Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4524 | 4564 | 4507 | 4557 | 0 | +38.59(+0.85%) |
Feb 26, 2009 | 4549 | 4557 | 4493 | 4519 | 0 | +24.82(+0.55%) |
Feb 25, 2009 | 4499 | 4549 | 4488 | 4494 | 0 | +63.56(+1.43%) |
Feb 24, 2009 | 4408 | 4453 | 4395 | 4430 | 0 | -47.60(-1.06%) |
Feb 23, 2009 | 4420 | 4485 | 4371 | 4478 | 0 | +40.84(+0.92%) |
Feb 20, 2009 | 4484 | 4514 | 4437 | 4437 | 0 | -91.93(-2.03%) |
Feb 19, 2009 | 4475 | 4571 | 4433 | 4529 | 0 | +30.50(+0.68%) |
Feb 18, 2009 | 4456 | 4521 | 4428 | 4498 | 0 | +6.59(+0.15%) |
Feb 17, 2009 | 4573 | 4585 | 4475 | 4492 | 0 | -99.48(-2.17%) |
Feb 16, 2009 | 4606 | 4608 | 4576 | 4591 | 0 | -1.24(-0.03%) |
Feb 13, 2009 | 4505 | 4600 | 4505 | 4592 | 0 | +126.08(+2.82%) |
Feb 12, 2009 | 4581 | 4595 | 4466 | 4466 | 0 | -109.53(-2.39%) |
Feb 11, 2009 | 4448 | 4576 | 4448 | 4576 | 0 | +49.85(+1.10%) |
Feb 10, 2009 | 4524 | 4534 | 4492 | 4526 | 0 | +31.51(+0.70%) |
Feb 09, 2009 | 4563 | 4575 | 4495 | 4495 | 0 | +23.34(+0.52%) |
Feb 06, 2009 | 4438 | 4507 | 4432 | 4471 | 0 | +108.00(+2.48%) |
Feb 05, 2009 | 4381 | 4422 | 4363 | 4363 | 0 | -26.72(-0.61%) |
Feb 04, 2009 | 4423 | 4423 | 4366 | 4390 | 0 | +17.16(+0.39%) |
Feb 03, 2009 | 4301 | 4390 | 4295 | 4373 | 0 | +112.83(+2.65%) |
Feb 02, 2009 | 4277 | 4285 | 4240 | 4260 | 0 | +12.01(+0.28%) |
Jan 30, 2009 | 4165 | 4265 | 4164 | 4248 | 0 | +0.00(+0.00%) |
Jan 29, 2009 | 4248 | 4248 | 4248 | 4248 | 0 | +0.00(+0.00%) |
Jan 28, 2009 | 4248 | 4248 | 4248 | 4248 | 0 | +0.00(+0.00%) |
Jan 27, 2009 | 4248 | 4248 | 4248 | 4248 | 0 | +0.00(+0.00%) |
Jan 26, 2009 | 4248 | 4248 | 4248 | 4248 | 0 | +0.00(+0.00%) |
Jan 23, 2009 | 4165 | 4265 | 4164 | 4248 | 0 | +0.00(+0.00%) |
Jan 22, 2009 | 4248 | 4248 | 4248 | 4248 | 0 | +0.00(+0.00%) |
Jan 21, 2009 | 4165 | 4265 | 4164 | 4248 | 0 | +5.36(+0.13%) |
Jan 20, 2009 | 4304 | 4304 | 4243 | 4243 | 0 | -124.15(-2.84%) |
Jan 19, 2009 | 4389 | 4399 | 4366 | 4367 | 0 | +13.06(+0.30%) |
Jan 16, 2009 | 4375 | 4382 | 4313 | 4354 | 0 | +32.93(+0.76%) |
Jan 15, 2009 | 4350 | 4351 | 4316 | 4321 | 0 | -200.70(-4.44%) |
