Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2746 | 2808 | 2735 | 2807 | 133,347,200 | +88.00(+3.24%) |
Mar 30, 2009 | 2788 | 2795 | 2719 | 2719 | 148,246,896 | -121.28(-4.27%) |
Mar 27, 2009 | 2890 | 2902 | 2824 | 2841 | 144,099,904 | -51.45(-1.78%) |
Mar 26, 2009 | 2900 | 2906 | 2857 | 2892 | 127,862,304 | -1.38(-0.05%) |
Mar 25, 2009 | 2854 | 2918 | 2845 | 2893 | 173,578,096 | +19.06(+0.66%) |
Mar 24, 2009 | 2915 | 2917 | 2841 | 2874 | 210,591,104 | +4.82(+0.17%) |
Mar 23, 2009 | 2846 | 2874 | 2802 | 2870 | 154,316,608 | +78.43(+2.81%) |
Mar 20, 2009 | 2749 | 2798 | 2725 | 2791 | 209,553,104 | +14.15(+0.51%) |
Mar 19, 2009 | 2785 | 2833 | 2761 | 2777 | 205,364,896 | +16.65(+0.60%) |
Mar 18, 2009 | 2805 | 2814 | 2720 | 2760 | 146,608,992 | -6.94(-0.25%) |
Mar 17, 2009 | 2764 | 2782 | 2722 | 2767 | 167,813,504 | -24.38(-0.87%) |
Mar 16, 2009 | 2762 | 2792 | 2747 | 2792 | 172,676,000 | +86.03(+3.18%) |
Mar 13, 2009 | 2744 | 2772 | 2695 | 2706 | 219,402,304 | +11.38(+0.42%) |
Mar 12, 2009 | 2640 | 2697 | 2595 | 2694 | 183,179,008 | +20.05(+0.75%) |
Mar 11, 2009 | 2657 | 2735 | 2617 | 2674 | 222,468,304 | +10.52(+0.39%) |
Mar 10, 2009 | 2519 | 2673 | 2510 | 2664 | 219,862,000 | +144.39(+5.73%) |
Mar 09, 2009 | 2553 | 2553 | 2465 | 2519 | 201,029,104 | -15.16(-0.60%) |
Mar 07, 2009 | 2566 | 2598 | 2521 | 2534 | 212,592,992 | -35.18(-1.37%) |
Mar 06, 2009 | 2658 | 2664 | 2570 | 2570 | 188,173,600 | -106.05(-3.96%) |
Mar 05, 2009 | 2596 | 2676 | 2575 | 2676 | 223,360,896 | +121.13(+4.74%) |
Mar 04, 2009 | 2591 | 2617 | 2552 | 2555 | 179,845,904 | -26.91(-1.04%) |
Mar 03, 2009 | 2633 | 2639 | 2581 | 2581 | 167,976,704 | +0.00(+0.00%) |
Mar 02, 2009 | 2633 | 2639 | 2581 | 2581 | 0 | -121.02(-4.48%) |
Feb 28, 2009 | 2710 | 2715 | 2644 | 2702 | 183,103,296 | -42.36(-1.54%) |
Feb 27, 2009 | 2736 | 2770 | 2695 | 2745 | 190,428,800 | +47.92(+1.78%) |
Feb 26, 2009 | 2760 | 2760 | 2663 | 2697 | 165,198,496 | -11.13(-0.41%) |
Feb 25, 2009 | 2700 | 2734 | 2670 | 2708 | 187,506,896 | -19.82(-0.73%) |
Feb 24, 2009 | 2806 | 2811 | 2719 | 2728 | 155,360,096 | +0.00(+0.00%) |
Feb 23, 2009 | 2806 | 2811 | 2719 | 2728 | 0 | -22.68(-0.82%) |
Feb 21, 2009 | 2817 | 2830 | 2751 | 2751 | 218,619,904 | -122.05(-4.25%) |
Feb 20, 2009 | 2893 | 2913 | 2861 | 2873 | 143,819,392 | -1.47(-0.05%) |
Feb 19, 2009 | 2895 | 2898 | 2825 | 2874 | 157,285,200 | -1.16(-0.04%) |
Feb 18, 2009 | 2933 | 2936 | 2855 | 2875 | 154,159,904 | -86.99(-2.94%) |
Feb 17, 2009 | 2977 | 2994 | 2961 | 2962 | 85,249,400 | +0.00(+0.00%) |
