Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 53047 | 53806 | 52432 | 53198 | 2,841,400 | +157.00(+0.30%) |
May 28, 2009 | 51795 | 53041 | 51795 | 53041 | 1,518,800 | +1249.00(+2.41%) |
May 27, 2009 | 51840 | 53092 | 51637 | 51792 | 1,731,400 | -49.00(-0.09%) |
May 26, 2009 | 50817 | 51934 | 50074 | 51841 | 1,456,600 | +1025.00(+2.02%) |
May 25, 2009 | 50558 | 50969 | 50558 | 50816 | 491,000 | +248.00(+0.49%) |
May 22, 2009 | 50089 | 50893 | 49989 | 50568 | 1,308,800 | +481.00(+0.96%) |
May 21, 2009 | 51244 | 51244 | 49565 | 50087 | 1,681,000 | -1158.00(-2.26%) |
May 20, 2009 | 51349 | 52640 | 51143 | 51245 | 2,062,000 | -102.00(-0.20%) |
May 19, 2009 | 51465 | 52145 | 50987 | 51347 | 2,003,200 | -116.00(-0.23%) |
May 18, 2009 | 49012 | 51490 | 49012 | 51463 | 1,731,600 | +2456.00(+5.01%) |
May 15, 2009 | 49447 | 49552 | 48796 | 49007 | 1,508,800 | -439.00(-0.89%) |
May 14, 2009 | 48671 | 49461 | 48284 | 49446 | 1,416,200 | +767.00(+1.58%) |
May 13, 2009 | 50317 | 50317 | 48430 | 48679 | 1,712,200 | -1647.00(-3.27%) |
May 12, 2009 | 50980 | 51565 | 49808 | 50326 | 1,852,000 | -650.00(-1.28%) |
May 11, 2009 | 51389 | 51389 | 50060 | 50976 | 1,285,600 | -420.00(-0.82%) |
May 08, 2009 | 50066 | 51396 | 50051 | 51396 | 1,692,800 | +1338.00(+2.67%) |
May 07, 2009 | 51499 | 52079 | 49743 | 50058 | 2,030,200 | -1441.00(-2.80%) |
May 06, 2009 | 50675 | 52096 | 50672 | 51499 | 2,468,600 | +829.00(+1.64%) |
May 05, 2009 | 50404 | 50909 | 50013 | 50670 | 1,945,400 | +265.00(+0.53%) |
May 04, 2009 | 47290 | 50405 | 47290 | 50405 | 2,502,000 | +3115.50(+6.59%) |
May 01, 2009 | 47235 | 48126 | 47235 | 47290 | 0 | -0.50(-0.00%) |
Apr 30, 2009 | 47235 | 48126 | 47235 | 47290 | 2,136,000 | +63.00(+0.13%) |
Apr 29, 2009 | 45825 | 47410 | 45825 | 47227 | 2,053,400 | +1406.00(+3.07%) |
Apr 28, 2009 | 45819 | 46138 | 44966 | 45821 | 1,792,400 | +1.00(+0.00%) |
Apr 27, 2009 | 46772 | 46772 | 45662 | 45820 | 1,687,400 | -952.00(-2.04%) |
Apr 24, 2009 | 45801 | 46946 | 45801 | 46772 | 1,528,400 | +971.00(+2.12%) |
Apr 23, 2009 | 44888 | 45804 | 44888 | 45801 | 1,243,600 | +913.00(+2.03%) |
Apr 22, 2009 | 44434 | 45369 | 44434 | 44888 | 1,364,400 | +454.90(+1.02%) |
Apr 21, 2009 | 44433 | 44433 | 44433 | 44433 | 0 | +0.10(+0.00%) |
Apr 20, 2009 | 45778 | 45778 | 44275 | 44433 | 1,272,800 | -1345.00(-2.94%) |
Apr 17, 2009 | 46018 | 46187 | 45723 | 45778 | 1,465,600 | -247.00(-0.54%) |
Apr 16, 2009 | 45277 | 46211 | 45277 | 46025 | 1,770,800 | +752.00(+1.66%) |
Apr 15, 2009 | 45420 | 45453 | 44811 | 45273 | 1,758,000 | -145.00(-0.32%) |
Apr 14, 2009 | 45989 | 46591 | 45284 | 45418 | 2,127,600 | -574.00(-1.25%) |