Jan 14, 2009 | 4538 | 4579 | 4521 | 4521 | 0 | -10.89(-0.24%) |
Jan 13, 2009 | 4442 | 4532 | 4423 | 4532 | 0 | +78.46(+1.76%) |
Jan 12, 2009 | 4488 | 4523 | 4431 | 4454 | 0 | -48.84(-1.08%) |
Jan 09, 2009 | 4515 | 4547 | 4472 | 4503 | 0 | -33.05(-0.73%) |
Jan 08, 2009 | 4671 | 4687 | 4533 | 4536 | 0 | -254.05(-5.30%) |
Jan 07, 2009 | 4780 | 4817 | 4753 | 4790 | 0 | +62.58(+1.32%) |
Jan 06, 2009 | 4720 | 4755 | 4679 | 4727 | 0 | +28.95(+0.62%) |
Jan 05, 2009 | 4725 | 4779 | 4688 | 4698 | 0 | +107.09(+2.33%) |
Jan 02, 2009 | 4628 | 4628 | 4538 | 4591 | 0 | +0.00(+0.00%) |
Jan 01, 2009 | 4591 | 4591 | 4591 | 4591 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4628 | 4628 | 4538 | 4591 | 0 | +2.18(+0.05%) |
Dec 30, 2008 | 4463 | 4602 | 4463 | 4589 | 0 | +172.88(+3.91%) |
Dec 29, 2008 | 4429 | 4429 | 4381 | 4416 | 0 | -8.92(-0.20%) |
Dec 26, 2008 | 4399 | 4467 | 4396 | 4425 | 0 | +11.63(+0.26%) |
Dec 25, 2008 | 4430 | 4434 | 4386 | 4413 | 0 | -9.64(-0.22%) |
Dec 24, 2008 | 4330 | 4439 | 4325 | 4423 | 0 | +17.23(+0.39%) |
Dec 23, 2008 | 4517 | 4523 | 4360 | 4406 | 0 | -129.68(-2.86%) |
Dec 22, 2008 | 4735 | 4751 | 4536 | 4536 | 0 | -158.98(-3.39%) |
Dec 19, 2008 | 4662 | 4724 | 4622 | 4695 | 0 | -0.29(-0.01%) |
Dec 18, 2008 | 4674 | 4695 | 4626 | 4695 | 0 | +46.79(+1.01%) |
Dec 17, 2008 | 4706 | 4725 | 4628 | 4648 | 0 | +31.13(+0.67%) |
Dec 16, 2008 | 4571 | 4617 | 4532 | 4617 | 0 | +3.17(+0.07%) |
Dec 15, 2008 | 4604 | 4676 | 4588 | 4614 | 0 | +132.45(+2.96%) |
Dec 12, 2008 | 4601 | 4655 | 4401 | 4481 | 0 | -174.30(-3.74%) |
Dec 11, 2008 | 4665 | 4694 | 4617 | 4656 | 0 | -3.30(-0.07%) |
Dec 10, 2008 | 4471 | 4659 | 4471 | 4659 | 0 | +186.21(+4.16%) |
Dec 09, 2008 | 4479 | 4524 | 4456 | 4473 | 0 | +54.33(+1.23%) |
Dec 08, 2008 | 4279 | 4424 | 4279 | 4418 | 0 | +193.26(+4.57%) |
Dec 05, 2008 | 4213 | 4261 | 4190 | 4225 | 0 | -29.89(-0.70%) |
Dec 04, 2008 | 4348 | 4348 | 4210 | 4255 | 0 | -52.30(-1.21%) |
Dec 03, 2008 | 4346 | 4379 | 4289 | 4307 | 0 | -49.72(-1.14%) |
Dec 02, 2008 | 4310 | 4357 | 4292 | 4357 | 0 | -161.45(-3.57%) |
Dec 01, 2008 | 4436 | 4568 | 4418 | 4518 | 0 | +57.94(+1.30%) |
