Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2010 | 7593 | 7650 | 7482 | 7640 | 0 | +0.00(+0.00%) |
Jan 29, 2010 | 7593 | 7650 | 7482 | 7640 | 0 | -54.14(-0.70%) |
Jan 28, 2010 | 7630 | 7757 | 7608 | 7695 | 0 | +134.55(+1.78%) |
Jan 27, 2010 | 7640 | 7657 | 7530 | 7560 | 0 | -38.78(-0.51%) |
Jan 26, 2010 | 7903 | 7922 | 7573 | 7599 | 0 | -274.18(-3.48%) |
Jan 25, 2010 | 7845 | 7938 | 7828 | 7873 | 0 | -54.32(-0.69%) |
Jan 24, 2010 | 7986 | 8016 | 7913 | 7927 | 0 | +0.00(+0.00%) |
Jan 23, 2010 | 7986 | 8016 | 7913 | 7927 | 0 | +0.00(+0.00%) |
Jan 22, 2010 | 7986 | 8016 | 7913 | 7927 | 0 | -200.56(-2.47%) |
Jan 21, 2010 | 8190 | 8208 | 8108 | 8128 | 0 | -93.06(-1.13%) |
Jan 20, 2010 | 8309 | 8309 | 8191 | 8221 | 0 | -28.07(-0.34%) |
Jan 19, 2010 | 8388 | 8395 | 8227 | 8249 | 0 | -88.82(-1.07%) |
Jan 18, 2010 | 8290 | 8368 | 8290 | 8338 | 0 | -19.07(-0.23%) |
Jan 17, 2010 | 8341 | 8380 | 8326 | 8357 | 0 | +0.00(+0.00%) |
Jan 16, 2010 | 8341 | 8380 | 8326 | 8357 | 0 | +0.00(+0.00%) |
Jan 15, 2010 | 8341 | 8380 | 8326 | 8357 | 0 | +66.91(+0.81%) |
Jan 14, 2010 | 8246 | 8314 | 8238 | 8290 | 0 | +93.42(+1.14%) |
Jan 13, 2010 | 8229 | 8258 | 8195 | 8197 | 0 | -112.81(-1.36%) |
Jan 12, 2010 | 8344 | 8357 | 8263 | 8309 | 0 | -14.45(-0.17%) |
Jan 11, 2010 | 8292 | 8358 | 8282 | 8324 | 0 | +42.92(+0.52%) |
Jan 10, 2010 | 8267 | 8291 | 8179 | 8281 | 0 | +0.00(+0.00%) |
Jan 09, 2010 | 8267 | 8291 | 8179 | 8281 | 0 | +0.00(+0.00%) |
Jan 08, 2010 | 8267 | 8291 | 8179 | 8281 | 0 | +43.48(+0.53%) |
Jan 07, 2010 | 8345 | 8370 | 8234 | 8237 | 0 | -90.20(-1.08%) |
Jan 06, 2010 | 8237 | 8328 | 8217 | 8328 | 0 | +116.22(+1.42%) |
Jan 05, 2010 | 8278 | 8284 | 8163 | 8211 | 0 | +3.55(+0.04%) |
Jan 04, 2010 | 8222 | 8240 | 8143 | 8208 | 0 | +19.74(+0.24%) |
Jan 03, 2010 | 8155 | 8189 | 8139 | 8188 | 0 | +0.00(+0.00%) |
Jan 02, 2010 | 8155 | 8189 | 8139 | 8188 | 0 | +0.00(+0.00%) |
Jan 01, 2010 | 8155 | 8189 | 8139 | 8188 | 0 | +0.00(+0.00%) |
Dec 31, 2009 | 8155 | 8189 | 8139 | 8188 | 0 | +75.83(+0.93%) |
Dec 30, 2009 | 8079 | 8119 | 8060 | 8112 | 0 | +58.45(+0.73%) |