Feb 16, 2009 | 2977 | 2994 | 2961 | 2962 | 0 | -35.64(-1.19%) |
Feb 14, 2009 | 3012 | 3045 | 2986 | 2998 | 123,697,400 | +33.52(+1.13%) |
Feb 13, 2009 | 3010 | 3012 | 2932 | 2964 | 155,609,296 | -63.38(-2.09%) |
Feb 12, 2009 | 2996 | 3034 | 2986 | 3028 | 147,214,704 | +6.97(+0.23%) |
Feb 11, 2009 | 3102 | 3124 | 3021 | 3021 | 144,477,504 | -114.12(-3.64%) |
Feb 10, 2009 | 3111 | 3146 | 3090 | 3135 | 131,155,904 | +0.00(+0.00%) |
Feb 09, 2009 | 3111 | 3146 | 3090 | 3135 | 0 | +12.08(+0.39%) |
Feb 07, 2009 | 3090 | 3147 | 3057 | 3123 | 186,071,008 | +56.50(+1.84%) |
Feb 06, 2009 | 3011 | 3069 | 2977 | 3066 | 147,302,400 | -2.70(-0.09%) |
Feb 05, 2009 | 3008 | 3098 | 2988 | 3069 | 174,172,400 | +86.60(+2.90%) |
Feb 04, 2009 | 2951 | 2989 | 2899 | 2982 | 138,869,296 | +52.34(+1.79%) |
Feb 03, 2009 | 2929 | 2941 | 2868 | 2930 | 125,600,896 | +0.00(+0.00%) |
Feb 02, 2009 | 2929 | 2941 | 2868 | 2930 | 0 | -43.87(-1.48%) |
Jan 31, 2009 | 2999 | 3028 | 2949 | 2974 | 178,904,704 | -35.83(-1.19%) |
Jan 30, 2009 | 3054 | 3064 | 2986 | 3010 | 153,131,808 | -66.26(-2.15%) |
Jan 29, 2009 | 2998 | 3086 | 2990 | 3076 | 188,188,096 | +121.48(+4.11%) |
Jan 28, 2009 | 2970 | 2971 | 2908 | 2955 | 155,556,608 | -0.84(-0.03%) |
Jan 27, 2009 | 2839 | 2968 | 2835 | 2955 | 170,960,704 | +0.00(+0.00%) |
Jan 26, 2009 | 2839 | 2968 | 2835 | 2955 | 0 | +106.23(+3.73%) |
Jan 24, 2009 | 2869 | 2886 | 2770 | 2849 | 169,838,304 | -20.48(-0.71%) |
Jan 23, 2009 | 2965 | 2981 | 2865 | 2870 | 163,124,096 | -35.95(-1.24%) |
Jan 22, 2009 | 2885 | 2948 | 2842 | 2906 | 228,844,304 | -19.71(-0.67%) |
Jan 21, 2009 | 2985 | 3032 | 2913 | 2925 | 149,771,200 | -64.41(-2.15%) |
Jan 20, 2009 | 3070 | 3083 | 2950 | 2990 | 122,394,496 | +0.00(+0.00%) |
Jan 19, 2009 | 3070 | 3083 | 2950 | 2990 | 0 | -27.06(-0.90%) |
Jan 17, 2009 | 3059 | 3108 | 3010 | 3017 | 168,809,904 | +20.87(+0.70%) |
Jan 16, 2009 | 3057 | 3072 | 2963 | 2996 | 171,376,704 | -56.12(-1.84%) |
Jan 15, 2009 | 3217 | 3219 | 3018 | 3052 | 170,760,496 | -145.89(-4.56%) |
Jan 14, 2009 | 3232 | 3235 | 3154 | 3198 | 140,367,104 | -48.23(-1.49%) |
Jan 13, 2009 | 3288 | 3305 | 3236 | 3246 | 103,393,400 | +0.00(+0.00%) |
Jan 12, 2009 | 3288 | 3305 | 3236 | 3246 | 0 | -53.38(-1.62%) |
Jan 10, 2009 | 3338 | 3368 | 3271 | 3300 | 110,150,496 | -24.83(-0.75%) |
Jan 09, 2009 | 3309 | 3346 | 3270 | 3324 | 117,238,096 | -21.76(-0.65%) |
Jan 08, 2009 | 3379 | 3403 | 3317 | 3346 | 143,934,592 | -50.13(-1.48%) |
Jan 07, 2009 | 3373 | 3426 | 3339 | 3396 | 131,786,400 | +36.30(+1.08%) |
