Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3270 | 3402 | 3270 | 3358 | 6,937 | +50.40(+1.52%) |
Jan 28, 2010 | 3391 | 3398 | 3278 | 3307 | 4,485 | -91.20(-2.68%) |
Jan 27, 2010 | 3293 | 3433 | 3281 | 3398 | 9,729 | +100.80(+3.06%) |
Jan 26, 2010 | 3335 | 3355 | 3246 | 3298 | 7,760 | -58.80(-1.75%) |
Jan 25, 2010 | 3390 | 3533 | 3300 | 3356 | 44,828 | -18.00(-0.53%) |
Jan 22, 2010 | 3085 | 3523 | 3012 | 3374 | 52,181 | +300.00(+9.76%) |
Jan 21, 2010 | 3064 | 3120 | 3006 | 3074 | 7,030 | +14.40(+0.47%) |
Jan 20, 2010 | 3101 | 3144 | 3011 | 3060 | 4,564 | -62.40(-2.00%) |
Jan 19, 2010 | 3049 | 3144 | 3037 | 3122 | 6,173 | +91.20(+3.01%) |
Jan 15, 2010 | 3031 | 3031 | 3031 | 0 | -82.80(-2.66%) | |
Jan 14, 2010 | 3095 | 3169 | 3082 | 3114 | 2,229 | -1.20(-0.04%) |
Jan 13, 2010 | 3155 | 3189 | 3084 | 3115 | 4,978 | -49.20(-1.55%) |
Jan 12, 2010 | 3128 | 3222 | 3128 | 3164 | 2,860 | +15.60(+0.50%) |
Jan 11, 2010 | 3169 | 3210 | 3109 | 3149 | 3,629 | -3.60(-0.11%) |
Jan 08, 2010 | 3083 | 3155 | 3059 | 3152 | 4,398 | +69.60(+2.26%) |
Jan 07, 2010 | 3122 | 3152 | 3072 | 3083 | 3,994 | -31.20(-1.00%) |
Jan 06, 2010 | 3120 | 3148 | 3102 | 3114 | 3,139 | -3.60(-0.12%) |
Jan 05, 2010 | 3061 | 3185 | 3029 | 3118 | 4,288 | +63.60(+2.08%) |
Jan 04, 2010 | 3053 | 3101 | 3043 | 3054 | 4,696 | +30.00(+0.99%) |
Dec 31, 2009 | 3024 | 3024 | 3024 | 0 | -36.00(-1.18%) | |
Dec 30, 2009 | 3032 | 3092 | 3017 | 3060 | 1,708 | +12.00(+0.39%) |
Dec 29, 2009 | 3073 | 3084 | 3044 | 3048 | 2,115 | -12.00(-0.39%) |
Dec 28, 2009 | 3108 | 3113 | 3053 | 3060 | 1,408 | -39.60(-1.28%) |
Dec 24, 2009 | 3084 | 3120 | 3084 | 3100 | 859 | +24.00(+0.78%) |
Dec 23, 2009 | 3042 | 3098 | 3042 | 3076 | 2,773 | +34.80(+1.14%) |
Dec 22, 2009 | 3030 | 3084 | 2994 | 3041 | 7,578 | +16.80(+0.56%) |
Dec 21, 2009 | 3012 | 3114 | 3000 | 3024 | 4,761 | +16.80(+0.56%) |
Dec 18, 2009 | 2940 | 3011 | 2928 | 3007 | 7,537 | +92.40(+3.17%) |
Dec 17, 2009 | 2904 | 2930 | 2882 | 2915 | 1,927 | +2.40(+0.08%) |
Dec 16, 2009 | 2906 | 2977 | 2904 | 2912 | 2,359 | +14.40(+0.50%) |
Dec 15, 2009 | 2915 | 2938 | 2876 | 2898 | 2,498 | -30.00(-1.02%) |
