Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2010 | 3829 | 3858 | 3808 | 3834 | 0 | +0.00(+0.00%) |
Oct 30, 2010 | 3829 | 3858 | 3808 | 3834 | 0 | +0.00(+0.00%) |
Oct 29, 2010 | 3829 | 3858 | 3808 | 3834 | 112,293,600 | -1.34(-0.03%) |
Oct 28, 2010 | 3838 | 3863 | 3822 | 3835 | 115,316,496 | +19.07(+0.50%) |
Oct 27, 2010 | 3836 | 3868 | 3811 | 3816 | 125,054,704 | -36.89(-0.96%) |
Oct 26, 2010 | 3855 | 3866 | 3819 | 3853 | 113,039,400 | -17.34(-0.45%) |
Oct 25, 2010 | 3895 | 3895 | 3863 | 3870 | 90,223,000 | +1.46(+0.04%) |
Oct 24, 2010 | 3859 | 3888 | 3856 | 3869 | 0 | +0.00(+0.00%) |
Oct 23, 2010 | 3859 | 3888 | 3856 | 3869 | 0 | +0.00(+0.00%) |
Oct 22, 2010 | 3859 | 3888 | 3856 | 3869 | 103,381,200 | -9.73(-0.25%) |
Oct 21, 2010 | 3821 | 3890 | 3811 | 3878 | 135,072,000 | +50.12(+1.31%) |
Oct 20, 2010 | 3793 | 3833 | 3786 | 3828 | 115,420,600 | +20.98(+0.55%) |
Oct 19, 2010 | 3829 | 3854 | 3795 | 3807 | 137,790,400 | -27.33(-0.71%) |
Oct 18, 2010 | 3803 | 3842 | 3798 | 3834 | 88,536,800 | +7.13(+0.19%) |
Oct 17, 2010 | 3830 | 3838 | 3799 | 3827 | 0 | +0.00(+0.00%) |
Oct 16, 2010 | 3830 | 3838 | 3799 | 3827 | 0 | +0.00(+0.00%) |
Oct 15, 2010 | 3830 | 3838 | 3799 | 3827 | 145,198,400 | +8.20(+0.21%) |
Oct 14, 2010 | 3833 | 3845 | 3812 | 3819 | 153,148,800 | -9.17(-0.24%) |
Oct 13, 2010 | 3769 | 3828 | 3767 | 3828 | 126,062,800 | +79.48(+2.12%) |
Oct 12, 2010 | 3738 | 3756 | 3700 | 3749 | 127,968,000 | -19.63(-0.52%) |
Oct 11, 2010 | 3770 | 3782 | 3764 | 3768 | 99,536,800 | +5.31(+0.14%) |
Oct 10, 2010 | 3763 | 3763 | 3763 | 3763 | 0 | +0.00(+0.00%) |
Oct 09, 2010 | 3763 | 3775 | 3739 | 3763 | 0 | +0.00(+0.00%) |
Oct 08, 2010 | 3763 | 3775 | 3739 | 3763 | 123,024,800 | -7.29(-0.19%) |
Oct 07, 2010 | 3769 | 3800 | 3732 | 3770 | 134,926,800 | +5.56(+0.15%) |
Oct 06, 2010 | 3751 | 3780 | 3747 | 3765 | 145,799,904 | +32.98(+0.88%) |
Oct 05, 2010 | 3649 | 3743 | 3638 | 3732 | 124,876,600 | +82.12(+2.25%) |
Oct 04, 2010 | 3689 | 3692 | 3640 | 3650 | 113,094,000 | -42.28(-1.15%) |
Oct 03, 2010 | 3723 | 3754 | 3673 | 3692 | 0 | +0.00(+0.00%) |
Oct 02, 2010 | 3723 | 3754 | 3673 | 3692 | 0 | +0.00(+0.00%) |
Oct 01, 2010 | 3723 | 3754 | 3673 | 3692 | 135,442,000 | -23.09(-0.62%) |
Sep 30, 2010 | 3712 | 3783 | 3693 | 3715 | 160,919,008 | -21.94(-0.59%) |
Sep 29, 2010 | 3781 | 3798 | 3726 | 3737 | 143,812,000 | -25.23(-0.67%) |
Sep 28, 2010 | 3751 | 3780 | 3711 | 3762 | 157,413,792 | -3.81(-0.10%) |
Sep 27, 2010 | 3797 | 3801 | 3764 | 3766 | 109,771,000 | -16.32(-0.43%) |
Sep 26, 2010 | 3688 | 3782 | 3782 | 3782 | 0 | +0.00(+0.00%) |
Sep 25, 2010 | 3688 | 3786 | 3686 | 3782 | 0 | +0.00(+0.00%) |
Sep 24, 2010 | 3688 | 3786 | 3686 | 3782 | 191,285,792 | +71.87(+1.94%) |
Sep 23, 2010 | 3762 | 3772 | 3666 | 3711 | 133,300,600 | -24.44(-0.65%) |
Sep 22, 2010 | 3797 | 3797 | 3730 | 3735 | 141,260,992 | -49.35(-1.30%) |
Sep 21, 2010 | 3782 | 3825 | 3778 | 3784 | 146,668,192 | -3.61(-0.10%) |
Sep 20, 2010 | 3738 | 3792 | 3737 | 3788 | 142,000,608 | +65.99(+1.77%) |
Sep 19, 2010 | 3778 | 3795 | 3705 | 3722 | 0 | +0.00(+0.00%) |