Jan 06, 2009 | 3381 | 3383 | 3323 | 3360 | 121,291,200 | +0.00(+0.00%) |
Jan 05, 2009 | 3381 | 3383 | 3323 | 3360 | 0 | +10.23(+0.31%) |
Jan 03, 2009 | 3241 | 3350 | 3220 | 3350 | 76,923,000 | +0.00(+0.00%) |
Jan 02, 2009 | 3241 | 3350 | 3220 | 3350 | 0 | +131.72(+4.09%) |
Jan 01, 2009 | 3242 | 3264 | 3218 | 3218 | 39,347,200 | +0.84(+0.03%) |
Dec 31, 2008 | 3160 | 3217 | 3151 | 3217 | 65,048,600 | +86.41(+2.76%) |
Dec 30, 2008 | 3139 | 3169 | 3105 | 3131 | 58,312,200 | +0.00(+0.00%) |
Dec 29, 2008 | 3139 | 3169 | 3105 | 3131 | 0 | +14.51(+0.47%) |
Dec 26, 2008 | 3115 | 3150 | 3095 | 3116 | 0 | +0.00(+0.00%) |
Dec 25, 2008 | 3111 | 3150 | 3095 | 3116 | 30,572,600 | -12.20(-0.39%) |
Dec 24, 2008 | 3154 | 3188 | 3128 | 3128 | 89,696,200 | -22.95(-0.73%) |
Dec 23, 2008 | 3202 | 3209 | 3151 | 3151 | 121,440,896 | +0.00(+0.00%) |
Dec 22, 2008 | 3202 | 3209 | 3151 | 3151 | 0 | -74.54(-2.31%) |
Dec 20, 2008 | 3190 | 3249 | 3147 | 3226 | 213,878,592 | -8.25(-0.26%) |
Dec 19, 2008 | 3247 | 3260 | 3197 | 3234 | 157,125,600 | -7.77(-0.24%) |
Dec 18, 2008 | 3282 | 3305 | 3188 | 3242 | 173,590,496 | -9.74(-0.30%) |
Dec 17, 2008 | 3186 | 3252 | 3177 | 3252 | 131,834,400 | +66.00(+2.07%) |
Dec 16, 2008 | 3258 | 3269 | 3172 | 3186 | 121,986,800 | +0.00(+0.00%) |
Dec 15, 2008 | 3258 | 3269 | 3172 | 3186 | 0 | -27.94(-0.87%) |
Dec 13, 2008 | 3172 | 3242 | 3115 | 3214 | 0 | -92.53(-2.80%) |
Dec 12, 2008 | 3309 | 3343 | 3263 | 3306 | 129,274,704 | -14.18(-0.43%) |
Dec 11, 2008 | 3310 | 3331 | 3262 | 3320 | 141,428,000 | +22.51(+0.68%) |
Dec 10, 2008 | 3211 | 3343 | 3199 | 3298 | 199,281,200 | +50.32(+1.55%) |
Dec 09, 2008 | 3190 | 3253 | 3154 | 3247 | 191,470,592 | +0.00(+0.00%) |
Dec 08, 2008 | 3190 | 3253 | 3154 | 3247 | 0 | +259.47(+8.68%) |
Dec 06, 2008 | 3119 | 3128 | 2957 | 2988 | 170,763,504 | -173.15(-5.48%) |
Dec 05, 2008 | 3160 | 3257 | 3109 | 3161 | 169,385,296 | -5.49(-0.17%) |
Dec 04, 2008 | 3147 | 3184 | 3056 | 3167 | 136,411,808 | +13.75(+0.44%) |
Dec 03, 2008 | 3030 | 3160 | 3012 | 3153 | 162,809,200 | +72.47(+2.35%) |
Dec 02, 2008 | 3261 | 3272 | 3072 | 3080 | 137,255,200 | +0.00(+0.00%) |
Dec 01, 2008 | 3261 | 3272 | 3072 | 3080 | 0 | -182.25(-5.59%) |
Nov 29, 2008 | 3239 | 3263 | 3177 | 3263 | 144,639,696 | +12.29(+0.38%) |
Nov 28, 2008 | 3223 | 3255 | 3205 | 3250 | 110,609,696 | +80.54(+2.54%) |
Nov 27, 2008 | 3184 | 3213 | 3095 | 3170 | 157,880,800 | -39.71(-1.24%) |
Nov 26, 2008 | 3126 | 3275 | 3104 | 3210 | 222,082,496 | +37.45(+1.18%) |
Nov 25, 2008 | 2960 | 3172 | 2931 | 3172 | 219,127,696 | +0.00(+0.00%) |