Apr 13, 2009 | 45536 | 46179 | 45226 | 45992 | 1,552,600 | +453.30(+1.00%) |
Apr 10, 2009 | 44183 | 45702 | 44183 | 45539 | 0 | -0.30(-0.00%) |
Apr 09, 2009 | 44183 | 45702 | 44183 | 45539 | 1,923,800 | +1357.00(+3.07%) |
Apr 08, 2009 | 43828 | 44390 | 43706 | 44182 | 1,782,400 | +357.00(+0.81%) |
Apr 07, 2009 | 44163 | 44471 | 43593 | 43825 | 1,707,600 | -342.00(-0.77%) |
Apr 06, 2009 | 44385 | 44385 | 43429 | 44167 | 1,466,200 | -224.00(-0.50%) |
Apr 03, 2009 | 43738 | 44610 | 43520 | 44391 | 1,882,800 | +655.00(+1.50%) |
Apr 02, 2009 | 41977 | 44286 | 41977 | 43736 | 2,363,600 | +1760.00(+4.19%) |
Apr 01, 2009 | 40918 | 42005 | 40256 | 41976 | 1,671,600 | +1050.00(+2.57%) |
Mar 31, 2009 | 40661 | 41610 | 40661 | 40926 | 1,591,200 | +273.00(+0.67%) |
Mar 30, 2009 | 41909 | 41909 | 40351 | 40653 | 1,508,600 | -1254.00(-2.99%) |
Mar 27, 2009 | 42589 | 42589 | 41586 | 41907 | 1,342,000 | -682.00(-1.60%) |
Mar 26, 2009 | 41801 | 42680 | 41801 | 42589 | 1,640,400 | +790.00(+1.89%) |
Mar 25, 2009 | 41478 | 42623 | 41114 | 41799 | 1,956,400 | +323.00(+0.78%) |
Mar 24, 2009 | 42439 | 42439 | 41476 | 41476 | 1,826,200 | -963.00(-2.27%) |
Mar 23, 2009 | 40077 | 42509 | 40077 | 42439 | 1,883,400 | +2363.00(+5.90%) |
Mar 20, 2009 | 40453 | 41053 | 40076 | 40076 | 1,394,200 | -377.00(-0.93%) |
Mar 19, 2009 | 40146 | 41137 | 40146 | 40453 | 1,902,800 | +311.00(+0.77%) |
Mar 18, 2009 | 39508 | 40551 | 38850 | 40142 | 1,731,800 | +631.00(+1.60%) |
Mar 17, 2009 | 38608 | 39511 | 38080 | 39511 | 1,456,800 | +904.00(+2.34%) |
Mar 16, 2009 | 39018 | 39713 | 38467 | 38607 | 1,526,800 | -408.00(-1.05%) |
Mar 13, 2009 | 39152 | 39707 | 38580 | 39015 | 1,595,200 | -137.00(-0.35%) |
Mar 12, 2009 | 38806 | 39304 | 38286 | 39152 | 1,631,800 | +347.00(+0.89%) |
Mar 11, 2009 | 38795 | 39310 | 38238 | 38805 | 1,401,200 | +10.00(+0.03%) |
Mar 10, 2009 | 36745 | 38804 | 36745 | 38795 | 1,788,200 | +2054.00(+5.59%) |
Mar 09, 2009 | 37103 | 37464 | 36392 | 36741 | 1,067,400 | -364.00(-0.98%) |
Mar 07, 2009 | 37367 | 38309 | 36476 | 37105 | 1,481,200 | -264.00(-0.71%) |
Mar 06, 2009 | 38391 | 38391 | 36973 | 37369 | 1,354,600 | -1033.00(-2.69%) |
Mar 05, 2009 | 36468 | 38554 | 36468 | 38402 | 1,796,200 | +1934.00(+5.30%) |
Mar 04, 2009 | 36236 | 37085 | 35722 | 36468 | 1,731,400 | +233.00(+0.64%) |
Mar 03, 2009 | 38180 | 38180 | 36196 | 36235 | 1,728,000 | +0.00(+0.00%) |
Mar 02, 2009 | 38180 | 38180 | 36196 | 36235 | 0 | -1948.00(-5.10%) |
Feb 28, 2009 | 38178 | 38801 | 37324 | 38183 | 1,654,000 | +3.00(+0.01%) |
Feb 27, 2009 | 38234 | 39219 | 38180 | 38180 | 1,520,800 | -52.00(-0.14%) |
Feb 26, 2009 | 38712 | 38933 | 37694 | 38232 | 1,216,400 | +0.00(+0.00%) |