Sep 18, 2010 | 3778 | 3795 | 3705 | 3722 | 0 | +0.00(+0.00%) |
Sep 17, 2010 | 3778 | 3795 | 3705 | 3722 | 278,399,808 | -14.28(-0.38%) |
Sep 16, 2010 | 3758 | 3766 | 3730 | 3736 | 107,104,400 | -19.34(-0.51%) |
Sep 15, 2010 | 3776 | 3784 | 3738 | 3756 | 117,818,000 | -18.76(-0.50%) |
Sep 14, 2010 | 3767 | 3784 | 3747 | 3774 | 118,190,200 | +7.25(+0.19%) |
Sep 13, 2010 | 3765 | 3781 | 3752 | 3767 | 131,294,400 | +41.33(+1.11%) |
Sep 12, 2010 | 3703 | 3732 | 3697 | 3726 | 0 | +0.00(+0.00%) |
Sep 11, 2010 | 3703 | 3732 | 3697 | 3726 | 0 | +0.00(+0.00%) |
Sep 10, 2010 | 3703 | 3732 | 3697 | 3726 | 109,389,800 | +3.67(+0.10%) |
Sep 09, 2010 | 3667 | 3731 | 3655 | 3722 | 123,690,800 | +44.94(+1.22%) |
Sep 08, 2010 | 3633 | 3687 | 3613 | 3677 | 125,221,000 | +33.40(+0.92%) |
Sep 07, 2010 | 3669 | 3673 | 3620 | 3644 | 108,087,696 | -40.92(-1.11%) |
Sep 06, 2010 | 3695 | 3695 | 3675 | 3685 | 74,534,600 | +12.53(+0.34%) |
Sep 05, 2010 | 3642 | 3706 | 3631 | 3672 | 0 | +0.00(+0.00%) |
Sep 03, 2010 | 3642 | 3706 | 3631 | 3672 | 132,819,000 | +40.77(+1.12%) |
Sep 02, 2010 | 3610 | 3646 | 3598 | 3631 | 121,208,000 | +7.59(+0.21%) |
Sep 01, 2010 | 3508 | 3626 | 3479 | 3624 | 168,577,792 | +133.05(+3.81%) |
Aug 31, 2010 | 3435 | 3491 | 3431 | 3491 | 132,464,304 | +3.78(+0.11%) |
Aug 30, 2010 | 3519 | 3521 | 3477 | 3487 | 70,376,000 | -20.43(-0.58%) |
Aug 29, 2010 | 3460 | 3510 | 3436 | 3507 | 0 | +0.00(+0.00%) |
Aug 27, 2010 | 3460 | 3510 | 3436 | 3507 | 124,786,200 | +32.41(+0.93%) |
Aug 26, 2010 | 3491 | 3492 | 3456 | 3475 | 117,566,800 | +24.84(+0.72%) |
Aug 25, 2010 | 3483 | 3501 | 3415 | 3450 | 139,057,408 | -40.92(-1.17%) |
Aug 24, 2010 | 3523 | 3530 | 3457 | 3491 | 129,505,800 | -62.12(-1.75%) |
Aug 23, 2010 | 3537 | 3583 | 3525 | 3553 | 84,709,800 | +27.11(+0.77%) |
Aug 21, 2010 | 3570 | 3596 | 3517 | 3526 | 0 | +0.00(+0.00%) |
Aug 20, 2010 | 3570 | 3596 | 3517 | 3526 | 122,422,600 | -46.28(-1.30%) |
Aug 19, 2010 | 3667 | 3680 | 3570 | 3572 | 126,822,600 | -75.53(-2.07%) |
Aug 18, 2010 | 3651 | 3668 | 3625 | 3648 | 84,809,600 | -15.20(-0.41%) |
Aug 17, 2010 | 3615 | 3665 | 3610 | 3663 | 98,604,600 | +65.53(+1.82%) |
Aug 16, 2010 | 3623 | 3629 | 3564 | 3598 | 81,349,400 | -13.31(-0.37%) |
Aug 15, 2010 | 3650 | 3652 | 3578 | 3611 | 0 | +0.00(+0.00%) |
Aug 14, 2010 | 3650 | 3652 | 3578 | 3611 | 0 | +0.00(+0.00%) |
Aug 13, 2010 | 3650 | 3652 | 3578 | 3611 | 112,094,400 | -10.16(-0.28%) |
Aug 12, 2010 | 3611 | 3642 | 3584 | 3621 | 142,554,800 | -7.22(-0.20%) |
Aug 11, 2010 | 3705 | 3709 | 3626 | 3628 | 130,808,800 | -102.29(-2.74%) |
Aug 10, 2010 | 3769 | 3772 | 3710 | 3731 | 104,085,000 | -46.79(-1.24%) |
Aug 09, 2010 | 3764 | 3782 | 3753 | 3777 | 90,481,000 | +61.32(+1.65%) |
Aug 08, 2010 | 3781 | 3794 | 3698 | 3716 | 0 | +0.00(+0.00%) |
Aug 07, 2010 | 3781 | 3794 | 3698 | 3716 | 0 | +0.00(+0.00%) |
Aug 06, 2010 | 3781 | 3794 | 3698 | 3716 | 137,452,400 | -48.14(-1.28%) |
Aug 05, 2010 | 3764 | 3803 | 3759 | 3764 | 111,002,400 | +3.47(+0.09%) |
Aug 04, 2010 | 3747 | 3780 | 3716 | 3761 | 122,176,400 | +13.21(+0.35%) |
