009 | 91400 | 91450 | 89600 | 90000 | 706 | -2998.00(-3.22%) |
May 20, 2009 | 92800 | 93500 | 91600 | 92998 | 634 | +898.00(+0.98%) |
May 19, 2009 | 91501 | 93160 | 91110 | 92100 | 685 | +100.00(+0.11%) |
May 18, 2009 | 90400 | 92000 | 90120 | 92000 | 805 | +2880.00(+3.23%) |
May 15, 2009 | 89100 | 90800 | 89100 | 89120 | 612 | -480.00(-0.54%) |
May 14, 2009 | 88100 | 90800 | 88100 | 89600 | 1,028 | +1000.00(+1.13%) |
May 13, 2009 | 89100 | 89100 | 87310 | 88600 | 990 | -1400.00(-1.56%) |
May 12, 2009 | 91300 | 91700 | 89300 | 90000 | 1,224 | -100.00(-0.11%) |
May 11, 2009 | 93400 | 93780 | 90100 | 90100 | 1,311 | -5195.00(-5.45%) |
May 08, 2009 | 95000 | 95450 | 94500 | 95295 | 1,010 | +905.00(+0.96%) |
May 07, 2009 | 95200 | 95499 | 93000 | 94390 | 1,079 | -510.00(-0.54%) |
May 06, 2009 | 94400 | 94900 | 93261 | 94900 | 760 | +400.00(+0.42%) |
May 05, 2009 | 94200 | 94650 | 93511 | 94500 | 804 | +800.00(+0.85%) |
May 04, 2009 | 92600 | 94200 | 92600 | 93700 | 813 | +1695.00(+1.84%) |
May 01, 2009 | 93400 | 94250 | 92005 | 92005 | 649 | -1995.00(-2.12%) |
Apr 30, 2009 | 94300 | 95500 | 92610 | 94000 | 1,288 | +600.00(+0.64%) |
Apr 29, 2009 | 89800 | 93400 | 89800 | 93400 | 1,230 | +4400.00(+4.94%) |
Apr 28, 2009 | 87600 | 90190 | 87500 | 89000 | 757 | -1000.00(-1.11%) |
Apr 27, 2009 | 86700 | 91000 | 86399 | 90000 | 1,260 | +1749.90(+1.98%) |
Apr 24, 2009 | 87200 | 88761 | 85702 | 88250 | 1,045 | +2660.10(+3.11%) |
Apr 23, 2009 | 86000 | 86665 | 83957 | 85590 | 994 | +540.00(+0.63%) |
Apr 22, 2009 | 87100 | 88600 | 85050 | 85050 | 1,039 | -3100.00(-3.52%) |
Apr 21, 2009 | 88000 | 88777 | 87050 | 88150 | 1,161 | -850.00(-0.96%) |
Apr 20, 2009 | 89900 | 90000 | 88500 | 89000 | 914 | -1300.00(-1.44%) |
Apr 17, 2009 | 91700 | 92500 | 90175 | 90300 | 1,144 | -1149.90(-1.26%) |
Apr 16, 2009 | 91200 | 91900 | 90720 | 91450 | 876 | +144.90(+0.16%) |
Apr 15, 2009 | 90600 | 91486 | 89700 | 91305 | 511 | +605.00(+0.67%) |
Apr 14, 2009 | 91700 | 92190 | 800.00 | 90700 | 805 | -1790.00(-1.94%) |
Apr 13, 2009 | 90500 | 92490 | 90300 | 92490 | 1,125 | +90.00(+0.10%) |
Apr 09, 2009 | 90800 | 92888 | 90800 | 92400 | 1,679 | +3440.00(+3.87%) |
Apr 08, 2009 | 89200 | 89850 | 87611 | 88960 | 578 | -40.00(-0.04%) |
Apr 07, 2009 | 90100 | 90820 | 87621 | 89000 | 1,125 | -2400.00(-2.63%) |
Apr 06, 2009 | 91700 | 92400 | 90300 | 91400 | 1,140 | -1090.00(-1.18%) |
Apr 03, 2009 | 90000 | 92490 | 89600 | 92490 | 940 | +2480.00(+2.76%) |
Apr 02, 2009 | 89900 | 91900 | 89600 | 90010 | 1,367 | +2410.00(+2.75%) |