Feb 25, 2009 | 38712 | 38933 | 37694 | 38232 | 0 | -482.60(-1.25%) |
Feb 24, 2009 | 38715 | 38715 | 38715 | 38715 | 0 | +0.00(+0.00%) |
Feb 23, 2009 | 38715 | 38715 | 38715 | 38715 | 0 | -0.40(-0.00%) |
Feb 21, 2009 | 39725 | 39725 | 38103 | 38715 | 1,711,600 | -1015.00(-2.55%) |
Feb 20, 2009 | 39675 | 40433 | 39630 | 39730 | 1,162,600 | +56.00(+0.14%) |
Feb 19, 2009 | 39848 | 40434 | 39209 | 39674 | 1,654,400 | -173.00(-0.43%) |
Feb 18, 2009 | 41838 | 41838 | 39817 | 39847 | 1,729,800 | -1994.00(-4.77%) |
Feb 17, 2009 | 41672 | 41841 | 41026 | 41841 | 1,088,600 | +0.00(+0.00%) |
Feb 16, 2009 | 41672 | 41841 | 41026 | 41841 | 0 | +167.00(+0.40%) |
Feb 14, 2009 | 40512 | 41833 | 40512 | 41674 | 1,445,400 | +1173.00(+2.90%) |
Feb 13, 2009 | 40827 | 41082 | 39992 | 40501 | 1,782,200 | -345.00(-0.84%) |
Feb 12, 2009 | 41207 | 42032 | 40286 | 40846 | 1,673,400 | -361.00(-0.88%) |
Feb 11, 2009 | 42101 | 42819 | 40960 | 41207 | 2,280,000 | -893.00(-2.12%) |
Feb 10, 2009 | 42755 | 43441 | 41977 | 42100 | 1,749,400 | +0.00(+0.00%) |
Feb 09, 2009 | 42755 | 43441 | 41977 | 42100 | 0 | -656.00(-1.53%) |
Feb 07, 2009 | 41110 | 42873 | 41110 | 42756 | 2,180,000 | +1647.00(+4.01%) |
Feb 06, 2009 | 40120 | 41373 | 39791 | 41109 | 1,932,800 | +980.00(+2.44%) |
Feb 05, 2009 | 39746 | 41490 | 39746 | 40129 | 2,408,600 | +382.00(+0.96%) |
Feb 04, 2009 | 38665 | 39765 | 38655 | 39747 | 1,545,000 | +1081.00(+2.80%) |
Feb 03, 2009 | 39296 | 39364 | 38453 | 38666 | 1,334,600 | +0.00(+0.00%) |
Feb 02, 2009 | 39296 | 39364 | 38453 | 38666 | 0 | -635.00(-1.62%) |
Jan 31, 2009 | 39637 | 40273 | 39185 | 39301 | 1,477,600 | -337.00(-0.85%) |
Jan 30, 2009 | 40229 | 40229 | 39369 | 39638 | 1,330,400 | -589.00(-1.46%) |
Jan 29, 2009 | 38704 | 40438 | 38704 | 40227 | 2,132,400 | +1528.00(+3.95%) |
Jan 28, 2009 | 38511 | 39025 | 38422 | 38699 | 1,423,800 | +190.00(+0.49%) |
Jan 27, 2009 | 38130 | 39065 | 37831 | 38509 | 1,493,800 | +0.00(+0.00%) |
Jan 26, 2009 | 38130 | 39065 | 37831 | 38509 | 0 | +377.00(+0.99%) |
Jan 24, 2009 | 37891 | 38660 | 36744 | 38132 | 1,433,000 | +238.00(+0.63%) |
Jan 23, 2009 | 38543 | 38845 | 37255 | 37894 | 1,744,600 | -649.00(-1.68%) |
Jan 22, 2009 | 37279 | 38543 | 37279 | 38543 | 1,672,000 | +1271.00(+3.41%) |
Jan 21, 2009 | 38828 | 39174 | 37272 | 37272 | 1,417,800 | -1556.00(-4.01%) |
Jan 20, 2009 | 39351 | 39570 | 38700 | 38828 | 791,000 | +0.00(+0.00%) |
Jan 19, 2009 | 39351 | 39570 | 38700 | 38828 | 0 | -514.00(-1.31%) |
Jan 17, 2009 | 39149 | 39904 | 38578 | 39342 | 1,734,200 | +191.00(+0.49%) |
Jan 16, 2009 | 37993 | 39197 | 36806 | 39151 | 2,029,400 | +1169.00(+3.08%) |
