Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2009 | 3720 | 3728 | 3600 | 3608 | 0 | +0.00(+0.00%) |
Oct 30, 2009 | 3719 | 3728 | 3600 | 3608 | 244,779,808 | -106.33(-2.86%) |
Oct 29, 2009 | 3655 | 3722 | 3641 | 3714 | 178,561,792 | +50.24(+1.37%) |
Oct 28, 2009 | 3732 | 3734 | 3661 | 3664 | 210,130,800 | -80.17(-2.14%) |
Oct 27, 2009 | 3751 | 3772 | 3725 | 3744 | 151,341,408 | -0.50(-0.01%) |
Oct 26, 2009 | 3824 | 3838 | 3733 | 3744 | 132,576,896 | -63.79(-1.68%) |
Oct 25, 2009 | 3859 | 3878 | 3807 | 3808 | 0 | +0.00(+0.00%) |
Oct 24, 2009 | 3859 | 3878 | 3807 | 3808 | 0 | +0.00(+0.00%) |
Oct 23, 2009 | 3856 | 3878 | 3807 | 3808 | 165,854,208 | -12.61(-0.33%) |
Oct 22, 2009 | 3823 | 3831 | 3792 | 3821 | 131,604,400 | -52.37(-1.35%) |
Oct 21, 2009 | 3881 | 3888 | 3806 | 3873 | 152,984,800 | +1.77(+0.05%) |
Oct 20, 2009 | 3906 | 3914 | 3863 | 3871 | 119,084,000 | -20.91(-0.54%) |
Oct 19, 2009 | 3843 | 3892 | 3843 | 3892 | 112,327,000 | +64.76(+1.69%) |
Oct 16, 2009 | 3891 | 3907 | 3818 | 3828 | 168,526,592 | -56.23(-1.45%) |
Oct 15, 2009 | 3886 | 3898 | 3863 | 3884 | 145,388,992 | +1.16(+0.03%) |
Oct 14, 2009 | 3847 | 3885 | 3844 | 3883 | 161,272,192 | +81.28(+2.14%) |
Oct 13, 2009 | 3837 | 3847 | 3791 | 3801 | 146,899,392 | -44.41(-1.15%) |
Oct 12, 2009 | 3813 | 3859 | 3806 | 3846 | 130,387,800 | +46.19(+1.22%) |
Oct 09, 2009 | 3788 | 3823 | 3778 | 3800 | 108,592,400 | -7.20(-0.19%) |
Oct 08, 2009 | 3815 | 3818 | 3779 | 3807 | 146,572,000 | +50.40(+1.34%) |
Oct 07, 2009 | 3765 | 3792 | 3749 | 3756 | 157,079,008 | -13.80(-0.37%) |
Oct 06, 2009 | 3691 | 3770 | 3679 | 3770 | 173,210,000 | +95.20(+2.59%) |
Oct 05, 2009 | 3652 | 3677 | 3629 | 3675 | 121,843,200 | +25.11(+0.69%) |
Oct 02, 2009 | 3695 | 3699 | 3627 | 3650 | 192,988,000 | -70.87(-1.90%) |
Oct 01, 2009 | 3802 | 3821 | 3720 | 3721 | 136,255,104 | -74.64(-1.97%) |
Sep 30, 2009 | 3825 | 3842 | 3763 | 3795 | 152,935,600 | -18.69(-0.49%) |
Sep 29, 2009 | 3831 | 3845 | 3799 | 3814 | 128,099,600 | -10.90(-0.28%) |
Sep 28, 2009 | 3728 | 3825 | 3703 | 3825 | 129,654,704 | +85.86(+2.30%) |
Sep 25, 2009 | 3761 | 3769 | 3732 | 3739 | 131,798,000 | -19.22(-0.51%) |
Sep 24, 2009 | 3809 | 3850 | 3752 | 3758 | 148,441,296 | -63.43(-1.66%) |
Sep 23, 2009 | 3823 | 3849 | 3807 | 3822 | 140,203,392 | -1.73(-0.05%) |