Nov 24, 2008 | 2960 | 3172 | 2931 | 3172 | 0 | +290.85(+10.09%) |
Nov 22, 2008 | 3005 | 3041 | 2838 | 2881 | 230,950,592 | -99.16(-3.33%) |
Nov 21, 2008 | 3000 | 3037 | 2909 | 2980 | 236,556,192 | -107.47(-3.48%) |
Nov 20, 2008 | 3216 | 3216 | 3085 | 3088 | 182,591,392 | -129.51(-4.03%) |
Nov 19, 2008 | 3194 | 3228 | 3104 | 3217 | 176,680,992 | +35.37(+1.11%) |
Nov 18, 2008 | 3284 | 3310 | 3167 | 3182 | 151,743,392 | +0.00(+0.00%) |
Nov 17, 2008 | 3284 | 3310 | 3167 | 3182 | 0 | -109.44(-3.32%) |
Nov 15, 2008 | 3371 | 3379 | 3270 | 3291 | 166,656,992 | +22.01(+0.67%) |
Nov 14, 2008 | 3196 | 3294 | 3184 | 3269 | 161,551,808 | +35.50(+1.10%) |
Nov 13, 2008 | 3407 | 3410 | 3208 | 3234 | 169,349,696 | -102.45(-3.07%) |
Nov 12, 2008 | 3454 | 3460 | 3328 | 3336 | 139,342,496 | -169.34(-4.83%) |
Nov 11, 2008 | 3559 | 3612 | 3490 | 3506 | 129,569,200 | +0.00(+0.00%) |
Nov 10, 2008 | 3559 | 3612 | 3490 | 3506 | 0 | +36.63(+1.06%) |
Nov 08, 2008 | 3393 | 3510 | 3351 | 3469 | 159,761,600 | +81.87(+2.42%) |
Nov 07, 2008 | 3504 | 3575 | 3378 | 3387 | 219,323,696 | -230.86(-6.38%) |
Nov 06, 2008 | 3668 | 3675 | 3569 | 3618 | 189,891,200 | -72.98(-1.98%) |
Nov 05, 2008 | 3545 | 3691 | 3519 | 3691 | 208,249,408 | +163.12(+4.62%) |
Nov 04, 2008 | 3513 | 3528 | 3460 | 3528 | 144,416,096 | +0.00(+0.00%) |
Nov 03, 2008 | 3513 | 3528 | 3460 | 3528 | 0 | +40.90(+1.17%) |
Oct 31, 2008 | 3389 | 3487 | 3319 | 3487 | 218,914,704 | +79.25(+2.33%) |
Oct 30, 2008 | 3489 | 3489 | 3328 | 3408 | 257,785,104 | +5.25(+0.15%) |
Oct 29, 2008 | 3297 | 3403 | 3269 | 3403 | 303,661,184 | +287.65(+9.23%) |
Oct 28, 2008 | 3160 | 3176 | 2996 | 3115 | 258,384,000 | +47.57(+1.55%) |
Oct 27, 2008 | 3035 | 3128 | 2976 | 3067 | 222,370,704 | -126.44(-3.96%) |
Oct 24, 2008 | 3152 | 3194 | 2959 | 3194 | 324,799,488 | -117.08(-3.54%) |
Oct 23, 2008 | 3311 | 3344 | 3182 | 3311 | 217,437,200 | +12.69(+0.38%) |
Oct 22, 2008 | 3380 | 3418 | 3292 | 3298 | 192,203,904 | -177.22(-5.10%) |
Oct 21, 2008 | 3537 | 3546 | 3436 | 3475 | 186,462,496 | +26.89(+0.78%) |
Oct 20, 2008 | 3414 | 3449 | 3356 | 3449 | 220,540,400 | +118.59(+3.56%) |
Oct 17, 2008 | 3349 | 3350 | 3179 | 3330 | 298,427,104 | +148.92(+4.68%) |
Oct 16, 2008 | 3215 | 3354 | 3116 | 3181 | 341,220,992 | -200.07(-5.92%) |
Oct 15, 2008 | 3616 | 3616 | 3347 | 3381 | 278,057,504 | -247.45(-6.82%) |
Oct 14, 2008 | 3681 | 3767 | 3556 | 3629 | 315,267,712 | +97.02(+2.75%) |
Oct 13, 2008 | 3380 | 3532 | 3290 | 3532 | 301,050,400 | +355.01(+11.18%) |
Oct 10, 2008 | 3165 | 3280 | 3048 | 3176 | 466,142,400 | -266.21(-7.73%) |