Jan 15, 2009 | 39537 | 39570 | 37658 | 37982 | 2,198,400 | -1562.00(-3.95%) |
Jan 14, 2009 | 39397 | 40323 | 38623 | 39544 | 1,798,400 | +141.00(+0.36%) |
Jan 13, 2009 | 41585 | 41585 | 39345 | 39403 | 1,554,600 | +0.00(+0.00%) |
Jan 12, 2009 | 41585 | 41585 | 39345 | 39403 | 0 | -2180.00(-5.24%) |
Jan 10, 2009 | 41992 | 42525 | 41181 | 41583 | 1,573,400 | -408.00(-0.97%) |
Jan 09, 2009 | 40819 | 41991 | 40251 | 41991 | 1,556,000 | +1171.00(+2.87%) |
Jan 08, 2009 | 42308 | 42308 | 40563 | 40820 | 1,383,600 | -1492.00(-3.53%) |
Jan 07, 2009 | 41520 | 42363 | 41520 | 42312 | 1,791,000 | +793.00(+1.91%) |
Jan 06, 2009 | 40243 | 41889 | 39526 | 41519 | 1,909,200 | +0.00(+0.00%) |
Jan 05, 2009 | 40243 | 41889 | 39526 | 41519 | 0 | +1275.00(+3.17%) |
Jan 03, 2009 | 37550 | 40265 | 37550 | 40244 | 1,055,200 | +0.00(+0.00%) |
Jan 02, 2009 | 37550 | 40265 | 37550 | 40244 | 0 | +2693.70(+7.17%) |
Jan 01, 2009 | 37550 | 37550 | 37550 | 37550 | 0 | +0.30(+0.00%) |
Dec 31, 2008 | 37070 | 37783 | 37065 | 37550 | 1,569,800 | +490.00(+1.32%) |
Dec 30, 2008 | 36864 | 37631 | 36638 | 37060 | 984,800 | +0.00(+0.00%) |
Dec 29, 2008 | 36864 | 37631 | 36638 | 37060 | 0 | +196.00(+0.53%) |
Dec 27, 2008 | 36470 | 37136 | 36334 | 36864 | 508,600 | +0.00(+0.00%) |
Dec 26, 2008 | 36470 | 37136 | 36334 | 36864 | 0 | +393.20(+1.08%) |
Dec 25, 2008 | 36471 | 36471 | 36471 | 36471 | 0 | -0.20(-0.00%) |
Dec 24, 2008 | 37617 | 38005 | 36452 | 36471 | 860,000 | -1148.00(-3.05%) |
Dec 23, 2008 | 39140 | 39452 | 37478 | 37619 | 1,275,600 | +0.00(+0.00%) |
Dec 22, 2008 | 39140 | 39452 | 37478 | 37619 | 0 | -1512.00(-3.86%) |
Dec 20, 2008 | 39535 | 39785 | 38728 | 39131 | 1,219,200 | -405.00(-1.02%) |
Dec 19, 2008 | 39947 | 40498 | 38995 | 39536 | 1,696,200 | -411.00(-1.03%) |
Dec 18, 2008 | 39993 | 40361 | 39121 | 39947 | 2,284,800 | -46.00(-0.12%) |
Dec 17, 2008 | 38324 | 39993 | 38324 | 39993 | 1,614,000 | +1673.00(+4.37%) |
Dec 16, 2008 | 39368 | 39735 | 38320 | 38320 | 1,631,600 | +0.00(+0.00%) |
Dec 15, 2008 | 39368 | 39735 | 38320 | 38320 | 0 | -1054.00(-2.68%) |
Dec 13, 2008 | 38517 | 39374 | 37014 | 39374 | 1,692,800 | +855.00(+2.22%) |
Dec 12, 2008 | 39009 | 39880 | 38515 | 38519 | 1,952,400 | -485.00(-1.24%) |
Dec 11, 2008 | 37972 | 39748 | 37972 | 39004 | 2,233,000 | +1036.00(+2.73%) |
Dec 10, 2008 | 38285 | 38863 | 37653 | 37968 | 2,011,600 | -317.00(-0.83%) |
Dec 09, 2008 | 35347 | 38426 | 35347 | 38285 | 2,422,400 | +0.00(+0.00%) |
Dec 08, 2008 | 35347 | 38426 | 35347 | 38285 | 0 | +2938.00(+8.31%) |
Dec 06, 2008 | 35125 | 35435 | 34013 | 35347 | 1,929,800 | +219.00(+0.62%) |