Dec 14, 2009 | 2904 | 2944 | 2890 | 2928 | 2,317 | +21.60(+0.74%) |
Dec 11, 2009 | 2903 | 2924 | 2855 | 2906 | 2,136 | +3.60(+0.12%) |
Dec 10, 2009 | 2866 | 2951 | 2860 | 2903 | 3,781 | +48.00(+1.68%) |
Dec 09, 2009 | 2881 | 2903 | 2822 | 2855 | 1,549 | -16.80(-0.59%) |
Dec 08, 2009 | 2899 | 2914 | 2854 | 2872 | 3,566 | -30.00(-1.03%) |
Dec 07, 2009 | 2926 | 2987 | 2892 | 2902 | 2,850 | -15.60(-0.53%) |
Dec 04, 2009 | 2918 | 3010 | 2902 | 2917 | 3,117 | +36.00(+1.25%) |
Dec 03, 2009 | 2980 | 3025 | 2873 | 2881 | 3,503 | -88.80(-2.99%) |
Dec 02, 2009 | 2940 | 3007 | 2921 | 2970 | 6,145 | +18.00(+0.61%) |
Dec 01, 2009 | 2909 | 2987 | 2888 | 2952 | 5,474 | +62.40(+2.16%) |
Nov 30, 2009 | 2896 | 2924 | 2842 | 2890 | 3,506 | -6.00(-0.21%) |
Nov 27, 2009 | 2857 | 2969 | 2850 | 2896 | 2,362 | -28.80(-0.98%) |
Nov 25, 2009 | 2915 | 2950 | 2915 | 2924 | 2,708 | +8.40(+0.29%) |
Nov 24, 2009 | 2912 | 2947 | 2880 | 2916 | 2,483 | +4.80(+0.16%) |
Nov 23, 2009 | 2898 | 2963 | 2863 | 2911 | 3,849 | +43.20(+1.51%) |
Nov 20, 2009 | 2818 | 2891 | 2776 | 2868 | 5,163 | +30.00(+1.06%) |
Nov 19, 2009 | 2858 | 2863 | 2807 | 2838 | 2,927 | -31.20(-1.09%) |
Nov 18, 2009 | 2921 | 2934 | 2814 | 2869 | 3,190 | -44.40(-1.52%) |
Nov 17, 2009 | 2851 | 2956 | 2838 | 2914 | 3,593 | +45.60(+1.59%) |
Nov 16, 2009 | 2832 | 2882 | 2830 | 2868 | 3,972 | +57.60(+2.05%) |
Nov 13, 2009 | 2850 | 2851 | 2797 | 2810 | 3,372 | -14.40(-0.51%) |
Nov 12, 2009 | 2876 | 2906 | 2818 | 2825 | 3,620 | -69.60(-2.40%) |
Nov 11, 2009 | 2892 | 2933 | 2869 | 2894 | 2,351 | +14.40(+0.50%) |
Nov 10, 2009 | 2860 | 2887 | 2812 | 2880 | 2,525 | +2.40(+0.08%) |
Nov 09, 2009 | 2854 | 2892 | 2840 | 2878 | 4,203 | +24.00(+0.84%) |
Nov 06, 2009 | 2810 | 2854 | 2770 | 2854 | 3,137 | +38.40(+1.36%) |
Nov 05, 2009 | 2732 | 2839 | 2708 | 2815 | 3,168 | +85.20(+3.12%) |
Nov 04, 2009 | 2743 | 2824 | 2718 | 2730 | 4,089 | -2.40(-0.09%) |
Nov 03, 2009 | 2639 | 2743 | 2587 | 2732 | 5,247 | +93.60(+3.55%) |
Nov 02, 2009 | 2632 | 2706 | 2603 | 2639 | 4,377 | +31.20(+1.20%) |
Oct 30, 2009 | 2680 | 2719 | 2581 | 2608 | 6,147 | -98.40(-3.64%) |