Oct 09, 2008 | 3568 | 3612 | 3390 | 3443 | 272,566,688 | -54.19(-1.55%) |
Oct 08, 2008 | 3561 | 3759 | 3427 | 3497 | 372,820,896 | -235.33(-6.31%) |
Oct 07, 2008 | 3828 | 3857 | 3689 | 3732 | 258,330,704 | +20.24(+0.55%) |
Oct 06, 2008 | 3887 | 3911 | 3680 | 3712 | 277,662,208 | -368.77(-9.04%) |
Oct 03, 2008 | 3977 | 4111 | 3934 | 4081 | 208,459,392 | +117.47(+2.96%) |
Oct 02, 2008 | 4063 | 4112 | 3963 | 3963 | 198,487,200 | -91.26(-2.25%) |
Oct 01, 2008 | 4071 | 4071 | 3998 | 4055 | 166,047,600 | +22.44(+0.56%) |
Sep 30, 2008 | 3851 | 4043 | 3845 | 4032 | 250,933,104 | +78.62(+1.99%) |
Sep 29, 2008 | 4161 | 4161 | 3953 | 3953 | 221,762,496 | -209.90(-5.04%) |
Sep 26, 2008 | 4165 | 4202 | 4107 | 4163 | 144,136,992 | -63.43(-1.50%) |
Sep 25, 2008 | 4113 | 4232 | 4111 | 4227 | 179,839,392 | +112.27(+2.73%) |
Sep 24, 2008 | 4161 | 4169 | 4097 | 4115 | 162,917,408 | -25.28(-0.61%) |
Sep 23, 2008 | 4197 | 4206 | 4114 | 4140 | 191,699,808 | -83.69(-1.98%) |
Sep 22, 2008 | 4331 | 4357 | 4224 | 4224 | 207,092,304 | -101.36(-2.34%) |
Sep 19, 2008 | 4226 | 4325 | 4090 | 4325 | 531,247,616 | +367.01(+9.27%) |
Sep 18, 2008 | 3981 | 4078 | 3927 | 3958 | 300,505,216 | -42.25(-1.06%) |
Sep 17, 2008 | 4159 | 4160 | 3991 | 4000 | 284,152,288 | -87.29(-2.14%) |
Sep 16, 2008 | 4098 | 4158 | 4027 | 4087 | 316,683,488 | -81.57(-1.96%) |
Sep 15, 2008 | 4185 | 4233 | 4076 | 4169 | 305,211,392 | -163.69(-3.78%) |
Sep 12, 2008 | 4315 | 4333 | 4257 | 4333 | 145,314,896 | +83.59(+1.97%) |
Sep 11, 2008 | 4275 | 4287 | 4193 | 4249 | 169,029,600 | -34.59(-0.81%) |
Sep 10, 2008 | 4297 | 4315 | 4239 | 4284 | 185,012,400 | -9.68(-0.23%) |
Sep 09, 2008 | 4335 | 4387 | 4275 | 4293 | 176,167,200 | -46.84(-1.08%) |
Sep 08, 2008 | 4356 | 4409 | 4290 | 4340 | 219,676,096 | +143.52(+3.42%) |
Sep 05, 2008 | 4272 | 4288 | 4182 | 4197 | 205,787,808 | -107.35(-2.49%) |
Sep 04, 2008 | 4444 | 4457 | 4302 | 4304 | 188,287,504 | -143.12(-3.22%) |
Sep 03, 2008 | 4502 | 4512 | 4447 | 4447 | 145,810,704 | -91.94(-2.03%) |
Sep 02, 2008 | 4465 | 4559 | 4444 | 4539 | 197,446,592 | +66.94(+1.50%) |
Sep 01, 2008 | 4456 | 4492 | 4437 | 4472 | 94,363,000 | -10.47(-0.23%) |
Aug 29, 2008 | 4474 | 4509 | 4456 | 4483 | 161,011,904 | +21.11(+0.47%) |
Aug 28, 2008 | 4370 | 4480 | 4340 | 4461 | 169,292,000 | +88.41(+2.02%) |
Aug 27, 2008 | 4371 | 4390 | 4310 | 4373 | 123,753,904 | +4.53(+0.10%) |
Aug 26, 2008 | 4331 | 4384 | 4296 | 4369 | 106,230,096 | +12.68(+0.29%) |
Aug 25, 2008 | 4383 | 4392 | 4351 | 4356 | 65,140,600 | -44.58(-1.01%) |