Dec 05, 2008 | 35311 | 35944 | 35128 | 35128 | 1,264,800 | -169.00(-0.48%) |
Dec 04, 2008 | 35001 | 35476 | 33798 | 35297 | 2,237,800 | +296.00(+0.85%) |
Dec 03, 2008 | 34743 | 35734 | 34743 | 35001 | 1,596,400 | +260.00(+0.75%) |
Dec 02, 2008 | 36596 | 36596 | 34396 | 34741 | 1,458,800 | +0.00(+0.00%) |
Dec 01, 2008 | 36596 | 36596 | 34396 | 34741 | 0 | -1855.00(-5.07%) |
Nov 29, 2008 | 36216 | 37217 | 35944 | 36596 | 1,547,400 | +383.00(+1.06%) |
Nov 28, 2008 | 36470 | 36817 | 36114 | 36213 | 878,600 | -257.00(-0.70%) |
Nov 27, 2008 | 34814 | 36877 | 34319 | 36470 | 2,075,200 | +1657.00(+4.76%) |
Nov 26, 2008 | 34189 | 35532 | 33620 | 34813 | 1,712,200 | +624.00(+1.83%) |
Nov 25, 2008 | 31255 | 34382 | 31255 | 34189 | 1,995,600 | +0.00(+0.00%) |
Nov 24, 2008 | 31255 | 34382 | 31255 | 34189 | 0 | +2938.00(+9.40%) |
Nov 22, 2008 | 33403 | 33403 | 31081 | 31251 | 1,894,800 | +0.00(+0.00%) |
Nov 21, 2008 | 33403 | 33403 | 31081 | 31251 | 0 | -2154.00(-6.45%) |
Nov 20, 2008 | 34098 | 34786 | 33275 | 33405 | 1,567,200 | -690.00(-2.02%) |
Nov 19, 2008 | 35698 | 35698 | 33882 | 34095 | 1,750,800 | -1622.00(-4.54%) |
Nov 18, 2008 | 35777 | 36373 | 34427 | 35717 | 1,393,600 | +0.00(+0.00%) |
Nov 17, 2008 | 35777 | 36373 | 34427 | 35717 | 0 | -72.00(-0.20%) |
Nov 15, 2008 | 36003 | 36697 | 35016 | 35789 | 1,628,600 | -204.00(-0.57%) |
Nov 14, 2008 | 34374 | 36244 | 33645 | 35993 | 1,890,000 | +1619.00(+4.71%) |
Nov 13, 2008 | 37261 | 37261 | 34221 | 34374 | 2,413,400 | -2888.00(-7.75%) |
Nov 12, 2008 | 36775 | 37629 | 35499 | 37262 | 1,536,400 | +486.00(+1.32%) |
Nov 11, 2008 | 36672 | 38725 | 36298 | 36776 | 1,467,000 | +0.00(+0.00%) |
Nov 10, 2008 | 36672 | 38725 | 36298 | 36776 | 0 | +111.00(+0.30%) |
Nov 08, 2008 | 36362 | 37716 | 36297 | 36665 | 1,764,400 | +303.00(+0.83%) |
Nov 07, 2008 | 37786 | 37786 | 35387 | 36362 | 1,999,000 | -1424.00(-3.77%) |
Nov 06, 2008 | 40245 | 40245 | 37711 | 37786 | 2,127,800 | -2469.00(-6.13%) |
Nov 05, 2008 | 38256 | 41003 | 38256 | 40255 | 2,134,200 | +2006.00(+5.24%) |
Nov 04, 2008 | 37261 | 38545 | 36938 | 38249 | 1,676,800 | +0.00(+0.00%) |
Nov 03, 2008 | 37261 | 38545 | 36938 | 38249 | 0 | +992.00(+2.66%) |
Oct 31, 2008 | 37447 | 37945 | 35858 | 37257 | 2,002,000 | -192.00(-0.51%) |
Oct 30, 2008 | 34852 | 37590 | 34852 | 37449 | 2,485,800 | +2604.00(+7.47%) |
Oct 29, 2008 | 33387 | 35766 | 33387 | 34845 | 2,184,800 | +1458.00(+4.37%) |
Oct 28, 2008 | 29438 | 33387 | 29438 | 33387 | 2,342,000 | +3952.00(+13.43%) |
Oct 27, 2008 | 31480 | 31480 | 29435 | 29435 | 1,696,200 | -2047.00(-6.50%) |
Oct 24, 2008 | 33809 | 33809 | 30788 | 31482 | 2,251,800 | -2336.00(-6.91%) |