Dec 29, 2009 | 8088 | 8088 | 8031 | 8054 | 0 | -3.66(-0.05%) |
Dec 28, 2009 | 8008 | 8080 | 8008 | 8057 | 0 | +84.90(+1.06%) |
Dec 27, 2009 | 8008 | 8009 | 7965 | 7973 | 0 | +0.00(+0.00%) |
Dec 26, 2009 | 8008 | 8009 | 7965 | 7973 | 0 | +0.00(+0.00%) |
Dec 25, 2009 | 8008 | 8009 | 7965 | 7973 | 0 | +9.05(+0.11%) |
Dec 24, 2009 | 7935 | 7988 | 7928 | 7964 | 0 | +62.04(+0.79%) |
Dec 23, 2009 | 7893 | 7911 | 7873 | 7902 | 0 | +45.50(+0.58%) |
Dec 22, 2009 | 7850 | 7872 | 7823 | 7856 | 0 | +68.73(+0.88%) |
Dec 21, 2009 | 7798 | 7827 | 7787 | 7787 | 0 | +33.64(+0.43%) |
Dec 20, 2009 | 7690 | 7754 | 7688 | 7754 | 0 | +0.00(+0.00%) |
Dec 19, 2009 | 7690 | 7754 | 7688 | 7754 | 0 | +0.00(+0.00%) |
Dec 18, 2009 | 7690 | 7754 | 7688 | 7754 | 0 | +11.46(+0.15%) |
Dec 17, 2009 | 7705 | 7783 | 7705 | 7742 | 0 | -33.47(-0.43%) |
Dec 16, 2009 | 7705 | 7783 | 7705 | 7776 | 0 | +0.00(+0.00%) |
Dec 15, 2009 | 7705 | 7783 | 7705 | 7776 | 0 | -43.49(-0.56%) |
Dec 14, 2009 | 7793 | 7842 | 7770 | 7819 | 0 | +24.06(+0.31%) |
Dec 12, 2009 | 7710 | 7795 | 7701 | 7795 | 0 | +0.00(+0.00%) |
Dec 11, 2009 | 7710 | 7795 | 7701 | 7795 | 0 | +117.16(+1.53%) |
Dec 10, 2009 | 7823 | 7829 | 7631 | 7678 | 0 | -119.51(-1.53%) |
Dec 09, 2009 | 7748 | 7797 | 7743 | 7797 | 0 | +28.71(+0.37%) |
Dec 08, 2009 | 7802 | 7802 | 7731 | 7769 | 0 | -6.93(-0.09%) |
Dec 07, 2009 | 7705 | 7783 | 7705 | 7776 | 0 | +124.73(+1.63%) |
Dec 04, 2009 | 7685 | 7707 | 7651 | 7651 | 0 | -33.76(-0.44%) |
Dec 03, 2009 | 7734 | 7738 | 7659 | 7685 | 0 | +7.05(+0.09%) |
Dec 02, 2009 | 7716 | 7742 | 7672 | 7678 | 0 | +28.39(+0.37%) |
Dec 01, 2009 | 7616 | 7660 | 7549 | 7649 | 0 | +67.02(+0.88%) |
Nov 30, 2009 | 7583 | 7605 | 7569 | 7582 | 0 | +91.30(+1.22%) |
Nov 29, 2009 | 7614 | 7634 | 7491 | 7491 | 0 | +0.00(+0.00%) |
Nov 28, 2009 | 7614 | 7634 | 7491 | 7491 | 0 | +0.00(+0.00%) |
Nov 27, 2009 | 7614 | 7634 | 7491 | 7491 | 0 | -248.25(-3.21%) |
Nov 26, 2009 | 7795 | 7818 | 7734 | 7739 | 0 | -17.15(-0.22%) |
Nov 25, 2009 | 7719 | 7784 | 7716 | 7756 | 0 | +41.75(+0.54%) |
Nov 24, 2009 | 7723 | 7736 | 7696 | 7715 | 0 | +27.41(+0.36%) |