Aug 22, 2008 | 4323 | 4405 | 4306 | 4400 | 109,100,304 | +95.84(+2.23%) |
Aug 21, 2008 | 4336 | 4342 | 4295 | 4305 | 124,125,200 | -61.26(-1.40%) |
Aug 20, 2008 | 4356 | 4378 | 4327 | 4366 | 116,906,600 | +33.08(+0.76%) |
Aug 19, 2008 | 4403 | 4403 | 4330 | 4333 | 127,542,704 | -116.05(-2.61%) |
Aug 18, 2008 | 4436 | 4501 | 4405 | 4449 | 93,648,400 | -4.78(-0.11%) |
Aug 15, 2008 | 4446 | 4496 | 4421 | 4454 | 106,966,800 | +32.71(+0.74%) |
Aug 14, 2008 | 4439 | 4467 | 4383 | 4421 | 123,336,200 | +17.94(+0.41%) |
Aug 13, 2008 | 4492 | 4500 | 4398 | 4403 | 154,188,096 | -115.51(-2.56%) |
Aug 12, 2008 | 4521 | 4552 | 4494 | 4518 | 148,984,608 | -20.01(-0.44%) |
Aug 11, 2008 | 4500 | 4538 | 4486 | 4538 | 111,653,000 | +46.64(+1.04%) |
Aug 08, 2008 | 4432 | 4496 | 4416 | 4492 | 158,964,992 | +34.42(+0.77%) |
Aug 07, 2008 | 4435 | 4514 | 4432 | 4457 | 185,973,696 | +9.10(+0.20%) |
Aug 06, 2008 | 4424 | 4454 | 4396 | 4448 | 182,953,904 | +61.98(+1.41%) |
Aug 05, 2008 | 4301 | 4391 | 4282 | 4386 | 181,949,200 | +105.72(+2.47%) |
Aug 04, 2008 | 4307 | 4332 | 4267 | 4281 | 111,724,800 | -33.71(-0.78%) |
Aug 01, 2008 | 4345 | 4379 | 4297 | 4314 | 137,880,192 | -78.02(-1.78%) |
Jul 31, 2008 | 4416 | 4448 | 4365 | 4392 | 162,667,104 | -8.19(-0.19%) |
Jul 30, 2008 | 4385 | 4424 | 4347 | 4401 | 168,140,704 | +80.06(+1.85%) |
Jul 29, 2008 | 4281 | 4346 | 4256 | 4320 | 185,701,296 | -3.96(-0.09%) |
Jul 28, 2008 | 4368 | 4368 | 4317 | 4324 | 121,680,200 | -52.73(-1.20%) |
Jul 25, 2008 | 4303 | 4398 | 4299 | 4377 | 178,215,504 | +29.19(+0.67%) |
Jul 24, 2008 | 4435 | 4441 | 4329 | 4348 | 174,642,800 | -60.75(-1.38%) |
Jul 23, 2008 | 4390 | 4419 | 4367 | 4409 | 187,141,504 | +81.48(+1.88%) |
Jul 22, 2008 | 4287 | 4333 | 4259 | 4327 | 195,075,504 | +0.12(+0.00%) |
Jul 21, 2008 | 4310 | 4362 | 4262 | 4327 | 278,950,912 | +27.78(+0.65%) |
Jul 18, 2008 | 4187 | 4299 | 4178 | 4299 | 243,302,000 | +73.37(+1.74%) |
Jul 17, 2008 | 4174 | 4261 | 4159 | 4226 | 253,866,896 | +113.54(+2.76%) |
Jul 16, 2008 | 4070 | 4116 | 4003 | 4112 | 210,208,704 | +51.30(+1.26%) |
Jul 15, 2008 | 4088 | 4110 | 4025 | 4061 | 215,192,800 | -81.38(-1.96%) |
Jul 14, 2008 | 4148 | 4189 | 4135 | 4143 | 133,898,800 | +41.89(+1.02%) |
Jul 11, 2008 | 4250 | 4261 | 4101 | 4101 | 226,328,304 | -130.92(-3.09%) |
Jul 10, 2008 | 4262 | 4293 | 4210 | 4232 | 188,697,104 | -108.10(-2.49%) |
Jul 09, 2008 | 4324 | 4343 | 4301 | 4340 | 162,296,192 | +64.05(+1.50%) |
Jul 08, 2008 | 4255 | 4292 | 4224 | 4276 | 198,950,496 | -66.98(-1.54%) |