Sep 22, 2009 | 3827 | 3857 | 3815 | 3824 | 138,072,400 | +11.36(+0.30%) |
Sep 21, 2009 | 3827 | 3833 | 3788 | 3812 | 115,654,304 | -15.68(-0.41%) |
Sep 18, 2009 | 3817 | 3854 | 3813 | 3828 | 270,782,688 | -7.43(-0.19%) |
Sep 17, 2009 | 3844 | 3844 | 3810 | 3835 | 167,182,592 | +21.48(+0.56%) |
Sep 16, 2009 | 3772 | 3821 | 3767 | 3814 | 162,665,600 | +61.58(+1.64%) |
Sep 15, 2009 | 3743 | 3766 | 3724 | 3752 | 149,633,408 | +21.60(+0.58%) |
Sep 14, 2009 | 3695 | 3733 | 3674 | 3731 | 121,242,496 | -4.28(-0.11%) |
Sep 11, 2009 | 3723 | 3751 | 3723 | 3735 | 165,669,600 | +29.02(+0.78%) |
Sep 10, 2009 | 3726 | 3732 | 3679 | 3706 | 157,644,096 | -1.82(-0.05%) |
Sep 09, 2009 | 3646 | 3708 | 3644 | 3708 | 156,332,608 | +46.73(+1.28%) |
Sep 08, 2009 | 3663 | 3677 | 3642 | 3661 | 141,810,096 | +8.13(+0.22%) |
Sep 07, 2009 | 3626 | 3660 | 3622 | 3653 | 111,767,104 | +54.07(+1.50%) |
Sep 04, 2009 | 3567 | 3603 | 3567 | 3599 | 142,923,104 | +45.25(+1.27%) |
Sep 03, 2009 | 3587 | 3594 | 3543 | 3554 | 159,407,200 | -19.62(-0.55%) |
Sep 02, 2009 | 3579 | 3581 | 3535 | 3573 | 210,788,304 | -10.31(-0.29%) |
Sep 01, 2009 | 3677 | 3686 | 3583 | 3583 | 146,504,096 | -70.10(-1.92%) |
Aug 31, 2009 | 3668 | 3683 | 3647 | 3654 | 101,157,000 | -39.60(-1.07%) |
Aug 28, 2009 | 3681 | 3724 | 3668 | 3693 | 149,262,000 | +44.61(+1.22%) |
Aug 27, 2009 | 3668 | 3686 | 3634 | 3649 | 147,540,896 | -19.81(-0.54%) |
Aug 26, 2009 | 3669 | 3694 | 3658 | 3668 | 184,888,704 | -12.27(-0.33%) |
Aug 25, 2009 | 3619 | 3689 | 3615 | 3681 | 120,094,600 | +28.44(+0.78%) |
Aug 24, 2009 | 3631 | 3661 | 3621 | 3652 | 102,431,696 | +36.36(+1.01%) |
Aug 21, 2009 | 3494 | 3623 | 3490 | 3616 | 152,359,392 | +110.49(+3.15%) |
Aug 20, 2009 | 3489 | 3517 | 3477 | 3505 | 102,247,504 | +54.98(+1.59%) |
Aug 19, 2009 | 3425 | 3468 | 3405 | 3450 | 89,827,600 | -0.35(-0.01%) |
Aug 18, 2009 | 3436 | 3451 | 3420 | 3451 | 78,983,800 | +31.00(+0.91%) |
Aug 17, 2009 | 3472 | 3474 | 3397 | 3420 | 115,580,096 | -75.58(-2.16%) |
Aug 14, 2009 | 3535 | 3554 | 3480 | 3495 | 106,070,800 | -29.12(-0.83%) |
Aug 13, 2009 | 3511 | 3558 | 3504 | 3524 | 131,969,296 | +17.15(+0.49%) |
Aug 12, 2009 | 3456 | 3512 | 3436 | 3507 | 110,816,000 | +51.06(+1.48%) |
Aug 11, 2009 | 3512 | 3528 | 3445 | 3456 | 115,701,800 | -48.36(-1.38%) |
Aug 10, 2009 | 3505 | 3510 | 3483 | 3505 | 93,328,600 | -16.60(-0.47%) |