Nov 23, 2009 | 7695 | 7715 | 7672 | 7687 | 0 | +4.18(+0.05%) |
Nov 22, 2009 | 7742 | 7742 | 7649 | 7683 | 0 | +0.00(+0.00%) |
Nov 21, 2009 | 7742 | 7742 | 7649 | 7683 | 0 | +0.00(+0.00%) |
Nov 20, 2009 | 7742 | 7742 | 7649 | 7683 | 0 | -77.01(-0.99%) |
Nov 19, 2009 | 7768 | 7797 | 7751 | 7760 | 0 | -6.71(-0.09%) |
Nov 18, 2009 | 7767 | 7803 | 7738 | 7767 | 0 | +33.48(+0.43%) |
Nov 17, 2009 | 7875 | 7875 | 7733 | 7733 | 0 | -59.47(-0.76%) |
Nov 16, 2009 | 7793 | 7793 | 7793 | 0 | +127.05(+1.66%) | |
Nov 15, 2009 | 7651 | 7695 | 7640 | 7666 | 0 | +0.00(+0.00%) |
Nov 14, 2009 | 7651 | 7695 | 7640 | 7666 | 0 | +0.00(+0.00%) |
Nov 13, 2009 | 7651 | 7695 | 7640 | 7666 | 0 | -5.30(-0.07%) |
Nov 12, 2009 | 7683 | 7710 | 7659 | 7671 | 0 | +2.87(+0.04%) |
Nov 11, 2009 | 7604 | 7671 | 7556 | 7668 | 0 | +74.57(+0.98%) |
Nov 10, 2009 | 7613 | 7615 | 7576 | 7593 | 0 | +56.79(+0.75%) |
Nov 09, 2009 | 7563 | 7563 | 7512 | 7537 | 0 | +73.65(+0.99%) |
Nov 08, 2009 | 7516 | 7521 | 7451 | 7463 | 0 | +0.00(+0.00%) |
Nov 07, 2009 | 7516 | 7521 | 7451 | 7463 | 0 | +0.00(+0.00%) |
Nov 06, 2009 | 7516 | 7521 | 7451 | 7463 | 0 | +45.59(+0.61%) |
Nov 05, 2009 | 7472 | 7482 | 7413 | 7417 | 0 | -49.58(-0.66%) |
Nov 04, 2009 | 7376 | 7467 | 7365 | 7467 | 0 | +144.11(+1.97%) |
Nov 03, 2009 | 7339 | 7368 | 7315 | 7323 | 0 | -12.25(-0.17%) |
Nov 02, 2009 | 7238 | 7337 | 7219 | 7335 | 0 | -4.90(-0.07%) |
Nov 01, 2009 | 7429 | 7433 | 7340 | 7340 | 0 | +0.00(+0.00%) |
Oct 31, 2009 | 7429 | 7433 | 7340 | 7340 | 0 | +0.00(+0.00%) |
Oct 30, 2009 | 7429 | 7433 | 7340 | 7340 | 0 | -15.61(-0.21%) |
Oct 29, 2009 | 7417 | 7426 | 7234 | 7356 | 0 | -178.26(-2.37%) |
Oct 28, 2009 | 7637 | 7675 | 7534 | 7534 | 0 | -123.39(-1.61%) |
Oct 27, 2009 | 7635 | 7657 | 7587 | 7657 | 0 | -11.06(-0.14%) |
Oct 26, 2009 | 7701 | 7752 | 7658 | 7668 | 0 | +19.12(+0.25%) |
Oct 25, 2009 | 7652 | 7672 | 7615 | 7649 | 0 | +0.00(+0.00%) |
Oct 24, 2009 | 7652 | 7672 | 7615 | 7649 | 0 | +0.00(+0.00%) |
Oct 23, 2009 | 7652 | 7672 | 7615 | 7649 | 0 | +41.35(+0.54%) |
Oct 22, 2009 | 7693 | 7711 | 7578 | 7608 | 0 | -93.57(-1.21%) |