Nov 28, 2008 | 4444 | 4476 | 4419 | 4460 | 0 | +6.74(+0.15%) |
Nov 27, 2008 | 4348 | 4472 | 4348 | 4454 | 0 | +181.95(+4.26%) |
Nov 26, 2008 | 4266 | 4315 | 4244 | 4272 | 0 | +5.31(+0.12%) |
Nov 25, 2008 | 4280 | 4324 | 4221 | 4266 | 0 | +105.95(+2.55%) |
Nov 24, 2008 | 4159 | 4172 | 4082 | 4161 | 0 | -10.56(-0.25%) |
Nov 21, 2008 | 3963 | 4195 | 3955 | 4171 | 0 | +81.17(+1.98%) |
Nov 20, 2008 | 4121 | 4191 | 4090 | 4090 | 0 | -194.16(-4.53%) |
Nov 19, 2008 | 4266 | 4321 | 4226 | 4284 | 0 | -21.09(-0.49%) |
Nov 18, 2008 | 4366 | 4376 | 4265 | 4305 | 0 | -134.62(-3.03%) |
Nov 17, 2008 | 4363 | 4476 | 4363 | 4440 | 0 | -12.90(-0.29%) |
Nov 14, 2008 | 4537 | 4541 | 4423 | 4453 | 0 | +14.87(+0.34%) |
Nov 13, 2008 | 4425 | 4439 | 4375 | 4438 | 0 | -177.74(-3.85%) |
Nov 12, 2008 | 4587 | 4673 | 4546 | 4616 | 0 | -23.00(-0.50%) |
Nov 11, 2008 | 4653 | 4706 | 4594 | 4639 | 0 | -101.70(-2.15%) |
Nov 10, 2008 | 4712 | 4772 | 4657 | 4740 | 0 | -2.06(-0.04%) |
Nov 07, 2008 | 4468 | 4777 | 4468 | 4742 | 0 | +48.21(+1.03%) |
Nov 06, 2008 | 4699 | 4741 | 4688 | 4694 | 0 | -284.14(-5.71%) |
Nov 05, 2008 | 5077 | 5096 | 4965 | 4978 | 0 | -14.37(-0.29%) |
Nov 04, 2008 | 4991 | 5015 | 4876 | 4993 | 0 | -2.43(-0.05%) |
Nov 03, 2008 | 4926 | 5011 | 4837 | 4995 | 0 | +124.40(+2.55%) |
Oct 31, 2008 | 4708 | 4912 | 4660 | 4871 | 0 | +187.02(+3.99%) |
Oct 30, 2008 | 4449 | 4684 | 4449 | 4684 | 0 | +277.12(+6.29%) |
Oct 29, 2008 | 4623 | 4623 | 4396 | 4407 | 0 | +6.55(+0.15%) |
Oct 28, 2008 | 4161 | 4426 | 4110 | 4400 | 0 | +33.10(+0.76%) |
Oct 27, 2008 | 4301 | 4392 | 4301 | 4367 | 0 | -212.75(-4.65%) |
Oct 24, 2008 | 4599 | 4604 | 4580 | 4580 | 0 | -150.89(-3.19%) |
Oct 23, 2008 | 4706 | 4731 | 4706 | 4731 | 0 | -132.08(-2.72%) |
Oct 22, 2008 | 4844 | 4956 | 4839 | 4863 | 0 | -80.13(-1.62%) |
Oct 21, 2008 | 4989 | 5045 | 4890 | 4943 | 0 | +10.88(+0.22%) |
Oct 20, 2008 | 4845 | 4932 | 4806 | 4932 | 0 | -28.56(-0.58%) |
Oct 17, 2008 | 4994 | 5024 | 4925 | 4960 | 0 | -115.57(-2.28%) |
Oct 16, 2008 | 5069 | 5086 | 5069 | 5076 | 0 | -170.29(-3.25%) |