Aug 07, 2009 | 3468 | 3539 | 3437 | 3521 | 157,851,296 | +43.31(+1.25%) |
Aug 06, 2009 | 3483 | 3508 | 3458 | 3478 | 146,521,696 | +19.30(+0.56%) |
Aug 05, 2009 | 3476 | 3508 | 3444 | 3459 | 154,416,496 | -17.84(-0.51%) |
Aug 04, 2009 | 3481 | 3482 | 3441 | 3476 | 128,871,504 | -1.43(-0.04%) |
Aug 03, 2009 | 3427 | 3506 | 3418 | 3478 | 140,355,200 | +51.53(+1.50%) |
Jul 31, 2009 | 3424 | 3447 | 3408 | 3426 | 164,615,808 | -9.22(-0.27%) |
Jul 30, 2009 | 3397 | 3456 | 3373 | 3435 | 172,300,304 | +69.87(+2.08%) |
Jul 29, 2009 | 3322 | 3395 | 3322 | 3366 | 139,748,608 | +34.65(+1.04%) |
Jul 28, 2009 | 3375 | 3401 | 3327 | 3331 | 111,406,304 | -41.39(-1.23%) |
Jul 27, 2009 | 3405 | 3406 | 3350 | 3372 | 110,179,600 | +5.91(+0.18%) |
Jul 24, 2009 | 3358 | 3408 | 3347 | 3366 | 128,154,496 | -7.27(-0.22%) |
Jul 23, 2009 | 3316 | 3380 | 3281 | 3374 | 131,029,200 | +68.65(+2.08%) |
Jul 22, 2009 | 3309 | 3309 | 3268 | 3305 | 110,588,304 | +2.18(+0.07%) |
Jul 21, 2009 | 3277 | 3330 | 3266 | 3303 | 118,232,896 | +31.95(+0.98%) |
Jul 20, 2009 | 3252 | 3279 | 3234 | 3271 | 101,451,904 | +52.48(+1.63%) |
Jul 17, 2009 | 3222 | 3236 | 3207 | 3218 | 121,723,504 | +18.78(+0.59%) |
Jul 16, 2009 | 3168 | 3228 | 3157 | 3200 | 129,703,400 | +28.41(+0.90%) |
Jul 15, 2009 | 3105 | 3171 | 3102 | 3171 | 155,163,296 | +89.40(+2.90%) |
Jul 14, 2009 | 3067 | 3094 | 3045 | 3082 | 95,239,400 | +29.79(+0.98%) |
Jul 13, 2009 | 2974 | 3052 | 2958 | 3052 | 97,934,600 | +68.98(+2.31%) |
Jul 10, 2009 | 3011 | 3023 | 2977 | 2983 | 102,056,600 | -42.84(-1.42%) |
Jul 09, 2009 | 3027 | 3059 | 3013 | 3026 | 108,707,296 | +16.23(+0.54%) |
Jul 08, 2009 | 3032 | 3049 | 3000 | 3010 | 138,624,992 | -38.86(-1.27%) |
Jul 07, 2009 | 3098 | 3113 | 3045 | 3049 | 122,205,504 | -33.59(-1.09%) |
Jul 06, 2009 | 3089 | 3103 | 3059 | 3082 | 113,714,896 | -37.35(-1.20%) |
Jul 03, 2009 | 3127 | 3133 | 3092 | 3120 | 82,457,000 | +3.10(+0.10%) |
Jul 02, 2009 | 3201 | 3201 | 3116 | 3116 | 147,767,600 | -100.59(-3.13%) |
Jul 01, 2009 | 3164 | 3234 | 3162 | 3217 | 123,715,904 | +76.56(+2.44%) |
Jun 30, 2009 | 3208 | 3208 | 3125 | 3140 | 132,618,704 | -53.24(-1.67%) |
Jun 29, 2009 | 3123 | 3205 | 3121 | 3194 | 105,496,704 | +63.95(+2.04%) |
Jun 26, 2009 | 3181 | 3204 | 3113 | 3130 | 121,045,296 | -33.37(-1.05%) |