Aug 03, 2010 | 3745 | 3752 | 3716 | 3748 | 118,021,400 | -4.52(-0.12%) |
Aug 02, 2010 | 3676 | 3756 | 3672 | 3752 | 128,950,400 | +108.89(+2.99%) |
Aug 01, 2010 | 3643 | 3643 | 0 | +0.00(+0.00%) | ||
Jul 31, 2010 | 3647 | 3680 | 3601 | 3643 | 0 | +0.00(+0.00%) |
Jul 30, 2010 | 3647 | 3680 | 3601 | 3643 | 212,444,400 | -8.77(-0.24%) |
Jul 29, 2010 | 3680 | 3721 | 3652 | 3652 | 163,107,200 | -18.45(-0.50%) |
Jul 28, 2010 | 3681 | 3700 | 3656 | 3670 | 144,008,192 | +3.96(+0.11%) |
Jul 27, 2010 | 3661 | 3698 | 3654 | 3666 | 189,935,296 | +30.22(+0.83%) |
Jul 26, 2010 | 3635 | 3636 | 3590 | 3636 | 120,159,000 | +29.13(+0.81%) |
Jul 25, 2010 | 3596 | 3628 | 3575 | 3607 | 0 | +0.00(+0.00%) |
Jul 24, 2010 | 3596 | 3628 | 3575 | 3607 | 0 | +0.00(+0.00%) |
Jul 23, 2010 | 3596 | 3628 | 3575 | 3607 | 144,253,200 | +6.48(+0.18%) |
Jul 22, 2010 | 3473 | 3605 | 3469 | 3601 | 152,198,400 | +106.65(+3.05%) |
Jul 21, 2010 | 3500 | 3542 | 3489 | 3494 | 121,735,000 | +25.90(+0.75%) |
Jul 20, 2010 | 3512 | 3514 | 3420 | 3468 | 121,121,400 | -18.31(-0.53%) |
Jul 19, 2010 | 3476 | 3534 | 3476 | 3486 | 98,873,200 | -13.83(-0.40%) |
Jul 18, 2010 | 3595 | 3615 | 3487 | 3500 | 0 | +0.00(+0.00%) |
Jul 17, 2010 | 3595 | 3615 | 3487 | 3500 | 0 | +0.00(+0.00%) |
Jul 16, 2010 | 3595 | 3615 | 3487 | 3500 | 153,679,600 | -81.66(-2.28%) |
Jul 15, 2010 | 3617 | 3654 | 3569 | 3582 | 129,048,000 | -51.16(-1.41%) |
Jul 14, 2010 | 3652 | 3657 | 3596 | 3633 | 104,902,600 | -4.78(-0.13%) |
Jul 13, 2010 | 3568 | 3643 | 3568 | 3638 | 120,330,000 | +70.10(+1.96%) |
Jul 12, 2010 | 3563 | 3593 | 3546 | 3568 | 81,693,200 | +13.18(+0.37%) |
Jul 10, 2010 | 3567 | 3571 | 3540 | 3554 | 0 | +0.00(+0.00%) |
Jul 09, 2010 | 3567 | 3571 | 3540 | 3554 | 102,697,000 | +16.23(+0.46%) |
Jul 08, 2010 | 3516 | 3554 | 3505 | 3538 | 137,177,600 | +54.81(+1.57%) |
Jul 07, 2010 | 3386 | 3483 | 3361 | 3483 | 161,380,192 | +60.08(+1.76%) |
Jul 06, 2010 | 3352 | 3456 | 3350 | 3423 | 139,600,992 | +90.90(+2.73%) |
Jul 05, 2010 | 3363 | 3365 | 3332 | 3332 | 82,880,200 | -15.91(-0.48%) |
Jul 03, 2010 | 3372 | 3391 | 3337 | 3348 | 0 | +0.00(+0.00%) |
Jul 02, 2010 | 3372 | 3391 | 3337 | 3348 | 161,435,296 | +8.47(+0.25%) |
Jul 01, 2010 | 3387 | 3403 | 3321 | 3340 | 188,797,200 | -102.99(-2.99%) |
Jun 30, 2010 | 3448 | 3471 | 3409 | 3443 | 169,320,000 | +9.90(+0.29%) |
Jun 29, 2010 | 3520 | 3532 | 3425 | 3433 | 176,011,808 | -143.46(-4.01%) |
Jun 28, 2010 | 3538 | 3578 | 3507 | 3576 | 110,519,000 | +56.72(+1.61%) |
Jun 27, 2010 | 3559 | 3578 | 3504 | 3520 | 0 | +0.00(+0.00%) |
Jun 26, 2010 | 3559 | 3578 | 3504 | 3520 | 0 | +0.00(+0.00%) |
Jun 25, 2010 | 3559 | 3578 | 3504 | 3520 | 144,737,600 | -35.63(-1.00%) |
Jun 24, 2010 | 3666 | 3668 | 3543 | 3555 | 151,023,392 | -86.43(-2.37%) |
Jun 23, 2010 | 3666 | 3696 | 3627 | 3642 | 133,447,000 | -63.53(-1.71%) |
Jun 22, 2010 | 3703 | 3726 | 3671 | 3705 | 136,381,408 | -30.83(-0.83%) |
Jun 21, 2010 | 3751 | 3760 | 3722 | 3736 | 131,633,000 | +48.94(+1.33%) |
Jun 20, 2010 | 3685 | 3705 | 3663 | 3687 | 0 | +0.00(+0.00%) |
Jun 19, 2010 | 3685 | 3705 | 3663 | 3687 | 0 | +0.00(+0.00%) |