Oct 21, 2009 | 7752 | 7774 | 7676 | 7702 | 0 | -52.02(-0.67%) |
Oct 20, 2009 | 7808 | 7812 | 7754 | 7754 | 0 | +2.20(+0.03%) |
Oct 19, 2009 | 7751 | 7751 | 7751 | 0 | +36.22(+0.47%) | |
Oct 16, 2009 | 7715 | 7715 | 7715 | 0 | +4.70(+0.06%) | |
Oct 15, 2009 | 7710 | 7710 | 7710 | 0 | +14.65(+0.19%) | |
Oct 14, 2009 | 7696 | 7696 | 7696 | 0 | +99.15(+1.31%) | |
Oct 13, 2009 | 7597 | 7597 | 7597 | 0 | -3.28(-0.04%) | |
Oct 12, 2009 | 7600 | 7600 | 7600 | 7600 | 0 | +27.92(+0.37%) |
Oct 09, 2009 | 7572 | 7572 | 7572 | 0 | +68.65(+0.91%) | |
Oct 08, 2009 | 7503 | 7503 | 7503 | 0 | -105.35(-1.38%) | |
Oct 07, 2009 | 7609 | 7609 | 7609 | 0 | +72.61(+0.96%) | |
Oct 06, 2009 | 7536 | 7536 | 7536 | 0 | +98.07(+1.32%) | |
Oct 05, 2009 | 7438 | 7438 | 7438 | 0 | +26.10(+0.35%) | |
Oct 02, 2009 | 7412 | 7412 | 7412 | 0 | -133.41(-1.77%) | |
Oct 01, 2009 | 7545 | 7545 | 7545 | 7545 | 0 | +36.12(+0.48%) |
Sep 30, 2009 | 7509 | 7509 | 7509 | 0 | +79.19(+1.07%) | |
Sep 29, 2009 | 7430 | 7430 | 7430 | 0 | +145.37(+2.00%) | |
Sep 28, 2009 | 7285 | 7285 | 7285 | 0 | -60.61(-0.83%) | |
Sep 25, 2009 | 7345 | 7345 | 7345 | 0 | +21.00(+0.29%) | |
Sep 24, 2009 | 7324 | 7324 | 7324 | 0 | -52.54(-0.71%) | |
Sep 23, 2009 | 7377 | 7377 | 7377 | 0 | -92.27(-1.24%) | |
Sep 22, 2009 | 7469 | 7469 | 7469 | 0 | -33.43(-0.45%) | |
Sep 21, 2009 | 7502 | 7502 | 7502 | 0 | -24.09(-0.32%) | |
Sep 18, 2009 | 7527 | 7527 | 7527 | 0 | +49.25(+0.66%) | |
Sep 17, 2009 | 7477 | 7477 | 7477 | 0 | +37.06(+0.50%) | |
Sep 16, 2009 | 7440 | 7440 | 7440 | 0 | +93.98(+1.28%) | |
Sep 15, 2009 | 7346 | 7346 | 7346 | 0 | +89.31(+1.23%) | |
Sep 14, 2009 | 7257 | 7257 | 7257 | 0 | -80.19(-1.09%) | |
Sep 11, 2009 | 7337 | 7337 | 7337 | 0 | +5.06(+0.07%) | |
Sep 10, 2009 | 7332 | 7332 | 7332 | 0 | +81.36(+1.12%) | |
Sep 09, 2009 | 7251 | 7251 | 7251 | 0 | -63.27(-0.87%) | |
Sep 08, 2009 | 7314 | 7314 | 7314 | 0 | +89.40(+1.24%) | |
Sep 07, 2009 | 7225 | 7225 | 7225 | 0 | +71.46(+1.00%) | |
Sep 04, 2009 | 7153 | 7153 | 7153 | 0 | +48.48(+0.68%) | |
Sep 03, 2009 | 7105 | 7105 | 7105 | 0 | +64.88(+0.92%) | |
Sep 02, 2009 | 7040 | 7040 | 7040 | 0 | +20.02(+0.29%) | |