Oct 15, 2008 | 5225 | 5246 | 5179 | 5246 | 0 | -45.30(-0.86%) |
Oct 14, 2008 | 5321 | 5321 | 5277 | 5292 | 0 | +271.12(+5.40%) |
Oct 13, 2008 | 4996 | 5026 | 4971 | 5020 | 0 | -110.27(-2.15%) |
Oct 10, 2008 | 5183 | 5295 | 5131 | 5131 | 0 | +0.00(+0.00%) |
Oct 09, 2008 | 5183 | 5295 | 5131 | 5131 | 0 | -75.69(-1.45%) |
Oct 08, 2008 | 5374 | 5412 | 5206 | 5206 | 0 | -318.26(-5.76%) |
Oct 07, 2008 | 5353 | 5539 | 5352 | 5525 | 0 | +18.96(+0.34%) |
Oct 06, 2008 | 5567 | 5591 | 5506 | 5506 | 0 | -236.53(-4.12%) |
Oct 03, 2008 | 5612 | 5748 | 5558 | 5742 | 0 | +38.51(+0.68%) |
Oct 02, 2008 | 5764 | 5840 | 5672 | 5704 | 0 | -60.29(-1.05%) |
Oct 01, 2008 | 5854 | 5854 | 5728 | 5764 | 0 | +44.73(+0.78%) |
Sep 30, 2008 | 5535 | 5719 | 5535 | 5719 | 0 | -210.35(-3.55%) |
Sep 29, 2008 | 5930 | 5930 | 5930 | 5930 | 0 | +0.00(+0.00%) |
Sep 26, 2008 | 6095 | 6095 | 5882 | 5930 | 0 | -131.20(-2.16%) |
Sep 25, 2008 | 6057 | 6165 | 6029 | 6061 | 0 | -71.77(-1.17%) |
Sep 24, 2008 | 6137 | 6198 | 6100 | 6133 | 0 | -49.61(-0.80%) |
Sep 23, 2008 | 6017 | 6182 | 6012 | 6182 | 0 | +71.61(+1.17%) |
Sep 22, 2008 | 6157 | 6157 | 6032 | 6111 | 0 | +140.22(+2.35%) |
Sep 19, 2008 | 5911 | 5983 | 5858 | 5970 | 0 | +328.43(+5.82%) |
Sep 18, 2008 | 5558 | 5682 | 5530 | 5642 | 0 | -158.92(-2.74%) |
Sep 17, 2008 | 5954 | 6027 | 5747 | 5801 | 0 | +44.28(+0.77%) |
Sep 16, 2008 | 5748 | 5852 | 5725 | 5757 | 0 | -295.86(-4.89%) |
Sep 15, 2008 | 6198 | 6202 | 6021 | 6052 | 0 | -258.23(-4.09%) |
Sep 12, 2008 | 6339 | 6355 | 6171 | 6311 | 0 | +58.73(+0.94%) |
Sep 11, 2008 | 6438 | 6438 | 6250 | 6252 | 0 | -206.06(-3.19%) |
Sep 10, 2008 | 6396 | 6498 | 6396 | 6458 | 0 | +33.24(+0.52%) |
Sep 09, 2008 | 6599 | 6599 | 6408 | 6425 | 0 | -233.92(-3.51%) |
Sep 08, 2008 | 6561 | 6668 | 6548 | 6659 | 0 | +351.41(+5.57%) |
Sep 05, 2008 | 6227 | 6347 | 6211 | 6307 | 0 | -105.35(-1.64%) |
Sep 04, 2008 | 6535 | 6603 | 6384 | 6413 | 0 | -172.30(-2.62%) |
Sep 03, 2008 | 6707 | 6749 | 6552 | 6585 | 0 | -114.89(-1.71%) |
Sep 02, 2008 | 6803 | 6812 | 6675 | 6700 | 0 | -113.27(-1.66%) |
Sep 01, 2008 | 6967 | 6967 | 6801 | 6813 | 0 | -233.02(-3.31%) |