Oct 29, 2009 | 2639 | 2730 | 2630 | 2706 | 5,695 | +70.80(+2.69%) |
Oct 28, 2009 | 2713 | 2732 | 2622 | 2635 | 7,220 | -88.80(-3.26%) |
Oct 27, 2009 | 2732 | 2771 | 2707 | 2724 | 4,274 | -8.40(-0.31%) |
Oct 26, 2009 | 2796 | 2797 | 2728 | 2732 | 7,869 | -63.60(-2.27%) |
Oct 23, 2009 | 2777 | 2870 | 2774 | 2796 | 7,148 | -61.20(-2.14%) |
Oct 22, 2009 | 2831 | 2892 | 2794 | 2857 | 11,634 | +15.60(+0.55%) |
Oct 21, 2009 | 2844 | 2906 | 2826 | 2842 | 7,474 | +1.20(+0.04%) |
Oct 20, 2009 | 2846 | 2934 | 2832 | 2840 | 10,454 | -94.80(-3.23%) |
Oct 19, 2009 | 2986 | 2986 | 2868 | 2935 | 17,224 | -52.80(-1.77%) |
Oct 16, 2009 | 2935 | 3012 | 2924 | 2988 | 24,818 | +30.00(+1.01%) |
Oct 15, 2009 | 3008 | 3120 | 2911 | 2958 | 109,636 | +949.20(+47.25%) |
Oct 14, 2009 | 2009 | 2009 | 2009 | 0 | +0.00(+0.00%) | |
Oct 13, 2009 | 2069 | 2070 | 1862 | 2009 | 40,198 | -58.80(-2.84%) |
Oct 12, 2009 | 2189 | 2230 | 2047 | 2068 | 42,989 | -34.80(-1.66%) |
Oct 09, 2009 | 2423 | 2459 | 1931 | 2102 | 121,320 | -571.20(-21.36%) |
Oct 08, 2009 | 2776 | 2803 | 2657 | 2674 | 10,505 | -80.40(-2.92%) |
Oct 07, 2009 | 2750 | 2791 | 2700 | 2754 | 4,356 | +3.60(+0.13%) |
Oct 06, 2009 | 2729 | 2784 | 2714 | 2750 | 3,415 | +40.80(+1.51%) |
Oct 05, 2009 | 2738 | 2785 | 2708 | 2710 | 5,419 | -6.00(-0.22%) |
Oct 02, 2009 | 2641 | 2743 | 2598 | 2716 | 5,838 | +44.40(+1.66%) |
Oct 01, 2009 | 2777 | 2794 | 2664 | 2671 | 3,277 | -122.40(-4.38%) |
Sep 30, 2009 | 2834 | 2892 | 2764 | 2794 | 2,748 | -38.40(-1.36%) |
Sep 29, 2009 | 2855 | 2881 | 2822 | 2832 | 2,027 | -25.20(-0.88%) |
Sep 28, 2009 | 2830 | 2899 | 2804 | 2857 | 2,477 | +30.00(+1.06%) |
Sep 25, 2009 | 2838 | 2846 | 2791 | 2827 | 2,716 | -25.20(-0.88%) |
Sep 24, 2009 | 2909 | 2916 | 2809 | 2852 | 2,551 | -56.40(-1.94%) |
Sep 23, 2009 | 2921 | 2956 | 2892 | 2909 | 2,350 | -18.00(-0.62%) |
Sep 22, 2009 | 2951 | 2996 | 2898 | 2927 | 1,886 | -10.80(-0.37%) |
Sep 21, 2009 | 2962 | 2994 | 2885 | 2938 | 2,765 | -22.80(-0.77%) |
Sep 18, 2009 | 2992 | 3002 | 2911 | 2960 | 4,803 | -45.60(-1.52%) |
Sep 17, 2009 | 3005 | 3046 | 2986 | 3006 | 2,778 | -12.00(-0.40%) |