Jun 18, 2010 | 3685 | 3705 | 3663 | 3687 | 197,360,192 | +4.13(+0.11%) |
Jun 17, 2010 | 3672 | 3716 | 3660 | 3683 | 147,755,808 | +7.15(+0.19%) |
Jun 16, 2010 | 3690 | 3690 | 3639 | 3676 | 166,233,600 | +14.42(+0.39%) |
Jun 15, 2010 | 3591 | 3673 | 3591 | 3662 | 152,375,600 | +35.47(+0.98%) |
Jun 14, 2010 | 3583 | 3630 | 3582 | 3626 | 155,673,600 | +70.52(+1.98%) |
Jun 13, 2010 | 3537 | 3570 | 3508 | 3556 | 0 | +0.00(+0.00%) |
Jun 12, 2010 | 3537 | 3570 | 3508 | 3556 | 0 | +0.00(+0.00%) |
Jun 11, 2010 | 3537 | 3570 | 3508 | 3556 | 177,228,608 | +38.88(+1.11%) |
Jun 10, 2010 | 3417 | 3539 | 3405 | 3517 | 172,744,608 | +69.87(+2.03%) |
Jun 09, 2010 | 3412 | 3447 | 3365 | 3447 | 167,829,200 | +66.41(+1.96%) |
Jun 08, 2010 | 3434 | 3434 | 3344 | 3380 | 177,003,008 | -33.36(-0.98%) |
Jun 07, 2010 | 3397 | 3455 | 3382 | 3414 | 175,973,200 | -41.89(-1.21%) |
Jun 06, 2010 | 3568 | 3593 | 3443 | 3456 | 0 | +0.00(+0.00%) |
Jun 05, 2010 | 3568 | 3593 | 3443 | 3456 | 0 | +0.00(+0.00%) |
Jun 04, 2010 | 3568 | 3593 | 3443 | 3456 | 223,099,008 | -101.73(-2.86%) |
Jun 03, 2010 | 3573 | 3598 | 3550 | 3557 | 163,039,008 | +55.84(+1.59%) |
Jun 02, 2010 | 3472 | 3506 | 3432 | 3502 | 143,898,400 | -1.58(-0.05%) |
Jun 01, 2010 | 3482 | 3521 | 3414 | 3503 | 187,823,600 | -4.48(-0.13%) |
May 31, 2010 | 3506 | 3529 | 3498 | 3508 | 64,323,600 | -7.50(-0.21%) |
May 30, 2010 | 3553 | 3553 | 3501 | 3515 | 0 | +0.00(+0.00%) |
May 28, 2010 | 3553 | 3553 | 3501 | 3515 | 153,896,608 | -10.25(-0.29%) |
May 27, 2010 | 3433 | 3528 | 3421 | 3525 | 207,762,208 | +116.72(+3.42%) |
May 26, 2010 | 3393 | 3450 | 3375 | 3409 | 220,441,200 | +77.30(+2.32%) |
May 25, 2010 | 3327 | 3349 | 3288 | 3331 | 224,325,792 | -99.64(-2.90%) |
May 24, 2010 | 3460 | 3478 | 3400 | 3431 | 134,297,792 | +0.19(+0.01%) |
May 22, 2010 | 3433 | 3459 | 3342 | 3431 | 0 | +0.00(+0.00%) |
May 21, 2010 | 3433 | 3459 | 3342 | 3431 | 291,508,000 | -1.78(-0.05%) |
May 20, 2010 | 3522 | 3556 | 3362 | 3433 | 279,907,584 | -79.15(-2.25%) |
May 19, 2010 | 3557 | 3576 | 3486 | 3512 | 221,007,008 | -105.65(-2.92%) |
May 18, 2010 | 3601 | 3640 | 3576 | 3617 | 158,030,000 | +73.77(+2.08%) |
May 17, 2010 | 3527 | 3595 | 3515 | 3544 | 167,306,704 | -16.81(-0.47%) |
May 16, 2010 | 3707 | 3711 | 3544 | 3560 | 0 | +0.00(+0.00%) |
May 15, 2010 | 3707 | 3711 | 3544 | 3560 | 0 | +0.00(+0.00%) |
May 14, 2010 | 3707 | 3711 | 3544 | 3560 | 239,780,000 | -171.18(-4.59%) |
May 13, 2010 | 3774 | 3774 | 3703 | 3732 | 130,644,800 | -2.33(-0.06%) |
May 12, 2010 | 3666 | 3763 | 3639 | 3734 | 207,577,296 | +40.67(+1.10%) |
May 11, 2010 | 3655 | 3700 | 3623 | 3693 | 222,168,000 | -27.09(-0.73%) |
May 10, 2010 | 3606 | 3720 | 3462 | 3720 | 413,011,200 | +352.49(+10.47%) |
May 09, 2010 | 3584 | 3532 | 3350 | 3368 | 0 | +0.00(+0.00%) |
May 08, 2010 | 3584 | 3532 | 3350 | 3368 | 0 | -24.79(-0.73%) |
May 07, 2010 | 3455 | 3539 | 3350 | 3393 | 438,501,312 | -163.52(-4.60%) |
May 06, 2010 | 3584 | 3668 | 3542 | 3556 | 331,062,400 | -79.92(-2.20%) |
May 05, 2010 | 3688 | 3705 | 3614 | 3636 | 274,467,808 | -53.26(-1.44%) |