Aug 29, 2008 | 7093 | 7112 | 7021 | 7046 | 0 | +12.74(+0.18%) |
Aug 28, 2008 | 7090 | 7128 | 7025 | 7033 | 0 | -47.60(-0.67%) |
Aug 27, 2008 | 6951 | 7107 | 6930 | 7081 | 0 | +116.37(+1.67%) |
Aug 26, 2008 | 6945 | 6981 | 6917 | 6965 | 0 | -66.12(-0.94%) |
Aug 25, 2008 | 6974 | 7050 | 6936 | 7031 | 0 | +119.08(+1.72%) |
Aug 22, 2008 | 6966 | 6995 | 6837 | 6912 | 0 | -6.84(-0.10%) |
Aug 21, 2008 | 6990 | 7017 | 6918 | 6918 | 0 | -122.42(-1.74%) |
Aug 20, 2008 | 6927 | 7054 | 6898 | 7041 | 0 | +62.30(+0.89%) |
Aug 19, 2008 | 6876 | 6998 | 6850 | 6979 | 0 | -22.14(-0.32%) |
Aug 18, 2008 | 7190 | 7214 | 6997 | 7001 | 0 | -195.76(-2.72%) |
Aug 15, 2008 | 7374 | 7377 | 7182 | 7196 | 0 | -129.57(-1.77%) |
Aug 14, 2008 | 7265 | 7353 | 7254 | 7326 | 0 | +33.73(+0.46%) |
Aug 13, 2008 | 7272 | 7311 | 7213 | 7292 | 0 | -1.46(-0.02%) |
Aug 12, 2008 | 7338 | 7338 | 7260 | 7294 | 0 | -31.82(-0.43%) |
Aug 11, 2008 | 7313 | 7358 | 7279 | 7326 | 0 | +116.58(+1.62%) |
Aug 08, 2008 | 7001 | 7217 | 7001 | 7209 | 0 | +184.46(+2.63%) |
Aug 07, 2008 | 7022 | 7082 | 6993 | 7025 | 0 | -1.66(-0.02%) |
Aug 06, 2008 | 6942 | 7026 | 6922 | 7026 | 0 | +212.84(+3.12%) |
Aug 05, 2008 | 7005 | 7005 | 6810 | 6813 | 0 | -163.96(-2.35%) |
Aug 04, 2008 | 6947 | 7011 | 6927 | 6977 | 0 | -25.18(-0.36%) |
Aug 01, 2008 | 6921 | 7008 | 6904 | 7003 | 0 | -21.52(-0.31%) |
Jul 31, 2008 | 7135 | 7172 | 6965 | 7024 | 0 | -46.29(-0.65%) |
Jul 30, 2008 | 7147 | 7151 | 7050 | 7070 | 0 | +55.88(+0.80%) |
Jul 29, 2008 | 7053 | 7053 | 6959 | 7014 | 0 | -219.15(-3.03%) |
Jul 28, 2008 | 7234 | 7234 | 7234 | 7234 | 0 | +0.00(+0.00%) |
Jul 25, 2008 | 7213 | 7234 | 7170 | 7234 | 0 | -134.46(-1.82%) |
Jul 24, 2008 | 7357 | 7368 | 7294 | 7368 | 0 | +58.25(+0.80%) |
Jul 23, 2008 | 7194 | 7331 | 7178 | 7310 | 0 | +244.18(+3.46%) |
Jul 22, 2008 | 7030 | 7099 | 6998 | 7066 | 0 | -20.02(-0.28%) |
Jul 21, 2008 | 6992 | 7098 | 6992 | 7086 | 0 | +270.35(+3.97%) |
Jul 18, 2008 | 7076 | 7076 | 6782 | 6815 | 0 | -159.19(-2.28%) |
Jul 17, 2008 | 6892 | 6977 | 6860 | 6975 | 0 | +263.87(+3.93%) |