Jul 07, 2008 | 4305 | 4351 | 4271 | 4343 | 134,681,504 | +76.59(+1.80%) |
Jul 04, 2008 | 4358 | 4359 | 4266 | 4266 | 113,122,896 | -77.99(-1.80%) |
Jul 03, 2008 | 4242 | 4358 | 4224 | 4344 | 233,201,904 | +47.51(+1.11%) |
Jul 02, 2008 | 4350 | 4378 | 4296 | 4296 | 196,025,408 | -44.73(-1.03%) |
Jul 01, 2008 | 4411 | 4416 | 4307 | 4341 | 204,448,896 | -93.64(-2.11%) |
Jun 30, 2008 | 4404 | 4440 | 4355 | 4435 | 200,549,296 | +37.53(+0.85%) |
Jun 27, 2008 | 4408 | 4433 | 4348 | 4397 | 210,812,704 | -28.87(-0.65%) |
Jun 26, 2008 | 4491 | 4506 | 4426 | 4426 | 176,921,296 | -110.10(-2.43%) |
Jun 25, 2008 | 4490 | 4537 | 4490 | 4536 | 157,921,200 | +62.53(+1.40%) |
Jun 24, 2008 | 4514 | 4533 | 4426 | 4474 | 197,903,696 | -37.61(-0.83%) |
Jun 23, 2008 | 4497 | 4539 | 4490 | 4511 | 152,536,192 | +2.10(+0.05%) |
Jun 20, 2008 | 4613 | 4617 | 4475 | 4509 | 269,391,296 | -82.12(-1.79%) |
Jun 19, 2008 | 4591 | 4632 | 4591 | 4591 | 194,786,704 | -27.36(-0.59%) |
Jun 18, 2008 | 4668 | 4677 | 4597 | 4619 | 171,541,904 | -67.58(-1.44%) |
Jun 17, 2008 | 4673 | 4723 | 4673 | 4686 | 161,826,096 | +28.59(+0.61%) |
Jun 16, 2008 | 4687 | 4691 | 4618 | 4658 | 130,363,000 | -24.56(-0.52%) |
Jun 13, 2008 | 4665 | 4689 | 4615 | 4682 | 156,709,504 | +10.00(+0.21%) |
Jun 12, 2008 | 4668 | 4695 | 4646 | 4672 | 200,984,400 | +11.39(+0.24%) |
Jun 11, 2008 | 4777 | 4797 | 4660 | 4661 | 183,387,808 | -100.17(-2.10%) |
Jun 10, 2008 | 4764 | 4793 | 4733 | 4761 | 182,042,496 | -38.30(-0.80%) |
Jun 09, 2008 | 4779 | 4821 | 4775 | 4799 | 154,940,704 | +4.06(+0.08%) |
Jun 06, 2008 | 4937 | 4969 | 4794 | 4795 | 203,483,008 | -111.74(-2.28%) |
Jun 05, 2008 | 4916 | 4944 | 4880 | 4907 | 198,129,696 | -8.01(-0.16%) |
Jun 04, 2008 | 4966 | 4966 | 4867 | 4915 | 152,002,208 | -68.64(-1.38%) |
Jun 03, 2008 | 4914 | 4988 | 4914 | 4984 | 127,257,000 | +48.50(+0.98%) |
Jun 02, 2008 | 5009 | 5012 | 4925 | 4935 | 127,860,496 | -79.07(-1.58%) |
May 30, 2008 | 4990 | 5029 | 4986 | 5014 | 156,018,592 | +38.38(+0.77%) |
May 29, 2008 | 4988 | 5006 | 4952 | 4976 | 159,600,000 | +4.79(+0.10%) |
May 28, 2008 | 4924 | 5006 | 4914 | 4971 | 152,840,400 | +64.55(+1.32%) |
May 27, 2008 | 4957 | 4960 | 4894 | 4907 | 135,458,400 | -31.28(-0.63%) |
May 26, 2008 | 4911 | 4951 | 4911 | 4938 | 64,756,800 | +4.07(+0.08%) |
May 23, 2008 | 5021 | 5021 | 4934 | 4934 | 134,889,904 | -94.97(-1.89%) |
May 22, 2008 | 4978 | 5048 | 4975 | 5029 | 144,890,496 | +1.19(+0.02%) |
May 21, 2008 | 5065 | 5081 | 5003 | 5028 | 157,355,296 | -27.33(-0.54%) |
May 20, 2008 | 5091 | 5105 | 5041 | 5055 | 142,400,192 | -87.22(-1.70%) |