Sep 01, 2009 | 7020 | 7020 | 7020 | 0 | +193.80(+2.84%) | |
Aug 31, 2009 | 6826 | 6826 | 6826 | 0 | +16.09(+0.24%) | |
Aug 28, 2009 | 6810 | 6810 | 6810 | 0 | +119.11(+1.78%) | |
Aug 27, 2009 | 6691 | 6691 | 6691 | 0 | -28.46(-0.42%) | |
Aug 26, 2009 | 6719 | 6719 | 6719 | 0 | -90.20(-1.32%) | |
Aug 25, 2009 | 6809 | 6809 | 6809 | 0 | -28.84(-0.42%) | |
Aug 24, 2009 | 6767 | 6860 | 6763 | 6838 | 0 | +183.45(+2.76%) |
Aug 21, 2009 | 6786 | 6825 | 6629 | 6655 | 0 | -78.43(-1.16%) |
Aug 20, 2009 | 6733 | 6733 | 6733 | 0 | -55.35(-0.82%) | |
Aug 19, 2009 | 6844 | 6855 | 6787 | 6789 | 0 | -1.19(-0.02%) |
Aug 18, 2009 | 6790 | 6790 | 6790 | 0 | -142.03(-2.05%) | |
Aug 17, 2009 | 6932 | 6932 | 6932 | 0 | -137.71(-1.95%) | |
Aug 14, 2009 | 7070 | 7070 | 7070 | 0 | +34.55(+0.49%) | |
Aug 13, 2009 | 6950 | 7037 | 6932 | 7035 | 0 | +136.06(+1.97%) |
Aug 12, 2009 | 6878 | 6934 | 6865 | 6899 | 0 | -10.12(-0.15%) |
Aug 11, 2009 | 6909 | 6909 | 6909 | 0 | +26.15(+0.38%) | |
Aug 10, 2009 | 6883 | 6883 | 6883 | 0 | +14.22(+0.21%) | |
Aug 07, 2009 | 6887 | 6888 | 6776 | 6869 | 0 | +0.00(+0.00%) |
Aug 06, 2009 | 6869 | 6869 | 6869 | 0 | +20.41(+0.30%) | |
Aug 05, 2009 | 6980 | 7014 | 6827 | 6848 | 0 | -107.63(-1.55%) |
Aug 04, 2009 | 7129 | 7139 | 6921 | 6956 | 0 | -100.84(-1.43%) |
Aug 03, 2009 | 7057 | 7057 | 7057 | 0 | -21.00(-0.30%) | |
Jul 31, 2009 | 7111 | 7132 | 7045 | 7078 | 0 | +50.60(+0.72%) |
Jul 30, 2009 | 7027 | 7027 | 7027 | 0 | -56.52(-0.80%) | |
Jul 29, 2009 | 7084 | 7084 | 7084 | 0 | -59.00(-0.83%) | |
Jul 28, 2009 | 7143 | 7143 | 7143 | 0 | +114.20(+1.62%) | |
Jul 27, 2009 | 7028 | 7028 | 7028 | 0 | +55.15(+0.79%) | |
Jul 24, 2009 | 7046 | 7046 | 6951 | 6973 | 0 | -7.60(-0.11%) |
Jul 23, 2009 | 6988 | 7024 | 6926 | 6981 | 0 | -4.44(-0.06%) |
Jul 22, 2009 | 6979 | 7030 | 6955 | 6985 | 0 | +31.98(+0.46%) |
Jul 21, 2009 | 6953 | 6953 | 6953 | 6953 | 0 | +14.48(+0.21%) |
Jul 20, 2009 | 6922 | 6961 | 6861 | 6939 | 0 | +87.87(+1.28%) |
Jul 17, 2009 | 6852 | 6871 | 6792 | 6851 | 0 | +70.69(+1.04%) |
Jul 16, 2009 | 6780 | 6780 | 6780 | 6780 | 0 | +41.70(+0.62%) |