Sep 16, 2009 | 3024 | 3072 | 2993 | 3018 | 4,329 | +9.60(+0.32%) |
Sep 15, 2009 | 2886 | 3037 | 2864 | 3008 | 3,908 | +104.40(+3.60%) |
Sep 14, 2009 | 2813 | 2910 | 2813 | 2904 | 2,174 | +85.20(+3.02%) |
Sep 11, 2009 | 2748 | 2893 | 2748 | 2819 | 4,751 | +81.60(+2.98%) |
Sep 10, 2009 | 2610 | 2741 | 2610 | 2737 | 4,337 | +138.00(+5.31%) |
Sep 09, 2009 | 2600 | 2627 | 2578 | 2599 | 2,386 | +6.00(+0.23%) |
Sep 08, 2009 | 2627 | 2657 | 2573 | 2593 | 1,399 | -10.80(-0.41%) |
Sep 04, 2009 | 2591 | 2640 | 2574 | 2604 | 1,914 | +21.60(+0.84%) |
Sep 03, 2009 | 2590 | 2627 | 2534 | 2582 | 1,847 | +13.20(+0.51%) |
Sep 02, 2009 | 2640 | 2657 | 2549 | 2569 | 5,985 | -81.60(-3.08%) |
Sep 01, 2009 | 2687 | 2738 | 2609 | 2651 | 3,275 | -63.60(-2.34%) |
Aug 31, 2009 | 2712 | 2760 | 2661 | 2714 | 3,382 | -7.20(-0.26%) |
Aug 28, 2009 | 2795 | 2808 | 2701 | 2722 | 3,672 | -52.80(-1.90%) |
Aug 27, 2009 | 2729 | 2778 | 2680 | 2774 | 2,779 | +63.60(+2.35%) |
Aug 26, 2009 | 2630 | 2732 | 2624 | 2711 | 4,702 | +71.16(+2.70%) |
Aug 25, 2009 | 2765 | 2770 | 2608 | 2640 | 8,430 | -116.76(-4.24%) |
Aug 24, 2009 | 2837 | 2870 | 2724 | 2756 | 2,990 | -76.80(-2.71%) |
Aug 21, 2009 | 2845 | 2858 | 2808 | 2833 | 4,728 | +15.60(+0.55%) |
Aug 20, 2009 | 2857 | 2891 | 2813 | 2818 | 2,486 | -52.80(-1.84%) |
Aug 19, 2009 | 2796 | 2908 | 2796 | 2870 | 1,878 | +38.40(+1.36%) |
Aug 18, 2009 | 2795 | 2843 | 2757 | 2832 | 2,500 | +56.40(+2.03%) |
Aug 17, 2009 | 2792 | 2803 | 2754 | 2776 | 1,784 | -60.00(-2.12%) |
Aug 14, 2009 | 2887 | 2902 | 2792 | 2836 | 2,471 | -46.80(-1.62%) |
Aug 13, 2009 | 2856 | 2940 | 2824 | 2882 | 3,899 | +46.80(+1.65%) |
Aug 12, 2009 | 2798 | 2868 | 2784 | 2836 | 2,217 | +48.00(+1.72%) |
Aug 11, 2009 | 2795 | 2836 | 2780 | 2788 | 1,843 | -26.40(-0.94%) |
Aug 10, 2009 | 2832 | 2861 | 2796 | 2814 | 2,014 | -40.80(-1.43%) |
Aug 07, 2009 | 2796 | 2858 | 2779 | 2855 | 2,861 | +94.80(+3.43%) |
Aug 06, 2009 | 2872 | 2881 | 2735 | 2760 | 3,339 | -93.60(-3.28%) |
Aug 05, 2009 | 2982 | 2982 | 2832 | 2854 | 6,311 | -27.60(-0.96%) |
Aug 04, 2009 | 2813 | 2940 | 2754 | 2881 | 24,243 | -220.80(-7.12%) |