Jul 16, 2008 | 6846 | 6868 | 6708 | 6711 | 0 | -123.60(-1.81%) |
Jul 15, 2008 | 7023 | 7036 | 6832 | 6834 | 0 | -322.72(-4.51%) |
Jul 14, 2008 | 7214 | 7270 | 7140 | 7157 | 0 | -87.80(-1.21%) |
Jul 11, 2008 | 7096 | 7258 | 7044 | 7245 | 0 | +169.11(+2.39%) |
Jul 10, 2008 | 7029 | 7141 | 6977 | 7076 | 0 | +27.40(+0.39%) |
Jul 09, 2008 | 7154 | 7226 | 7042 | 7048 | 0 | -3.60(-0.05%) |
Jul 08, 2008 | 7275 | 7275 | 7016 | 7052 | 0 | -289.26(-3.94%) |
Jul 07, 2008 | 7208 | 7344 | 7179 | 7341 | 0 | +112.70(+1.56%) |
Jul 04, 2008 | 7405 | 7416 | 7227 | 7228 | 0 | -165.69(-2.24%) |
Jul 03, 2008 | 7191 | 7439 | 7115 | 7394 | 0 | +40.24(+0.55%) |
Jul 02, 2008 | 7386 | 7485 | 7352 | 7354 | 0 | -54.12(-0.73%) |
Jul 01, 2008 | 7529 | 7569 | 7408 | 7408 | 0 | -115.56(-1.54%) |
Jun 30, 2008 | 7603 | 7604 | 7479 | 7524 | 0 | -25.22(-0.33%) |
Jun 27, 2008 | 7490 | 7586 | 7466 | 7549 | 0 | -263.04(-3.37%) |
Jun 26, 2008 | 7873 | 7905 | 7802 | 7812 | 0 | -43.26(-0.55%) |
Jun 25, 2008 | 7751 | 7855 | 7679 | 7855 | 0 | +116.94(+1.51%) |
Jun 24, 2008 | 7889 | 7928 | 7738 | 7738 | 0 | -138.37(-1.76%) |
Jun 23, 2008 | 7768 | 7917 | 7750 | 7876 | 0 | -25.95(-0.33%) |
Jun 20, 2008 | 8088 | 8088 | 7898 | 7902 | 0 | -145.30(-1.81%) |
Jun 19, 2008 | 8075 | 8107 | 8045 | 8048 | 0 | -169.84(-2.07%) |
Jun 18, 2008 | 8159 | 8254 | 8149 | 8218 | 0 | +15.79(+0.19%) |
Jun 17, 2008 | 8182 | 8204 | 8068 | 8202 | 0 | +32.02(+0.39%) |
Jun 16, 2008 | 8191 | 8227 | 8140 | 8170 | 0 | +64.18(+0.79%) |
Jun 13, 2008 | 8119 | 8162 | 8043 | 8106 | 0 | +43.28(+0.54%) |
Jun 12, 2008 | 8212 | 8216 | 8053 | 8062 | 0 | -283.28(-3.39%) |
Jun 11, 2008 | 8402 | 8423 | 8298 | 8346 | 0 | -24.41(-0.29%) |
Jun 10, 2008 | 8582 | 8602 | 8370 | 8370 | 0 | -217.96(-2.54%) |
Jun 09, 2008 | 8522 | 8596 | 8515 | 8588 | 0 | -157.39(-1.80%) |
Jun 06, 2008 | 8803 | 8809 | 8745 | 8745 | 0 | +6.89(+0.08%) |
Jun 05, 2008 | 8650 | 8746 | 8521 | 8738 | 0 | +110.66(+1.28%) |
Jun 04, 2008 | 8595 | 8636 | 8562 | 8628 | 0 | +48.37(+0.56%) |
Jun 03, 2008 | 8665 | 8693 | 8558 | 8579 | 0 | -145.04(-1.66%) |