Jul 15, 2009 | 6672 | 6774 | 6652 | 6739 | 0 | +99.19(+1.49%) |
Jul 14, 2009 | 6585 | 6657 | 6569 | 6639 | 0 | +108.59(+1.66%) |
Jul 13, 2009 | 6795 | 6798 | 6526 | 6531 | 0 | -239.04(-3.53%) |
Jul 10, 2009 | 6807 | 6807 | 6739 | 6770 | 0 | +21.68(+0.32%) |
Jul 09, 2009 | 6748 | 6748 | 6748 | 6748 | 0 | +80.04(+1.20%) |
Jul 08, 2009 | 6668 | 6693 | 6630 | 6668 | 0 | -47.08(-0.70%) |
Jul 07, 2009 | 6676 | 6745 | 6657 | 6715 | 0 | +65.31(+0.98%) |
Jul 06, 2009 | 6650 | 6650 | 6650 | 6650 | 0 | -17.62(-0.26%) |
Jul 02, 2009 | 6614 | 6687 | 6601 | 6668 | 0 | +88.56(+1.35%) |
Jul 01, 2009 | 6446 | 6594 | 6434 | 6579 | 0 | +146.81(+2.28%) |
Jun 30, 2009 | 6432 | 6432 | 6432 | 6432 | 0 | +41.01(+0.64%) |
Jun 29, 2009 | 6512 | 6522 | 6391 | 6391 | 0 | -72.41(-1.12%) |
Jun 26, 2009 | 6516 | 6528 | 6461 | 6464 | 0 | +5.95(+0.09%) |
Jun 25, 2009 | 6458 | 6458 | 6458 | 6458 | 0 | +77.53(+1.22%) |
Jun 24, 2009 | 6231 | 6512 | 6192 | 6380 | 0 | +182.61(+2.95%) |
Jun 23, 2009 | 6206 | 6262 | 6197 | 6197 | 0 | -143.74(-2.27%) |
Jun 22, 2009 | 6256 | 6349 | 6193 | 6341 | 0 | +110.06(+1.77%) |
Jun 19, 2009 | 6188 | 6232 | 6152 | 6231 | 0 | +86.62(+1.41%) |
Jun 18, 2009 | 6247 | 6279 | 6100 | 6145 | 0 | -51.38(-0.83%) |
Jun 17, 2009 | 6196 | 6196 | 6196 | 6196 | 0 | -24.90(-0.40%) |
Jun 16, 2009 | 6221 | 6221 | 6221 | 6221 | 0 | -4.75(-0.08%) |
Jun 15, 2009 | 6362 | 6384 | 6189 | 6226 | 0 | -222.67(-3.45%) |
Jun 12, 2009 | 6553 | 6586 | 6444 | 6448 | 0 | -119.14(-1.81%) |
Jun 11, 2009 | 6459 | 6567 | 6354 | 6567 | 0 | +105.10(+1.63%) |
Jun 10, 2009 | 6462 | 6462 | 6462 | 6462 | 0 | +47.88(+0.75%) |
Jun 09, 2009 | 6414 | 6414 | 6414 | 6414 | 0 | -213.63(-3.22%) |
Jun 08, 2009 | 6907 | 6907 | 6628 | 6628 | 0 | -139.08(-2.06%) |
Jun 05, 2009 | 6826 | 6830 | 6743 | 6767 | 0 | -18.96(-0.28%) |
Jun 04, 2009 | 6888 | 6908 | 6716 | 6786 | 0 | -107.08(-1.55%) |
Jun 03, 2009 | 6915 | 6931 | 6848 | 6893 | 0 | -55.94(-0.80%) |
Jun 02, 2009 | 7058 | 7085 | 6900 | 6949 | 0 | -5.02(-0.07%) |
Jun 01, 2009 | 7033 | 7033 | 6893 | 6954 | 0 | +63.66(+0.92%) |