May 04, 2010 | 3827 | 3836 | 3679 | 3689 | 245,235,200 | -139.17(-3.64%) |
May 03, 2010 | 3797 | 3847 | 3772 | 3828 | 100,879,200 | +11.47(+0.30%) |
May 01, 2010 | 3830 | 3857 | 3784 | 3817 | 0 | +0.00(+0.00%) |
Apr 30, 2010 | 3830 | 3857 | 3784 | 3817 | 179,653,200 | -23.63(-0.62%) |
Apr 29, 2010 | 3796 | 3858 | 3775 | 3841 | 180,090,896 | +53.62(+1.42%) |
Apr 28, 2010 | 3815 | 3848 | 3750 | 3787 | 284,112,992 | -57.60(-1.50%) |
Apr 27, 2010 | 3989 | 3996 | 3845 | 3845 | 164,571,600 | -152.79(-3.82%) |
Apr 26, 2010 | 3995 | 4018 | 3978 | 3997 | 129,533,400 | +46.09(+1.17%) |
Apr 24, 2010 | 3922 | 3968 | 3907 | 3951 | 0 | +0.00(+0.00%) |
Apr 23, 2010 | 3922 | 3968 | 3907 | 3951 | 161,657,792 | +26.65(+0.68%) |
Apr 22, 2010 | 3970 | 4007 | 3907 | 3925 | 189,281,904 | -53.02(-1.33%) |
Apr 21, 2010 | 4037 | 4037 | 3977 | 3978 | 138,462,800 | -48.98(-1.22%) |
Apr 20, 2010 | 3988 | 4030 | 3971 | 4027 | 119,539,400 | +56.18(+1.41%) |
Apr 19, 2010 | 3965 | 3987 | 3949 | 3970 | 0 | -16.16(-0.41%) |
Apr 17, 2010 | 4045 | 4086 | 3976 | 3987 | 0 | +0.00(+0.00%) |
Apr 16, 2010 | 4045 | 4086 | 3976 | 3987 | 191,295,392 | -79.02(-1.94%) |
Apr 15, 2010 | 4069 | 4085 | 4037 | 4066 | 136,844,992 | +7.95(+0.20%) |
Apr 14, 2010 | 4052 | 4074 | 4047 | 4058 | 136,844,992 | +25.71(+0.64%) |
Apr 13, 2010 | 4039 | 4058 | 4021 | 4032 | 126,779,600 | -18.51(-0.46%) |
Apr 12, 2010 | 4078 | 4082 | 4032 | 4050 | 106,880,000 | -0.04(-0.00%) |
Apr 10, 2010 | 4008 | 4051 | 4008 | 4051 | 0 | +0.00(+0.00%) |
Apr 09, 2010 | 4008 | 4051 | 4008 | 4051 | 104,637,800 | +72.08(+1.81%) |
Apr 08, 2010 | 4007 | 4012 | 3952 | 3978 | 124,318,400 | -48.51(-1.20%) |
Apr 07, 2010 | 4049 | 4052 | 4020 | 4027 | 115,462,800 | -26.97(-0.67%) |
Apr 06, 2010 | 4049 | 4065 | 4027 | 4054 | 113,667,400 | +19.71(+0.49%) |
Apr 05, 2010 | 3997 | 4042 | 3990 | 4034 | 0 | +0.00(+0.00%) |
Apr 04, 2010 | 3997 | 4042 | 3990 | 4034 | 0 | +0.00(+0.00%) |
Apr 03, 2010 | 3997 | 4042 | 3990 | 4034 | 0 | +0.00(+0.00%) |
Apr 02, 2010 | 3997 | 4042 | 3990 | 4034 | 0 | +0.00(+0.00%) |
Apr 01, 2010 | 3997 | 4042 | 3990 | 4034 | 111,669,600 | +60.22(+1.52%) |
Mar 31, 2010 | 3982 | 3999 | 3943 | 3974 | 139,164,192 | -13.40(-0.34%) |
Mar 30, 2010 | 4018 | 4029 | 3979 | 3987 | 117,886,800 | -13.25(-0.33%) |
Mar 29, 2010 | 4002 | 4018 | 3971 | 4001 | 99,561,400 | +11.73(+0.29%) |
Mar 27, 2010 | 3991 | 4003 | 3981 | 3989 | 0 | +0.00(+0.00%) |
Mar 26, 2010 | 3991 | 4003 | 3980 | 3989 | 105,178,200 | -11.55(-0.29%) |
Mar 25, 2010 | 3952 | 4009 | 3951 | 4000 | 137,603,808 | +50.67(+1.28%) |
Mar 24, 2010 | 3960 | 3967 | 3908 | 3950 | 132,041,600 | -2.74(-0.07%) |
Mar 23, 2010 | 3928 | 3962 | 3927 | 3953 | 111,188,200 | +24.55(+0.63%) |
Mar 22, 2010 | 3909 | 3928 | 3868 | 3928 | 119,579,800 | +2.56(+0.07%) |
Mar 20, 2010 | 3953 | 3964 | 3906 | 3925 | 0 | +0.00(+0.00%) |
Mar 19, 2010 | 3953 | 3964 | 3906 | 3925 | 184,326,800 | -12.74(-0.32%) |
Mar 18, 2010 | 3937 | 3965 | 3923 | 3938 | 125,638,800 | -19.71(-0.50%) |
Mar 17, 2010 | 3954 | 3968 | 3943 | 3958 | 124,548,896 | +18.94(+0.48%) |