May 19, 2008 | 5091 | 5142 | 5076 | 5142 | 118,892,400 | +64.06(+1.26%) |
May 16, 2008 | 5091 | 5121 | 5059 | 5078 | 147,461,696 | +20.53(+0.41%) |
May 15, 2008 | 5046 | 5060 | 5020 | 5058 | 130,183,800 | +2.27(+0.04%) |
May 14, 2008 | 5037 | 5068 | 4992 | 5055 | 153,916,496 | +56.57(+1.13%) |
May 13, 2008 | 5002 | 5017 | 4951 | 4999 | 144,607,008 | +22.46(+0.45%) |
May 12, 2008 | 4975 | 5011 | 4955 | 4976 | 74,711,800 | +15.65(+0.32%) |
May 09, 2008 | 5001 | 5005 | 4925 | 4961 | 128,284,096 | -95.02(-1.88%) |
May 08, 2008 | 5029 | 5067 | 5025 | 5056 | 109,887,104 | -19.73(-0.39%) |
May 07, 2008 | 5059 | 5100 | 5042 | 5075 | 133,948,704 | +34.39(+0.68%) |
May 06, 2008 | 5053 | 5068 | 5011 | 5041 | 121,975,800 | -22.44(-0.44%) |
May 05, 2008 | 5063 | 5079 | 5048 | 5063 | 70,413,600 | -6.35(-0.13%) |
May 02, 2008 | 5058 | 5099 | 5029 | 5070 | 162,669,696 | +73.17(+1.46%) |
May 01, 2008 | 4977 | 5006 | 4935 | 4997 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 4977 | 5006 | 4935 | 4997 | 152,666,496 | +19.44(+0.39%) |
Apr 29, 2008 | 4986 | 5013 | 4958 | 4977 | 132,602,200 | -35.65(-0.71%) |
Apr 28, 2008 | 4990 | 5031 | 4986 | 5013 | 94,535,600 | +34.54(+0.69%) |
Apr 25, 2008 | 4954 | 5013 | 4951 | 4978 | 161,354,592 | +48.66(+0.99%) |
Apr 24, 2008 | 4917 | 4943 | 4861 | 4930 | 138,180,000 | -15.10(-0.31%) |
Apr 23, 2008 | 4888 | 4951 | 4851 | 4945 | 155,547,696 | +72.01(+1.48%) |
Apr 22, 2008 | 4887 | 4930 | 4850 | 4873 | 128,651,104 | -37.71(-0.77%) |
Apr 21, 2008 | 4954 | 4961 | 4885 | 4910 | 134,671,696 | -51.34(-1.03%) |
Apr 18, 2008 | 4882 | 4976 | 4878 | 4962 | 192,982,496 | +99.55(+2.05%) |
Apr 17, 2008 | 4877 | 4901 | 4834 | 4862 | 165,843,696 | +7.04(+0.15%) |
Apr 16, 2008 | 4820 | 4863 | 4789 | 4855 | 181,523,104 | +74.42(+1.56%) |
Apr 15, 2008 | 4801 | 4821 | 4741 | 4781 | 118,835,800 | +14.19(+0.30%) |
Apr 14, 2008 | 4755 | 4794 | 4750 | 4766 | 119,717,800 | -31.44(-0.66%) |
Apr 11, 2008 | 4892 | 4918 | 4775 | 4798 | 153,178,096 | -61.49(-1.27%) |
Apr 10, 2008 | 4875 | 4881 | 4790 | 4859 | 161,154,896 | -15.55(-0.32%) |
Apr 09, 2008 | 4889 | 4925 | 4868 | 4875 | 127,023,000 | -37.72(-0.77%) |
Apr 08, 2008 | 4908 | 4914 | 4879 | 4913 | 113,384,096 | -31.91(-0.65%) |
Apr 07, 2008 | 4936 | 4960 | 4927 | 4945 | 128,312,000 | +43.72(+0.89%) |
Apr 04, 2008 | 4914 | 4920 | 4849 | 4901 | 141,401,200 | +13.01(+0.27%) |
Apr 03, 2008 | 4926 | 4926 | 4854 | 4888 | 151,866,000 | -24.10(-0.49%) |
Apr 02, 2008 | 4906 | 4923 | 4856 | 4912 | 173,182,304 | +45.97(+0.94%) |