Aug 03, 2009 | 3080 | 3120 | 3054 | 3102 | 2,361 | +70.80(+2.34%) |
Jul 31, 2009 | 3020 | 3061 | 2978 | 3031 | 2,956 | +7.20(+0.24%) |
Jul 30, 2009 | 3157 | 3179 | 3008 | 3024 | 3,312 | -94.80(-3.04%) |
Jul 29, 2009 | 3170 | 3198 | 3114 | 3119 | 6,853 | -80.40(-2.51%) |
Jul 28, 2009 | 3137 | 3205 | 3118 | 3199 | 4,135 | +37.20(+1.18%) |
Jul 27, 2009 | 3119 | 3164 | 3086 | 3162 | 2,678 | +33.60(+1.07%) |
Jul 24, 2009 | 3038 | 3136 | 3038 | 3128 | 2,929 | +70.80(+2.32%) |
Jul 23, 2009 | 2891 | 3109 | 2812 | 3058 | 8,413 | +186.00(+6.48%) |
Jul 22, 2009 | 2861 | 2917 | 2821 | 2872 | 1,815 | -8.40(-0.29%) |
Jul 21, 2009 | 2810 | 2880 | 2755 | 2880 | 3,144 | +88.80(+3.18%) |
Jul 20, 2009 | 2827 | 2863 | 2779 | 2791 | 1,614 | -16.80(-0.60%) |
Jul 17, 2009 | 2868 | 2879 | 2754 | 2808 | 4,921 | -56.40(-1.97%) |
Jul 16, 2009 | 2795 | 2870 | 2795 | 2864 | 2,935 | +50.40(+1.79%) |
Jul 15, 2009 | 2827 | 2891 | 2798 | 2814 | 3,062 | +22.80(+0.82%) |
Jul 14, 2009 | 2809 | 2839 | 2779 | 2791 | 1,193 | -27.60(-0.98%) |
Jul 13, 2009 | 2759 | 2838 | 2738 | 2819 | 2,318 | +8.40(+0.30%) |
Jul 10, 2009 | 2798 | 2842 | 2778 | 2810 | 1,608 | +1.20(+0.04%) |
Jul 09, 2009 | 2824 | 2844 | 2776 | 2809 | 1,811 | +13.20(+0.47%) |
Jul 08, 2009 | 2880 | 2885 | 2728 | 2796 | 5,175 | -96.00(-3.32%) |
Jul 07, 2009 | 2909 | 2975 | 2882 | 2892 | 5,164 | -7.20(-0.25%) |
Jul 06, 2009 | 2861 | 2927 | 2820 | 2899 | 6,130 | +50.40(+1.77%) |
Jul 02, 2009 | 2988 | 2992 | 2831 | 2849 | 7,290 | -30.00(-1.04%) |
Jul 01, 2009 | 3078 | 3119 | 2870 | 2879 | 25,399 | -504.00(-14.90%) |
Jun 30, 2009 | 3352 | 3434 | 3350 | 3383 | 4,277 | +64.80(+1.95%) |
Jun 29, 2009 | 3360 | 3360 | 3282 | 3318 | 1,485 | -36.00(-1.07%) |
Jun 26, 2009 | 3308 | 3380 | 3247 | 3354 | 5,194 | +58.80(+1.78%) |
Jun 25, 2009 | 3245 | 3313 | 3144 | 3295 | 4,623 | +132.00(+4.17%) |
Jun 24, 2009 | 3112 | 3220 | 3059 | 3163 | 2,212 | +61.20(+1.97%) |
Jun 23, 2009 | 3079 | 3172 | 3074 | 3102 | 1,997 | +48.00(+1.57%) |
Jun 22, 2009 | 3120 | 3120 | 3028 | 3054 | 2,464 | -72.00(-2.30%) |
Jun 19, 2009 | 3154 | 3158 | 3083 | 3126 | 3,469 | +12.00(+0.39%) |