Mar 16, 2010 | 3914 | 3951 | 3911 | 3939 | 108,838,800 | +48.04(+1.23%) |
Mar 15, 2010 | 3921 | 3926 | 3889 | 3891 | 94,752,800 | -36.49(-0.93%) |
Mar 14, 2010 | 3934 | 3956 | 3919 | 3927 | 0 | +0.00(+0.00%) |
Mar 13, 2010 | 3934 | 3956 | 3919 | 3927 | 114,568,600 | -1.55(-0.04%) |
Mar 12, 2010 | 3921 | 3946 | 3910 | 3929 | 112,501,200 | -14.60(-0.37%) |
Mar 11, 2010 | 3908 | 3951 | 3902 | 3944 | 123,160,400 | +33.54(+0.86%) |
Mar 10, 2010 | 3908 | 3920 | 3876 | 3910 | 125,235,600 | +6.47(+0.17%) |
Mar 09, 2010 | 3924 | 3924 | 3902 | 3904 | 112,178,600 | -109.37(-2.73%) |
Mar 08, 2010 | 4012 | 4028 | 3993 | 4013 | 0 | +0.00(+0.00%) |
Mar 07, 2010 | 4012 | 4028 | 3993 | 4013 | 0 | +102.49(+2.62%) |
Mar 06, 2010 | 3846 | 3910 | 3838 | 3910 | 153,790,208 | +82.01(+2.14%) |
Mar 05, 2010 | 3813 | 3851 | 3810 | 3828 | 148,795,808 | -14.11(-0.37%) |
Mar 04, 2010 | 3799 | 3850 | 3788 | 3843 | 123,313,800 | +30.60(+0.80%) |
Mar 03, 2010 | 3771 | 3812 | 3763 | 3812 | 120,318,200 | +42.38(+1.12%) |
Mar 02, 2010 | 3740 | 3772 | 3725 | 3770 | 145,259,808 | -243.37(-6.06%) |
Mar 01, 2010 | 4012 | 4028 | 3993 | 4013 | 0 | +0.00(+0.00%) |
Feb 28, 2010 | 4012 | 4028 | 3993 | 4013 | 0 | +304.11(+8.20%) |
Feb 27, 2010 | 3681 | 3710 | 3648 | 3709 | 151,634,000 | +68.03(+1.87%) |
Feb 26, 2010 | 3695 | 3725 | 3634 | 3641 | 171,807,600 | -74.91(-2.02%) |
Feb 25, 2010 | 3713 | 3728 | 3684 | 3716 | 128,846,800 | +8.62(+0.23%) |
Feb 24, 2010 | 3780 | 3792 | 3696 | 3707 | 149,071,392 | -49.64(-1.32%) |
Feb 23, 2010 | 3781 | 3782 | 3753 | 3757 | 147,653,408 | -256.21(-6.38%) |
Feb 22, 2010 | 4012 | 4028 | 3993 | 4013 | 0 | +0.00(+0.00%) |
Feb 21, 2010 | 4012 | 4028 | 3993 | 4013 | 0 | +243.37(+6.46%) |
Feb 20, 2010 | 3712 | 3773 | 3707 | 3770 | 137,178,400 | +21.71(+0.58%) |
Feb 19, 2010 | 3719 | 3752 | 3711 | 3748 | 132,533,000 | +22.62(+0.61%) |
Feb 18, 2010 | 3707 | 3749 | 3700 | 3725 | 149,233,408 | +56.17(+1.53%) |
Feb 17, 2010 | 3641 | 3669 | 3602 | 3669 | 147,701,408 | +59.82(+1.66%) |
Feb 16, 2010 | 3621 | 3642 | 3600 | 3609 | 109,986,800 | -403.69(-10.06%) |
Feb 15, 2010 | 4012 | 4028 | 3993 | 4013 | 0 | +413.84(+11.50%) |
Feb 13, 2010 | 3647 | 3661 | 3579 | 3599 | 186,454,000 | -17.68(-0.49%) |
Feb 12, 2010 | 3660 | 3676 | 3582 | 3617 | 261,448,608 | -18.86(-0.52%) |
Feb 11, 2010 | 3638 | 3674 | 3618 | 3636 | 187,758,592 | +22.85(+0.63%) |
Feb 10, 2010 | 3599 | 3634 | 3584 | 3613 | 147,671,296 | +5.49(+0.15%) |
Feb 09, 2010 | 3595 | 3617 | 3546 | 3607 | 169,862,000 | -405.64(-10.11%) |
Feb 08, 2010 | 4012 | 4028 | 3993 | 4013 | 0 | +449.15(+12.60%) |
Feb 06, 2010 | 3666 | 3674 | 3564 | 3564 | 263,299,600 | -125.49(-3.40%) |
Feb 05, 2010 | 3792 | 3806 | 3686 | 3689 | 175,687,008 | -104.22(-2.75%) |
Feb 04, 2010 | 3820 | 3831 | 3784 | 3793 | 124,554,600 | -18.66(-0.49%) |
Feb 03, 2010 | 3767 | 3819 | 3738 | 3812 | 134,752,608 | +50.12(+1.33%) |
Feb 02, 2010 | 3713 | 3774 | 3702 | 3762 | 119,833,200 | -250.90(-6.25%) |
Feb 01, 2010 | 4012 | 4028 | 3993 | 4013 | 0 | +273.45(+7.31%) |
Jan 30, 2010 | 3712 | 3768 | 3696 | 3739 | 149,875,808 | +50.67(+1.37%) |