Jun 25, 2009 | 3179 | 3186 | 3110 | 3163 | 123,654,400 | -21.66(-0.68%) |
Jun 24, 2009 | 3137 | 3197 | 3105 | 3185 | 135,164,000 | +67.94(+2.18%) |
Jun 23, 2009 | 3097 | 3144 | 3097 | 3117 | 136,785,408 | -6.43(-0.21%) |
Jun 22, 2009 | 3221 | 3224 | 3123 | 3123 | 146,328,800 | -98.02(-3.04%) |
Jun 19, 2009 | 3196 | 3244 | 3184 | 3221 | 215,772,000 | +27.21(+0.85%) |
Jun 18, 2009 | 3173 | 3207 | 3139 | 3194 | 127,289,504 | +32.92(+1.04%) |
Jun 17, 2009 | 3202 | 3211 | 3137 | 3161 | 157,180,096 | -52.81(-1.64%) |
Jun 16, 2009 | 3224 | 3248 | 3210 | 3214 | 105,576,704 | -5.63(-0.17%) |
Jun 15, 2009 | 3309 | 3309 | 3213 | 3220 | 139,400,304 | -106.56(-3.20%) |
Jun 12, 2009 | 3331 | 3340 | 3311 | 3326 | 101,180,496 | -8.80(-0.26%) |
Jun 11, 2009 | 3301 | 3343 | 3294 | 3335 | 113,741,800 | +19.67(+0.59%) |
Jun 10, 2009 | 3339 | 3371 | 3303 | 3315 | 137,349,408 | +18.54(+0.56%) |
Jun 09, 2009 | 3315 | 3332 | 3284 | 3297 | 128,378,800 | +7.07(+0.21%) |
Jun 08, 2009 | 3328 | 3331 | 3276 | 3290 | 116,163,000 | -49.39(-1.48%) |
Jun 05, 2009 | 3339 | 3390 | 3318 | 3339 | 143,345,408 | +27.02(+0.82%) |
Jun 04, 2009 | 3317 | 3352 | 3308 | 3312 | 128,197,600 | +2.38(+0.07%) |
Jun 03, 2009 | 3388 | 3388 | 3289 | 3310 | 131,700,200 | -68.39(-2.02%) |
Jun 02, 2009 | 3347 | 3400 | 3342 | 3378 | 144,404,192 | -1.45(-0.04%) |
Jun 01, 2009 | 3339 | 3384 | 3332 | 3379 | 128,426,800 | +101.84(+3.11%) |
May 29, 2009 | 3306 | 3318 | 3268 | 3278 | 165,325,792 | +13.95(+0.43%) |
May 28, 2009 | 3250 | 3294 | 3232 | 3264 | 125,617,296 | -31.16(-0.95%) |
May 27, 2009 | 3282 | 3302 | 3267 | 3295 | 131,565,504 | +24.77(+0.76%) |
May 26, 2009 | 3216 | 3277 | 3171 | 3270 | 129,569,104 | +33.93(+1.05%) |
May 25, 2009 | 3235 | 3249 | 3168 | 3236 | 58,842,400 | +8.19(+0.25%) |
May 22, 2009 | 3234 | 3261 | 3200 | 3228 | 103,586,096 | +10.56(+0.33%) |
May 21, 2009 | 3261 | 3266 | 3209 | 3217 | 97,815,200 | -85.96(-2.60%) |
May 20, 2009 | 3262 | 3320 | 3259 | 3303 | 144,145,408 | +28.41(+0.87%) |
May 19, 2009 | 3264 | 3295 | 3246 | 3275 | 174,694,800 | +29.57(+0.91%) |
May 18, 2009 | 3135 | 3245 | 3115 | 3245 | 136,721,504 | +76.34(+2.41%) |
May 15, 2009 | 3179 | 3191 | 3135 | 3169 | 137,392,496 | +12.76(+0.40%) |
May 14, 2009 | 3136 | 3167 | 3118 | 3156 | 165,962,304 | +3.39(+0.11%) |