Jun 02, 2008 | 8638 | 8724 | 8631 | 8724 | 0 | +105.39(+1.22%) |
May 30, 2008 | 8762 | 8766 | 8548 | 8619 | 0 | -65.84(-0.76%) |
May 29, 2008 | 8774 | 8794 | 8676 | 8685 | 0 | +19.19(+0.22%) |
May 28, 2008 | 8827 | 8835 | 8666 | 8666 | 0 | -112.66(-1.28%) |
May 27, 2008 | 8779 | 8790 | 8724 | 8778 | 0 | +70.56(+0.81%) |
May 26, 2008 | 8809 | 8811 | 8707 | 8708 | 0 | -126.90(-1.44%) |
May 23, 2008 | 9007 | 9051 | 8835 | 8835 | 0 | -173.30(-1.92%) |
May 22, 2008 | 8899 | 9008 | 8878 | 9008 | 0 | -7.54(-0.08%) |
May 21, 2008 | 9037 | 9080 | 8973 | 9016 | 0 | -53.32(-0.59%) |
May 20, 2008 | 9310 | 9310 | 9057 | 9069 | 0 | -226.31(-2.43%) |
May 19, 2008 | 9250 | 9295 | 9207 | 9295 | 0 | +97.79(+1.06%) |
May 16, 2008 | 9211 | 9242 | 9171 | 9197 | 0 | +40.23(+0.44%) |
May 15, 2008 | 9093 | 9159 | 9088 | 9157 | 0 | +138.76(+1.54%) |
May 14, 2008 | 9039 | 9057 | 8994 | 9018 | 0 | +28.89(+0.32%) |
May 13, 2008 | 8895 | 8995 | 8859 | 8990 | 0 | +159.48(+1.81%) |
May 12, 2008 | 8809 | 8839 | 8754 | 8830 | 0 | +37.66(+0.43%) |
May 09, 2008 | 8895 | 8896 | 8792 | 8792 | 0 | -74.23(-0.84%) |
May 08, 2008 | 8866 | 8881 | 8807 | 8867 | 0 | -59.72(-0.67%) |
May 07, 2008 | 8920 | 8978 | 8902 | 8926 | 0 | +68.97(+0.78%) |
May 06, 2008 | 8852 | 8862 | 8783 | 8857 | 0 | +20.30(+0.23%) |
May 05, 2008 | 8969 | 8976 | 8814 | 8837 | 0 | -126.56(-1.41%) |
May 02, 2008 | 8998 | 9011 | 8950 | 8964 | 0 | +43.71(+0.49%) |
May 01, 2008 | 8918 | 8963 | 8883 | 8920 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 8918 | 8963 | 8883 | 8920 | 0 | +28.18(+0.32%) |
Apr 29, 2008 | 9056 | 9078 | 8892 | 8892 | 0 | -187.86(-2.07%) |
Apr 28, 2008 | 8966 | 9080 | 8954 | 9080 | 0 | +131.77(+1.47%) |
Apr 25, 2008 | 9053 | 9063 | 8945 | 8948 | 0 | -42.50(-0.47%) |
Apr 24, 2008 | 9025 | 9064 | 8975 | 8990 | 0 | -18.16(-0.20%) |
Apr 23, 2008 | 9033 | 9079 | 8952 | 9008 | 0 | -28.76(-0.32%) |
Apr 22, 2008 | 9068 | 9081 | 8997 | 9037 | 0 | -46.07(-0.51%) |
Apr 21, 2008 | 9157 | 9160 | 9048 | 9083 | 0 | +8.98(+0.10%) |
Apr 18, 2008 | 9093 | 9123 | 9025 | 9074 | 0 | -16.09(-0.18%) |
Apr 17, 2008 | 9186 | 9195 | 9064 | 9090 | 0 | +24.39(+0.27%) |