Jan 29, 2010 | 3812 | 3812 | 3689 | 3689 | 168,079,808 | -71.01(-1.89%) |
Jan 28, 2010 | 3770 | 3794 | 3737 | 3760 | 136,321,600 | -47.24(-1.24%) |
Jan 27, 2010 | 3748 | 3807 | 3741 | 3807 | 141,543,200 | +25.19(+0.67%) |
Jan 26, 2010 | 3794 | 3833 | 3780 | 3782 | 131,374,000 | +0.00(+0.00%) |
Jan 25, 2010 | 3794 | 3833 | 3780 | 3782 | 0 | -38.93(-1.02%) |
Jan 24, 2010 | 3840 | 3860 | 3789 | 3821 | 0 | +0.00(+0.00%) |
Jan 23, 2010 | 3840 | 3860 | 3786 | 3821 | 170,380,992 | -41.38(-1.07%) |
Jan 22, 2010 | 3956 | 3966 | 3862 | 3862 | 112,341,400 | -66.79(-1.70%) |
Jan 21, 2010 | 3996 | 4013 | 3916 | 3929 | 143,524,608 | -80.72(-2.01%) |
Jan 20, 2010 | 3969 | 4020 | 3931 | 4010 | 115,690,200 | +32.21(+0.81%) |
Jan 19, 2010 | 3971 | 3983 | 3954 | 3977 | 86,949,800 | +0.00(+0.00%) |
Jan 18, 2010 | 3971 | 3983 | 3954 | 3977 | 0 | -35.45(-0.88%) |
Jan 17, 2010 | 4012 | 4028 | 3993 | 4013 | 0 | +58.53(+1.48%) |
Jan 16, 2010 | 4031 | 4044 | 3950 | 3954 | 162,295,200 | -61.39(-1.53%) |
Jan 15, 2010 | 4029 | 4030 | 3994 | 4016 | 108,974,600 | +14.91(+0.37%) |
Jan 14, 2010 | 3980 | 4008 | 3979 | 4001 | 117,700,800 | +0.81(+0.02%) |
Jan 13, 2010 | 4044 | 4049 | 3980 | 4000 | 124,775,800 | -43.04(-1.06%) |
Jan 12, 2010 | 4071 | 4088 | 4039 | 4043 | 110,068,800 | +30.18(+0.75%) |
Jan 11, 2010 | 4012 | 4028 | 3993 | 4013 | 0 | +0.00(+0.00%) |
Jan 10, 2010 | 4012 | 4028 | 3993 | 4013 | 0 | -32.23(-0.80%) |
Jan 09, 2010 | 4043 | 4051 | 4013 | 4045 | 131,783,200 | +20.34(+0.51%) |
Jan 08, 2010 | 4006 | 4032 | 3984 | 4025 | 118,430,400 | +7.13(+0.18%) |
Jan 07, 2010 | 4014 | 4023 | 3997 | 4018 | 110,087,000 | +4.76(+0.12%) |
Jan 06, 2010 | 4012 | 4028 | 3993 | 4013 | 129,518,600 | -1.06(-0.03%) |
Jan 05, 2010 | 3952 | 4014 | 3951 | 4014 | 113,396,000 | +0.00(+0.00%) |
Jan 04, 2010 | 3952 | 4014 | 3951 | 4014 | 0 | +77.64(+1.97%) |
Jan 03, 2010 | 3953 | 3959 | 3936 | 3936 | 0 | +0.00(+0.00%) |
Jan 02, 2010 | 3953 | 3959 | 3936 | 3936 | 0 | +0.00(+0.00%) |
Jan 01, 2010 | 3953 | 3959 | 3936 | 3936 | 30,243,400 | +0.83(+0.02%) |
Dec 31, 2009 | 3953 | 3967 | 3928 | 3936 | 53,781,600 | -24.48(-0.62%) |
Dec 30, 2009 | 3959 | 3977 | 3950 | 3960 | 59,821,800 | +12.83(+0.33%) |
Dec 29, 2009 | 3940 | 3952 | 3934 | 3947 | 0 | +0.00(+0.00%) |
Dec 28, 2009 | 3940 | 3952 | 3934 | 3947 | 0 | +34.42(+0.88%) |
Dec 27, 2009 | 3909 | 3923 | 3909 | 3913 | 0 | +0.00(+0.00%) |
Dec 26, 2009 | 3909 | 3923 | 3909 | 3913 | 0 | +0.00(+0.00%) |
Dec 25, 2009 | 3909 | 3923 | 3909 | 3913 | 17,477,000 | +1.98(+0.05%) |
Dec 24, 2009 | 3923 | 3931 | 3899 | 3911 | 76,481,400 | +12.37(+0.32%) |
Dec 23, 2009 | 3879 | 3919 | 3877 | 3898 | 90,655,800 | +26.32(+0.68%) |
Dec 22, 2009 | 3808 | 3874 | 3802 | 3872 | 103,573,400 | +0.00(+0.00%) |
Dec 21, 2009 | 3808 | 3874 | 3802 | 3872 | 0 | +77.62(+2.05%) |
Dec 20, 2009 | 3834 | 3871 | 3794 | 3794 | 0 | +0.00(+0.00%) |
Dec 19, 2009 | 3834 | 3871 | 3794 | 3794 | 197,904,800 | -36.38(-0.95%) |
Dec 18, 2009 | 3848 | 3864 | 3821 | 3831 | 121,823,200 | -45.00(-1.16%) |
Dec 17, 2009 | 3837 | 3878 | 3836 | 3876 | 123,995,400 | +41.73(+1.09%) |