Jun 18, 2009 | 3054 | 3127 | 3030 | 3114 | 1,816 | +60.00(+1.96%) |
Jun 17, 2009 | 3060 | 3109 | 3030 | 3054 | 2,104 | -12.00(-0.39%) |
Jun 16, 2009 | 3079 | 3127 | 3005 | 3066 | 3,983 | -117.60(-3.69%) |
Jun 15, 2009 | 3092 | 3270 | 3092 | 3184 | 7,596 | +120.00(+3.92%) |
Jun 12, 2009 | 3048 | 3098 | 2994 | 3064 | 1,078 | +7.20(+0.24%) |
Jun 11, 2009 | 2999 | 3144 | 2962 | 3056 | 1,992 | +72.00(+2.41%) |
Jun 10, 2009 | 3074 | 3080 | 2940 | 2984 | 3,574 | -92.40(-3.00%) |
Jun 09, 2009 | 3132 | 3132 | 3049 | 3077 | 1,991 | -44.40(-1.42%) |
Jun 08, 2009 | 3113 | 3262 | 3083 | 3121 | 4,185 | +6.00(+0.19%) |
Jun 05, 2009 | 3136 | 3144 | 3062 | 3115 | 2,089 | -9.60(-0.31%) |
Jun 04, 2009 | 3115 | 3138 | 3092 | 3125 | 2,513 | +7.20(+0.23%) |
Jun 03, 2009 | 3090 | 3208 | 3046 | 3118 | 3,153 | +21.60(+0.70%) |
Jun 02, 2009 | 3032 | 3132 | 2992 | 3096 | 6,358 | +44.40(+1.45%) |
Jun 01, 2009 | 3000 | 3094 | 2994 | 3052 | 6,196 | +94.80(+3.21%) |
May 29, 2009 | 2928 | 2963 | 2856 | 2957 | 3,809 | +43.20(+1.48%) |
May 28, 2009 | 2948 | 2948 | 2879 | 2914 | 2,861 | -34.80(-1.18%) |
May 27, 2009 | 2980 | 2980 | 2897 | 2948 | 4,781 | -36.00(-1.21%) |
May 26, 2009 | 2822 | 3000 | 2822 | 2984 | 6,922 | +134.40(+4.72%) |
May 22, 2009 | 2869 | 2887 | 2780 | 2850 | 2,699 | +50.40(+1.80%) |
May 21, 2009 | 2807 | 2831 | 2755 | 2800 | 3,155 | -40.80(-1.44%) |
May 20, 2009 | 2844 | 2878 | 2800 | 2840 | 5,541 | +3.60(+0.13%) |
May 19, 2009 | 2838 | 2863 | 2777 | 2837 | 3,046 | -7.20(-0.25%) |
May 18, 2009 | 2804 | 2850 | 2746 | 2844 | 3,455 | +56.40(+2.02%) |
May 15, 2009 | 2707 | 2827 | 2663 | 2788 | 5,071 | +85.20(+3.15%) |
May 14, 2009 | 2694 | 2729 | 2658 | 2702 | 3,597 | +25.20(+0.94%) |
May 13, 2009 | 2704 | 2744 | 2675 | 2677 | 2,746 | -51.60(-1.89%) |
May 12, 2009 | 2776 | 2821 | 2674 | 2729 | 2,550 | -22.80(-0.83%) |
May 11, 2009 | 2748 | 2779 | 2712 | 2752 | 5,858 | -38.40(-1.38%) |
May 08, 2009 | 2832 | 2891 | 2771 | 2790 | 3,741 | +6.00(+0.22%) |
May 07, 2009 | 2701 | 2828 | 2701 | 2784 | 4,763 | +46.80(+1.71%) |
May 06, 2009 | 2882 | 3044 | 2706 | 2737 | 18,781 | +397.20(+16.97%) |