Oct 23, 2008 | 35069 | 35777 | 32706 | 33818 | 1,962,800 | -1252.00(-3.57%) |
Oct 22, 2008 | 39043 | 39043 | 35028 | 35070 | 1,647,800 | -3973.00(-10.18%) |
Oct 21, 2008 | 39440 | 39980 | 38083 | 39043 | 1,533,600 | -398.00(-1.01%) |
Oct 20, 2008 | 36401 | 39453 | 36401 | 39441 | 1,549,600 | +3042.00(+8.36%) |
Oct 17, 2008 | 36440 | 38342 | 35834 | 36399 | 1,849,400 | -43.00(-0.12%) |
Oct 16, 2008 | 36835 | 37394 | 33752 | 36442 | 2,284,000 | -391.00(-1.06%) |
Oct 15, 2008 | 41567 | 41567 | 35411 | 36833 | 2,147,000 | -4736.00(-11.39%) |
Oct 14, 2008 | 40833 | 43753 | 40218 | 41569 | 2,264,400 | +740.00(+1.81%) |
Oct 13, 2008 | 35609 | 40829 | 35609 | 40829 | 1,974,000 | +5219.00(+14.66%) |
Oct 10, 2008 | 37079 | 37079 | 33238 | 35610 | 2,444,600 | -1470.00(-3.96%) |
Oct 09, 2008 | 38594 | 40479 | 36832 | 37080 | 2,180,800 | -1514.00(-3.92%) |
Oct 08, 2008 | 40137 | 40439 | 37597 | 38594 | 2,832,800 | -1546.00(-3.85%) |
Oct 07, 2008 | 42104 | 43167 | 39583 | 40140 | 1,969,600 | -1961.00(-4.66%) |
Oct 06, 2008 | 44502 | 44502 | 37617 | 42101 | 2,075,600 | -2416.00(-5.43%) |
Oct 03, 2008 | 46155 | 48075 | 44158 | 44517 | 1,577,200 | -1628.00(-3.53%) |
Oct 02, 2008 | 49805 | 49805 | 45113 | 46145 | 1,684,200 | -3654.00(-7.34%) |
Oct 01, 2008 | 49538 | 49834 | 47641 | 49799 | 1,498,000 | +258.00(+0.52%) |
Sep 30, 2008 | 46026 | 49541 | 46026 | 49541 | 1,557,000 | +3513.00(+7.63%) |
Sep 29, 2008 | 50743 | 50743 | 43766 | 46028 | 1,881,800 | -4755.00(-9.36%) |
Sep 26, 2008 | 51824 | 51824 | 49902 | 50783 | 1,989,400 | -1045.00(-2.02%) |
Sep 25, 2008 | 49848 | 51867 | 49848 | 51828 | 1,401,400 | +1985.00(+3.98%) |
Sep 24, 2008 | 49598 | 50747 | 49598 | 49843 | 1,203,000 | +250.00(+0.50%) |
Sep 23, 2008 | 51537 | 51856 | 49289 | 49593 | 1,648,800 | -1948.00(-3.78%) |
Sep 22, 2008 | 53055 | 53455 | 51530 | 51541 | 1,450,200 | -1514.00(-2.85%) |
Sep 19, 2008 | 48424 | 53168 | 48424 | 53055 | 2,103,800 | +4632.00(+9.57%) |
Sep 18, 2008 | 45909 | 49002 | 45295 | 48423 | 2,332,600 | +2514.00(+5.48%) |
Sep 17, 2008 | 49218 | 49218 | 45859 | 45909 | 2,322,200 | -3320.00(-6.74%) |
Sep 16, 2008 | 48404 | 49313 | 46261 | 49229 | 2,046,400 | +813.00(+1.68%) |
Sep 15, 2008 | 52386 | 52386 | 48409 | 48416 | 1,589,800 | -3977.00(-7.59%) |
Sep 12, 2008 | 51267 | 52591 | 50789 | 52393 | 1,393,800 | +1123.00(+2.19%) |
Sep 11, 2008 | 49629 | 51270 | 48217 | 51270 | 1,556,200 | +1637.00(+3.30%) |
Sep 10, 2008 | 48439 | 49957 | 47606 | 49633 | 1,904,800 | +1198.00(+2.47%) |
Sep 09, 2008 | 50711 | 50711 | 48419 | 48435 | 1,481,000 | -2283.00(-4.50%) |
Sep 08, 2008 | 51940 | 53706 | 50646 | 50718 | 1,466,000 | -1222.00(-2.35%) |