Dec 16, 2009 | 3835 | 3843 | 3794 | 3834 | 100,388,200 | +3.65(+0.10%) |
Dec 15, 2009 | 3840 | 3847 | 3812 | 3830 | 91,276,000 | +0.00(+0.00%) |
Dec 14, 2009 | 3840 | 3847 | 3812 | 3830 | 0 | +26.72(+0.70%) |
Dec 12, 2009 | 3795 | 3837 | 3795 | 3804 | 112,992,000 | +5.34(+0.14%) |
Dec 11, 2009 | 3757 | 3805 | 3753 | 3798 | 122,146,400 | +40.99(+1.09%) |
Dec 10, 2009 | 3777 | 3800 | 3735 | 3757 | 129,175,800 | -27.91(-0.74%) |
Dec 09, 2009 | 3829 | 3854 | 3762 | 3785 | 134,663,200 | -54.75(-1.43%) |
Dec 08, 2009 | 3836 | 3854 | 3804 | 3840 | 85,572,200 | +0.00(+0.00%) |
Dec 07, 2009 | 3836 | 3854 | 3804 | 3840 | 0 | -6.57(-0.17%) |
Dec 05, 2009 | 3783 | 3876 | 3772 | 3847 | 132,759,200 | +47.51(+1.25%) |
Dec 04, 2009 | 3829 | 3841 | 3789 | 3799 | 123,330,800 | +3.19(+0.08%) |
Dec 03, 2009 | 3775 | 3812 | 3765 | 3796 | 113,244,200 | +20.18(+0.53%) |
Dec 02, 2009 | 3720 | 3776 | 3715 | 3776 | 114,080,000 | +95.59(+2.60%) |
Dec 01, 2009 | 3733 | 3733 | 3669 | 3680 | 138,362,800 | +0.00(+0.00%) |
Nov 30, 2009 | 3733 | 3733 | 3669 | 3680 | 0 | -41.30(-1.11%) |
Nov 29, 2009 | 3613 | 3748 | 3611 | 3721 | 0 | +0.00(+0.00%) |
Nov 28, 2009 | 3613 | 3748 | 3611 | 3721 | 159,708,496 | +42.22(+1.15%) |
Nov 27, 2009 | 3788 | 3793 | 3673 | 3679 | 147,904,896 | -129.93(-3.41%) |
Nov 26, 2009 | 3812 | 3827 | 3784 | 3809 | 137,748,000 | +24.54(+0.65%) |
Nov 25, 2009 | 3780 | 3819 | 3771 | 3785 | 140,565,408 | -28.55(-0.75%) |
Nov 24, 2009 | 3766 | 3829 | 3765 | 3813 | 132,410,000 | +0.00(+0.00%) |
Nov 23, 2009 | 3767 | 3829 | 3765 | 3813 | 0 | +83.81(+2.25%) |
Nov 22, 2009 | 3773 | 3788 | 3714 | 3729 | 0 | +0.00(+0.00%) |
Nov 21, 2009 | 3772 | 3788 | 3714 | 3729 | 151,641,296 | -30.86(-0.82%) |
Nov 20, 2009 | 3819 | 3824 | 3751 | 3760 | 138,304,192 | -67.94(-1.77%) |
Nov 19, 2009 | 3850 | 3862 | 3815 | 3828 | 121,749,200 | -0.90(-0.02%) |
Nov 18, 2009 | 3850 | 3859 | 3822 | 3829 | 116,490,600 | -34.10(-0.88%) |
Nov 17, 2009 | 3837 | 3868 | 3830 | 3863 | 126,986,600 | +0.00(+0.00%) |
Nov 16, 2009 | 3863 | 3863 | 3863 | 0 | +57.15(+1.50%) | |
Nov 15, 2009 | 3794 | 3811 | 3765 | 3806 | 0 | +0.00(+0.00%) |
Nov 14, 2009 | 3795 | 3811 | 3765 | 3806 | 103,069,400 | -2.06(-0.05%) |
Nov 13, 2009 | 3800 | 3844 | 3791 | 3808 | 125,120,000 | -6.32(-0.17%) |
Nov 12, 2009 | 3818 | 3844 | 3803 | 3814 | 130,641,000 | +28.80(+0.76%) |
Nov 11, 2009 | 3789 | 3803 | 3775 | 3786 | 129,227,800 | +0.10(+0.00%) |
Nov 10, 2009 | 3737 | 3786 | 3737 | 3785 | 144,337,600 | +0.00(+0.00%) |
Nov 09, 2009 | 3737 | 3786 | 3737 | 3785 | 0 | +78.20(+2.11%) |
Nov 08, 2009 | 3703 | 3726 | 3658 | 3707 | 0 | +0.00(+0.00%) |
Nov 07, 2009 | 3703 | 3726 | 3658 | 3707 | 131,920,096 | -1.44(-0.04%) |
Nov 06, 2009 | 3637 | 3729 | 3617 | 3709 | 138,739,600 | +38.40(+1.05%) |
Nov 05, 2009 | 3616 | 3682 | 3612 | 3670 | 155,873,408 | +86.08(+2.40%) |
Nov 04, 2009 | 3603 | 3608 | 3550 | 3584 | 156,080,000 | -55.21(-1.52%) |
Nov 03, 2009 | 3604 | 3666 | 3591 | 3639 | 151,752,000 | +0.00(+0.00%) |
Nov 02, 2009 | 3604 | 3666 | 3591 | 3639 | 0 | +31.77(+0.88%) |