May 05, 2009 | 2326 | 2402 | 2281 | 2340 | 3,794 | +4.80(+0.21%) |
May 04, 2009 | 2400 | 2400 | 2311 | 2335 | 3,939 | -37.20(-1.57%) |
May 01, 2009 | 2388 | 2422 | 2335 | 2372 | 3,393 | -7.20(-0.30%) |
Apr 30, 2009 | 2368 | 2430 | 2328 | 2380 | 6,679 | -109.20(-4.39%) |
Apr 29, 2009 | 2453 | 2520 | 2405 | 2489 | 3,581 | +46.80(+1.92%) |
Apr 28, 2009 | 2486 | 2576 | 2429 | 2442 | 3,645 | -74.40(-2.96%) |
Apr 27, 2009 | 2484 | 2639 | 2484 | 2516 | 3,742 | -85.20(-3.27%) |
Apr 24, 2009 | 2632 | 2656 | 2550 | 2602 | 2,331 | -25.20(-0.96%) |
Apr 23, 2009 | 2640 | 2736 | 2522 | 2627 | 16,874 | +426.00(+19.36%) |
Apr 22, 2009 | 2174 | 2267 | 2162 | 2201 | 3,667 | -26.40(-1.19%) |
Apr 21, 2009 | 2177 | 2240 | 2177 | 2227 | 2,444 | +49.20(+2.26%) |
Apr 20, 2009 | 2210 | 2284 | 2171 | 2178 | 3,244 | -82.80(-3.66%) |
Apr 17, 2009 | 2251 | 2352 | 2213 | 2261 | 3,359 | +16.80(+0.75%) |
Apr 16, 2009 | 2213 | 2278 | 2135 | 2244 | 5,174 | +56.40(+2.58%) |
Apr 15, 2009 | 2227 | 2261 | 2140 | 2188 | 4,575 | -51.60(-2.30%) |
Apr 14, 2009 | 2256 | 2282 | 2208 | 2239 | 3,761 | -1.20(-0.05%) |
Apr 13, 2009 | 2194 | 2258 | 2190 | 2240 | 2,495 | +26.40(+1.19%) |
Apr 09, 2009 | 2232 | 2285 | 2172 | 2214 | 5,603 | +9.60(+0.44%) |
Apr 08, 2009 | 2154 | 2227 | 2116 | 2204 | 4,951 | +33.60(+1.55%) |
Apr 07, 2009 | 2238 | 2266 | 2165 | 2171 | 4,620 | -91.20(-4.03%) |
Apr 06, 2009 | 2336 | 2364 | 2225 | 2262 | 5,749 | -100.80(-4.27%) |
Apr 03, 2009 | 2484 | 2484 | 2339 | 2363 | 4,473 | -130.80(-5.25%) |
Apr 02, 2009 | 2502 | 2520 | 2476 | 2494 | 5,414 | +40.80(+1.66%) |
Apr 01, 2009 | 2371 | 2455 | 2318 | 2453 | 8,276 | +75.60(+3.18%) |
Mar 31, 2009 | 2419 | 2518 | 2292 | 2377 | 51,695 | -610.80(-20.44%) |
Mar 30, 2009 | 2951 | 3016 | 2886 | 2988 | 2,802 | -164.40(-5.22%) |
Mar 26, 2009 | 3104 | 3162 | 3020 | 3152 | 4,576 | +54.00(+1.74%) |
Mar 25, 2009 | 3131 | 3187 | 2968 | 3098 | 4,506 | +0.00(+0.00%) |
Mar 24, 2009 | 3144 | 3224 | 3095 | 3098 | 3,829 | -138.00(-4.26%) |
Mar 23, 2009 | 3095 | 3236 | 3076 | 3236 | 6,665 | +18.00(+0.56%) |
Mar 20, 2009 | 3022 | 3234 | 2922 | 3218 | 17,376 | +190.80(+6.30%) |