Sep 05, 2008 | 51404 | 51940 | 50092 | 51940 | 1,441,600 | +531.00(+1.03%) |
Sep 04, 2008 | 53527 | 53749 | 51157 | 51409 | 1,542,200 | -2118.00(-3.96%) |
Sep 03, 2008 | 54414 | 55241 | 52891 | 53527 | 1,439,800 | -877.00(-1.61%) |
Sep 02, 2008 | 55161 | 55412 | 54207 | 54404 | 1,163,200 | -758.00(-1.37%) |
Sep 01, 2008 | 55665 | 55665 | 54933 | 55162 | 520,000 | -518.00(-0.93%) |
Aug 29, 2008 | 56388 | 56856 | 55678 | 55680 | 1,102,400 | -702.00(-1.25%) |
Aug 28, 2008 | 55516 | 56524 | 55516 | 56382 | 1,062,400 | +863.00(+1.55%) |
Aug 27, 2008 | 54366 | 55591 | 54366 | 55519 | 881,600 | +1160.00(+2.13%) |
Aug 26, 2008 | 54477 | 55088 | 54153 | 54359 | 836,200 | -118.00(-0.22%) |
Aug 25, 2008 | 55854 | 55906 | 54468 | 54477 | 653,400 | -1373.00(-2.46%) |
Aug 22, 2008 | 55933 | 56430 | 55202 | 55850 | 823,400 | -85.00(-0.15%) |
Aug 21, 2008 | 55380 | 56144 | 55380 | 55935 | 1,113,200 | +558.00(+1.01%) |
Aug 20, 2008 | 53641 | 55545 | 53641 | 55377 | 1,149,400 | +1738.00(+3.24%) |
Aug 19, 2008 | 53326 | 54329 | 52345 | 53639 | 1,006,600 | +312.00(+0.59%) |
Aug 18, 2008 | 54252 | 54928 | 53050 | 53327 | 847,000 | -917.00(-1.69%) |
Aug 15, 2008 | 55137 | 55307 | 53831 | 54244 | 945,800 | -894.00(-1.62%) |
Aug 14, 2008 | 54573 | 55725 | 54573 | 55138 | 1,065,600 | +565.00(+1.04%) |
Aug 13, 2008 | 54509 | 55492 | 54035 | 54573 | 1,922,800 | +70.00(+0.13%) |
Aug 12, 2008 | 54721 | 55355 | 54325 | 54503 | 1,226,200 | -217.00(-0.40%) |
Aug 11, 2008 | 56590 | 56974 | 54569 | 54720 | 1,208,600 | -1864.00(-3.29%) |
Aug 08, 2008 | 57018 | 57146 | 56152 | 56584 | 1,054,200 | -434.00(-0.76%) |
Aug 07, 2008 | 57546 | 57942 | 56960 | 57018 | 1,116,400 | -524.00(-0.91%) |
Aug 06, 2008 | 56473 | 57813 | 56473 | 57542 | 1,266,800 | +1071.00(+1.90%) |
Aug 05, 2008 | 55609 | 56974 | 55609 | 56471 | 1,402,400 | +862.00(+1.55%) |
Aug 04, 2008 | 57619 | 57641 | 55367 | 55609 | 1,148,000 | -2021.00(-3.51%) |
Aug 01, 2008 | 59505 | 59505 | 57492 | 57630 | 999,400 | -1875.00(-3.15%) |
Jul 31, 2008 | 59998 | 60023 | 59225 | 59505 | 1,277,200 | -493.00(-0.82%) |
Jul 30, 2008 | 58069 | 59998 | 58069 | 59998 | 1,527,800 | +1955.00(+3.37%) |
Jul 29, 2008 | 56869 | 58043 | 56869 | 58043 | 1,118,200 | +1174.00(+2.06%) |
Jul 28, 2008 | 57207 | 58176 | 56839 | 56869 | 887,600 | -330.00(-0.58%) |
Jul 25, 2008 | 57420 | 57711 | 56418 | 57199 | 1,183,400 | -235.00(-0.41%) |
Jul 24, 2008 | 59425 | 59641 | 57334 | 57434 | 1,776,800 | -1987.00(-3.34%) |
Jul 23, 2008 | 59646 | 60242 | 59313 | 59421 | 1,422,000 | -226.00(-0.38%) |
Jul 22, 2008 | 60772 | 60780 | 59231 | 59647 | 1,203,800 | -1125.00(-1.85%) |
Jul 21, 2008 | 60002 | 61275 | 60002 | 60772 | 1,230,600 | +784.00(+1.31%) |