May 29, 2009 | 6801 | 6931 | 6743 | 6890 | 0 | +0.00(+0.00%) |
May 28, 2009 | 6801 | 6931 | 6743 | 6890 | 0 | +0.00(+0.00%) |
May 27, 2009 | 6801 | 6931 | 6743 | 6890 | 0 | +207.33(+3.10%) |
May 26, 2009 | 6780 | 6830 | 6650 | 6683 | 0 | -51.35(-0.76%) |
May 25, 2009 | 6839 | 6879 | 6708 | 6734 | 0 | -2.83(-0.04%) |
May 22, 2009 | 6651 | 6781 | 6651 | 6737 | 0 | +18.48(+0.28%) |
May 21, 2009 | 6691 | 6746 | 6650 | 6719 | 0 | +15.19(+0.23%) |
May 20, 2009 | 6709 | 6741 | 6591 | 6704 | 0 | +48.03(+0.72%) |
May 19, 2009 | 6750 | 6784 | 6621 | 6656 | 0 | +77.78(+1.18%) |
May 18, 2009 | 6516 | 6578 | 6457 | 6578 | 0 | +88.72(+1.37%) |
May 15, 2009 | 6446 | 6520 | 6428 | 6489 | 0 | +124.92(+1.96%) |
May 14, 2009 | 6363 | 6435 | 6339 | 6364 | 0 | -120.97(-1.87%) |
May 13, 2009 | 6449 | 6512 | 6435 | 6485 | 0 | +52.59(+0.82%) |
May 12, 2009 | 6550 | 6554 | 6405 | 6433 | 0 | -214.95(-3.23%) |
May 11, 2009 | 6582 | 6681 | 6571 | 6648 | 0 | +63.63(+0.97%) |
May 08, 2009 | 6510 | 6588 | 6483 | 6584 | 0 | +11.00(+0.17%) |
May 07, 2009 | 6604 | 6629 | 6455 | 6573 | 0 | +6.17(+0.09%) |
May 06, 2009 | 6390 | 6570 | 6373 | 6567 | 0 | +186.76(+2.93%) |
May 05, 2009 | 6558 | 6563 | 6327 | 6380 | 0 | +49.54(+0.78%) |
May 04, 2009 | 6286 | 6356 | 6256 | 6330 | 0 | +337.83(+5.64%) |
May 01, 2009 | 5964 | 5995 | 5932 | 5993 | 0 | +0.00(+0.00%) |
Apr 30, 2009 | 5964 | 5995 | 5932 | 5993 | 0 | +378.51(+6.74%) |
Apr 29, 2009 | 5628 | 5649 | 5572 | 5614 | 0 | +17.33(+0.31%) |
Apr 28, 2009 | 5745 | 5774 | 5597 | 5597 | 0 | -108.32(-1.90%) |
Apr 27, 2009 | 5932 | 5947 | 5672 | 5705 | 0 | -175.72(-2.99%) |
Apr 24, 2009 | 5913 | 5987 | 5824 | 5881 | 0 | +5.53(+0.09%) |
Apr 23, 2009 | 5900 | 5903 | 5789 | 5875 | 0 | -10.87(-0.18%) |
Apr 22, 2009 | 5887 | 5926 | 5856 | 5886 | 0 | +4.70(+0.08%) |
Apr 21, 2009 | 5666 | 5881 | 5664 | 5881 | 0 | +99.75(+1.73%) |
Apr 20, 2009 | 5764 | 5798 | 5648 | 5782 | 0 | +26.28(+0.46%) |
Apr 17, 2009 | 6069 | 6071 | 5706 | 5755 | 0 | -241.79(-4.03%) |
Apr 16, 2009 | 6010 | 6026 | 5965 | 5997 | 0 | +121.98(+2.08%) |
Apr 15, 2009 | 5880 | 5904 | 5799 | 5875 | 0 | -17.49(-0.30%) |