May 13, 2009 | 3241 | 3255 | 3153 | 3153 | 206,655,200 | -78.20(-2.42%) |
May 12, 2009 | 3209 | 3271 | 3209 | 3231 | 148,244,400 | -17.57(-0.54%) |
May 11, 2009 | 3313 | 3313 | 3225 | 3249 | 163,750,208 | -63.92(-1.93%) |
May 08, 2009 | 3282 | 3345 | 3279 | 3313 | 147,477,904 | +61.07(+1.88%) |
May 07, 2009 | 3310 | 3356 | 3244 | 3252 | 232,564,096 | -31.99(-0.97%) |
May 06, 2009 | 3221 | 3309 | 3206 | 3284 | 217,876,608 | +58.51(+1.81%) |
May 05, 2009 | 3244 | 3261 | 3210 | 3225 | 205,750,400 | -12.97(-0.40%) |
May 04, 2009 | 3180 | 3241 | 3168 | 3238 | 144,425,504 | +78.12(+2.47%) |
May 01, 2009 | 3142 | 3194 | 3141 | 3160 | 0 | +0.00(+0.00%) |
Apr 30, 2009 | 3142 | 3194 | 3141 | 3160 | 212,062,400 | +42.91(+1.38%) |
Apr 29, 2009 | 3073 | 3125 | 3063 | 3117 | 188,647,696 | +65.92(+2.16%) |
Apr 28, 2009 | 3045 | 3085 | 3016 | 3051 | 151,586,496 | -51.41(-1.66%) |
Apr 27, 2009 | 3043 | 3110 | 3040 | 3102 | 120,102,704 | -0.42(-0.01%) |
Apr 24, 2009 | 3022 | 3103 | 3017 | 3103 | 151,694,800 | +94.23(+3.13%) |
Apr 23, 2009 | 2996 | 3057 | 2984 | 3009 | 155,400,096 | -16.62(-0.55%) |
Apr 22, 2009 | 2975 | 3026 | 2935 | 3025 | 179,982,800 | +51.30(+1.72%) |
Apr 21, 2009 | 2964 | 3003 | 2899 | 2974 | 185,638,000 | +4.54(+0.15%) |
Apr 20, 2009 | 3081 | 3083 | 2959 | 2969 | 172,070,400 | -122.56(-3.96%) |
Apr 17, 2009 | 3049 | 3102 | 3030 | 3092 | 214,573,104 | +53.78(+1.77%) |
Apr 16, 2009 | 3007 | 3054 | 2978 | 3038 | 148,508,000 | +52.44(+1.76%) |
Apr 15, 2009 | 2964 | 3003 | 2956 | 2986 | 124,585,504 | -14.48(-0.48%) |
Apr 14, 2009 | 2994 | 3028 | 2961 | 3000 | 176,221,600 | +26.04(+0.88%) |
Apr 13, 2009 | 2974 | 2974 | 2974 | 2974 | 0 | +0.00(+0.00%) |
Apr 10, 2009 | 2950 | 2991 | 2923 | 2974 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 2950 | 2991 | 2923 | 2974 | 159,916,800 | +53.12(+1.82%) |
Apr 08, 2009 | 2855 | 2937 | 2848 | 2921 | 141,834,800 | +18.75(+0.65%) |
Apr 07, 2009 | 2936 | 2950 | 2876 | 2902 | 148,174,896 | -27.44(-0.94%) |
Apr 06, 2009 | 2993 | 3018 | 2905 | 2930 | 195,486,096 | -28.99(-0.98%) |
Apr 03, 2009 | 2973 | 3019 | 2948 | 2959 | 192,130,208 | -33.32(-1.11%) |
Apr 02, 2009 | 2897 | 3001 | 2897 | 2992 | 253,032,704 | +152.45(+5.37%) |
Apr 01, 2009 | 2793 | 2841 | 2741 | 2840 | 149,996,992 | +32.27(+1.15%) |
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%) |