Mar 19, 2009 | 3094 | 3103 | 2957 | 3028 | 3,437 | -54.00(-1.75%) |
Mar 18, 2009 | 3043 | 3120 | 3007 | 3082 | 2,971 | +34.80(+1.14%) |
Mar 17, 2009 | 2995 | 3047 | 2923 | 3047 | 3,495 | +58.80(+1.97%) |
Mar 16, 2009 | 3112 | 3185 | 2968 | 2988 | 5,108 | -112.80(-3.64%) |
Mar 13, 2009 | 3144 | 3229 | 3000 | 3101 | 4,212 | -19.20(-0.62%) |
Mar 12, 2009 | 2984 | 3162 | 2970 | 3120 | 4,233 | +138.00(+4.63%) |
Mar 11, 2009 | 2984 | 3024 | 2947 | 2982 | 4,060 | +22.80(+0.77%) |
Mar 10, 2009 | 2813 | 2993 | 2747 | 2959 | 5,615 | +198.00(+7.17%) |
Mar 09, 2009 | 2758 | 2819 | 2701 | 2761 | 5,429 | -51.60(-1.83%) |
Mar 06, 2009 | 2555 | 2842 | 2530 | 2813 | 11,471 | +276.00(+10.88%) |
Mar 05, 2009 | 2560 | 2602 | 2512 | 2537 | 3,465 | -69.60(-2.67%) |
Mar 04, 2009 | 2555 | 2646 | 2496 | 2606 | 3,569 | +135.60(+5.49%) |
Mar 02, 2009 | 2584 | 2639 | 2441 | 2471 | 4,638 | -169.20(-6.41%) |
Feb 27, 2009 | 2806 | 2842 | 2635 | 2640 | 8,331 | -218.40(-7.64%) |
Feb 26, 2009 | 2898 | 2927 | 2814 | 2858 | 9,441 | -44.40(-1.53%) |
Feb 25, 2009 | 3047 | 3084 | 2797 | 2903 | 11,278 | -170.40(-5.54%) |
Feb 24, 2009 | 2545 | 3512 | 2527 | 3073 | 65,209 | +498.00(+19.34%) |
Feb 23, 2009 | 2622 | 2635 | 2537 | 2575 | 2,936 | -19.20(-0.74%) |
Feb 20, 2009 | 2662 | 2690 | 2552 | 2594 | 2,771 | -114.00(-4.21%) |
Feb 19, 2009 | 2765 | 2770 | 2678 | 2708 | 1,382 | -34.80(-1.27%) |
Feb 18, 2009 | 2840 | 2874 | 2694 | 2743 | 3,066 | -80.40(-2.85%) |
Feb 17, 2009 | 2845 | 2920 | 2820 | 2824 | 3,025 | -129.60(-4.39%) |
Feb 13, 2009 | 2957 | 2986 | 2903 | 2953 | 1,549 | -3.60(-0.12%) |
Feb 12, 2009 | 2879 | 2971 | 2848 | 2957 | 1,547 | +49.20(+1.69%) |
Feb 11, 2009 | 2825 | 2940 | 2818 | 2908 | 2,067 | +88.80(+3.15%) |
Feb 10, 2009 | 2898 | 2964 | 2783 | 2819 | 3,342 | -86.40(-2.97%) |
Feb 09, 2009 | 2934 | 3010 | 2843 | 2905 | 3,010 | -48.00(-1.63%) |
Feb 06, 2009 | 2878 | 2956 | 2840 | 2953 | 1,793 | +74.40(+2.58%) |
Feb 05, 2009 | 2803 | 2962 | 2800 | 2879 | 2,042 | +60.00(+2.13%) |
Feb 04, 2009 | 2852 | 2940 | 2792 | 2819 | 2,582 | -31.20(-1.09%) |
Feb 03, 2009 | 2849 | 2892 | 2794 | 2850 | 3,578 | +13.20(+0.47%) |