Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2009 | 3720 | 3728 | 3600 | 3608 | 0 | +0.00(+0.00%) |
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%) |