Apr 16, 2008 | 9008 | 9069 | 8982 | 9066 | 0 | +141.26(+1.58%) |
Apr 15, 2008 | 8931 | 8952 | 8885 | 8925 | 0 | +32.10(+0.36%) |
Apr 14, 2008 | 8877 | 8929 | 8839 | 8893 | 0 | -16.90(-0.19%) |
Apr 11, 2008 | 8873 | 8937 | 8840 | 8910 | 0 | +80.18(+0.91%) |
Apr 10, 2008 | 8682 | 8829 | 8682 | 8829 | 0 | +161.47(+1.86%) |
Apr 09, 2008 | 8685 | 8760 | 8629 | 8668 | 0 | -4.92(-0.06%) |
Apr 08, 2008 | 8717 | 8726 | 8673 | 8673 | 0 | -56.94(-0.65%) |
Apr 07, 2008 | 8639 | 8730 | 8620 | 8730 | 0 | +133.45(+1.55%) |
Apr 04, 2008 | 8594 | 8622 | 8556 | 8596 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 8594 | 8622 | 8556 | 8596 | 0 | -8.98(-0.10%) |
Apr 02, 2008 | 8579 | 8620 | 8520 | 8605 | 0 | +185.60(+2.20%) |
Apr 01, 2008 | 8593 | 8609 | 8420 | 8420 | 0 | -152.87(-1.78%) |
Mar 31, 2008 | 8606 | 8628 | 8499 | 8573 | 0 | -50.89(-0.59%) |
Mar 28, 2008 | 8592 | 8668 | 8564 | 8623 | 0 | +17.53(+0.20%) |
Mar 27, 2008 | 8698 | 8709 | 8559 | 8606 | 0 | -162.07(-1.85%) |
Mar 26, 2008 | 8776 | 8843 | 8712 | 8768 | 0 | -27.07(-0.31%) |
Mar 25, 2008 | 8854 | 8899 | 8761 | 8795 | 0 | -70.26(-0.79%) |
Mar 24, 2008 | 9049 | 9049 | 8781 | 8865 | 0 | +340.36(+3.99%) |
Mar 21, 2008 | 8454 | 8540 | 8413 | 8525 | 0 | +187.37(+2.25%) |
Mar 20, 2008 | 8152 | 8343 | 8125 | 8338 | 0 | +158.27(+1.93%) |
Mar 19, 2008 | 8216 | 8233 | 8143 | 8179 | 0 | +121.53(+1.51%) |
Mar 18, 2008 | 8039 | 8083 | 7955 | 8058 | 0 | +52.36(+0.65%) |
Mar 17, 2008 | 8041 | 8053 | 7901 | 8005 | 0 | -155.93(-1.91%) |
Mar 14, 2008 | 8293 | 8315 | 8120 | 8161 | 0 | -49.60(-0.60%) |
Mar 13, 2008 | 8408 | 8448 | 8199 | 8211 | 0 | -224.31(-2.66%) |
Mar 12, 2008 | 8578 | 8578 | 8424 | 8435 | 0 | +53.70(+0.64%) |
Mar 11, 2008 | 8207 | 8382 | 8207 | 8382 | 0 | +82.23(+0.99%) |
Mar 10, 2008 | 8501 | 8507 | 8287 | 8299 | 0 | -232.01(-2.72%) |
Mar 07, 2008 | 8537 | 8625 | 8513 | 8531 | 0 | -127.26(-1.47%) |
Mar 06, 2008 | 8559 | 8659 | 8526 | 8659 | 0 | +174.69(+2.06%) |
Mar 05, 2008 | 8494 | 8560 | 8439 | 8484 | 0 | +13.84(+0.16%) |
Mar 04, 2008 | 8279 | 8471 | 8279 | 8470 | 0 | +207.24(+2.51%) |