Jul 18, 2008 | 60106 | 61299 | 59479 | 59988 | 1,230,600 | -121.00(-0.20%) |
Jul 17, 2008 | 62063 | 62606 | 59985 | 60109 | 1,893,000 | -1947.00(-3.14%) |
Jul 16, 2008 | 61018 | 62183 | 60863 | 62056 | 1,575,600 | +1041.00(+1.71%) |
Jul 15, 2008 | 60715 | 61679 | 58790 | 61015 | 1,473,400 | +294.00(+0.48%) |
Jul 14, 2008 | 60156 | 61306 | 60156 | 60721 | 970,400 | +573.00(+0.95%) |
Jul 11, 2008 | 60256 | 61053 | 59603 | 60148 | 1,051,000 | -105.00(-0.17%) |
Jul 10, 2008 | 59528 | 60589 | 58338 | 60253 | 1,487,000 | +717.10(+1.20%) |
Jul 09, 2008 | 59536 | 59536 | 59536 | 59536 | 0 | -0.10(-0.00%) |
Jul 08, 2008 | 59081 | 59536 | 57945 | 59536 | 1,235,600 | +448.00(+0.76%) |
Jul 07, 2008 | 59372 | 60795 | 58731 | 59088 | 1,078,400 | -277.00(-0.47%) |
Jul 04, 2008 | 59266 | 59779 | 58786 | 59365 | 642,000 | +92.00(+0.16%) |
Jul 03, 2008 | 61094 | 61601 | 59243 | 59273 | 1,207,600 | -1833.00(-3.00%) |
Jul 02, 2008 | 63397 | 63945 | 61028 | 61106 | 1,309,000 | -2290.00(-3.61%) |
Jul 01, 2008 | 65018 | 65018 | 62911 | 63396 | 1,261,800 | -1622.00(-2.49%) |
Jun 30, 2008 | 64326 | 65353 | 64326 | 65018 | 970,400 | +697.00(+1.08%) |
Jun 27, 2008 | 63951 | 64624 | 63881 | 64321 | 1,100,000 | +374.00(+0.58%) |
Jun 26, 2008 | 65804 | 65804 | 63689 | 63947 | 1,265,000 | -1906.00(-2.89%) |
Jun 25, 2008 | 64173 | 66308 | 64173 | 65853 | 1,351,400 | +1685.00(+2.63%) |
Jun 24, 2008 | 64636 | 65084 | 63713 | 64168 | 1,128,800 | -472.00(-0.73%) |
Jun 23, 2008 | 64622 | 65401 | 64440 | 64640 | 858,600 | +26.00(+0.04%) |
Jun 20, 2008 | 66584 | 66611 | 64602 | 64614 | 1,141,400 | -1976.00(-2.97%) |
Jun 19, 2008 | 67090 | 67339 | 66182 | 66590 | 1,172,000 | -500.00(-0.75%) |
Jun 18, 2008 | 68431 | 68431 | 66917 | 67090 | 1,361,400 | -1348.00(-1.97%) |
Jun 17, 2008 | 67284 | 69029 | 67284 | 68438 | 1,200,200 | +1153.00(+1.71%) |
Jun 16, 2008 | 67206 | 67618 | 66430 | 67285 | 1,043,400 | +81.00(+0.12%) |
Jun 13, 2008 | 67326 | 67885 | 66907 | 67204 | 917,400 | -118.00(-0.18%) |
Jun 12, 2008 | 66798 | 67958 | 66798 | 67322 | 1,142,800 | +527.00(+0.79%) |
Jun 11, 2008 | 67775 | 68061 | 66715 | 66795 | 1,254,200 | -980.00(-1.45%) |
Jun 10, 2008 | 69275 | 69275 | 67067 | 67775 | 1,256,000 | -1506.00(-2.17%) |
Jun 09, 2008 | 69786 | 69990 | 68534 | 69281 | 1,035,000 | -505.00(-0.72%) |
Jun 06, 2008 | 71208 | 71211 | 69515 | 69786 | 1,199,800 | -1449.00(-2.03%) |
Jun 05, 2008 | 68674 | 71235 | 68674 | 71235 | 1,219,200 | +2562.00(+3.73%) |
Jun 04, 2008 | 70012 | 70012 | 68465 | 68673 | 1,438,400 | -1339.00(-1.91%) |
Jun 03, 2008 | 71897 | 72019 | 69602 | 70012 | 1,301,200 | -1885.00(-2.62%) |