Apr 14, 2009 | 5814 | 5899 | 5766 | 5893 | 0 | +35.04(+0.60%) |
Apr 13, 2009 | 5814 | 5861 | 5784 | 5858 | 0 | +75.68(+1.31%) |
Apr 10, 2009 | 5785 | 5788 | 5697 | 5782 | 0 | +114.16(+2.01%) |
Apr 09, 2009 | 5533 | 5668 | 5526 | 5668 | 0 | +224.24(+4.12%) |
Apr 08, 2009 | 5535 | 5609 | 5435 | 5444 | 0 | -133.29(-2.39%) |
Apr 07, 2009 | 5498 | 5577 | 5485 | 5577 | 0 | +20.63(+0.37%) |
Apr 06, 2009 | 5591 | 5624 | 5522 | 5556 | 0 | +26.59(+0.48%) |
Apr 03, 2009 | 5541 | 5567 | 5482 | 5530 | 0 | +55.85(+1.02%) |
Apr 02, 2009 | 5429 | 5478 | 5401 | 5474 | 0 | +159.33(+3.00%) |
Apr 01, 2009 | 5272 | 5341 | 5272 | 5314 | 0 | +103.61(+1.99%) |
Mar 31, 2009 | 5215 | 5286 | 5195 | 5211 | 0 | +4.79(+0.09%) |
Mar 30, 2009 | 5363 | 5363 | 5167 | 5206 | 0 | -184.65(-3.43%) |
Mar 27, 2009 | 5468 | 5468 | 5368 | 5391 | 0 | +4.14(+0.08%) |
Mar 26, 2009 | 5375 | 5423 | 5335 | 5387 | 0 | +40.18(+0.75%) |
Mar 25, 2009 | 5249 | 5366 | 5226 | 5346 | 0 | +104.20(+1.99%) |
Mar 24, 2009 | 5238 | 5265 | 5206 | 5242 | 0 | +118.00(+2.30%) |
Mar 23, 2009 | 5023 | 5124 | 5016 | 5124 | 0 | +162.56(+3.28%) |
Mar 20, 2009 | 5060 | 5069 | 4962 | 4962 | 0 | -74.31(-1.48%) |
Mar 19, 2009 | 5090 | 5125 | 5036 | 5036 | 0 | -11.61(-0.23%) |
Mar 18, 2009 | 5075 | 5084 | 5021 | 5048 | 0 | +6.15(+0.12%) |
Mar 17, 2009 | 4999 | 5051 | 4954 | 5041 | 0 | +70.07(+1.41%) |
Mar 16, 2009 | 4941 | 4992 | 4915 | 4971 | 0 | +73.93(+1.51%) |
Mar 13, 2009 | 4845 | 4924 | 4830 | 4897 | 0 | +142.74(+3.00%) |
Mar 12, 2009 | 4782 | 4795 | 4744 | 4755 | 0 | -5.31(-0.11%) |
Mar 11, 2009 | 4790 | 4798 | 4748 | 4760 | 0 | +88.94(+1.90%) |
Mar 10, 2009 | 4606 | 4689 | 4606 | 4671 | 0 | +42.78(+0.92%) |
Mar 09, 2009 | 4644 | 4660 | 4578 | 4628 | 0 | -25.39(-0.55%) |
Mar 06, 2009 | 4605 | 4662 | 4598 | 4654 | 0 | +16.43(+0.35%) |
Mar 05, 2009 | 4629 | 4678 | 4599 | 4637 | 0 | +95.78(+2.11%) |
Mar 04, 2009 | 4443 | 4550 | 4430 | 4541 | 0 | +106.08(+2.39%) |
Mar 03, 2009 | 4364 | 4435 | 4328 | 4435 | 0 | +9.51(+0.21%) |
Mar 02, 2009 | 4528 | 4528 | 4409 | 4426 | 0 | -131.32(-2.88%) |
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%) |