Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2010 | 5278 | 5368 | 5278 | 5355 | 0 | +0.02(+0.00%) |
Feb 27, 2010 | 5278 | 5368 | 5278 | 5354 | 1,700,847,616 | +76.30(+1.45%) |
Feb 26, 2010 | 5343 | 5370 | 5260 | 5278 | 1,951,587,200 | -64.70(-1.21%) |
Feb 25, 2010 | 5315 | 5358 | 5298 | 5343 | 953,221,184 | +27.80(+0.52%) |
Feb 24, 2010 | 5352 | 5396 | 5302 | 5315 | 1,063,966,528 | -37.00(-0.69%) |
Feb 23, 2010 | 5358 | 5387 | 5348 | 5352 | 961,342,400 | +0.00(+0.00%) |
Feb 22, 2010 | 5358 | 5387 | 5348 | 5352 | 961,342,400 | -6.07(-0.11%) |
Feb 21, 2010 | 5325 | 5366 | 5281 | 5358 | 0 | -0.03(-0.00%) |
Feb 20, 2010 | 5325 | 5366 | 5281 | 5358 | 1,469,031,040 | +33.10(+0.62%) |
Feb 19, 2010 | 5277 | 5326 | 5262 | 5325 | 966,085,184 | +48.50(+0.92%) |
Feb 18, 2010 | 5244 | 5304 | 5244 | 5277 | 1,205,017,984 | +32.50(+0.62%) |
Feb 17, 2010 | 5168 | 5248 | 5168 | 5244 | 1,098,281,984 | +76.60(+1.48%) |
Feb 16, 2010 | 5142 | 5194 | 5142 | 5168 | 591,532,800 | +0.00(+0.00%) |
Feb 15, 2010 | 5142 | 5194 | 5142 | 5168 | 591,532,800 | +25.00(+0.49%) |
Feb 13, 2010 | 5162 | 5208 | 5117 | 5142 | 1,285,903,360 | -19.00(-0.37%) |
Feb 12, 2010 | 5132 | 5202 | 5114 | 5162 | 1,565,807,232 | +29.50(+0.57%) |
Feb 11, 2010 | 5112 | 5181 | 5105 | 5132 | 1,191,910,016 | +20.20(+0.40%) |
Feb 10, 2010 | 5092 | 5133 | 5085 | 5112 | 1,284,674,048 | +19.50(+0.38%) |
Feb 09, 2010 | 5061 | 5118 | 5033 | 5092 | 1,326,821,120 | +0.00(+0.00%) |
Feb 08, 2010 | 5061 | 5118 | 5033 | 5092 | 1,326,821,120 | +31.40(+0.62%) |
Feb 06, 2010 | 5139 | 5139 | 5034 | 5061 | 1,930,759,936 | -78.40(-1.53%) |
Feb 05, 2010 | 5253 | 5262 | 5124 | 5139 | 1,725,801,600 | -113.90(-2.17%) |
Feb 04, 2010 | 5283 | 5305 | 5238 | 5253 | 1,140,388,096 | -30.10(-0.57%) |
Feb 03, 2010 | 5247 | 5289 | 5208 | 5283 | 1,105,691,008 | +35.90(+0.68%) |
Feb 02, 2010 | 5188 | 5250 | 5164 | 5247 | 934,766,080 | +0.00(+0.00%) |
Feb 01, 2010 | 5188 | 5250 | 5164 | 5247 | 934,766,080 | +58.90(+1.14%) |
Jan 30, 2010 | 5146 | 5230 | 5146 | 5188 | 1,281,845,760 | +42.80(+0.83%) |
Jan 29, 2010 | 5218 | 5280 | 5146 | 5146 | 1,294,378,368 | -71.80(-1.38%) |
Jan 28, 2010 | 5277 | 5277 | 5193 | 5218 | 1,271,716,864 | -59.40(-1.13%) |
Jan 27, 2010 | 5260 | 5277 | 5216 | 5277 | 1,015,919,808 | +16.60(+0.32%) |
Jan 26, 2010 | 5303 | 5331 | 5253 | 5260 | 1,024,448,768 | +0.00(+0.00%) |
Jan 25, 2010 | 5303 | 5331 | 5253 | 5260 | 1,024,448,768 | -42.69(-0.81%) |
Jan 24, 2010 | 5335 | 5346 | 5253 | 5303 | 0 | -0.01(-0.00%) |
Jan 23, 2010 | 5335 | 5346 | 5253 | 5303 | 1,645,842,432 | -32.10(-0.60%) |
Jan 22, 2010 | 5421 | 5468 | 5332 | 5335 | 1,345,500,544 | -85.70(-1.58%) |
Jan 21, 2010 | 5513 | 5513 | 5404 | 5421 | 1,199,200,896 | -92.30(-1.67%) |
Jan 20, 2010 | 5494 | 5532 | 5431 | 5513 | 1,107,801,600 | +18.70(+0.34%) |
Jan 19, 2010 | 5455 | 5504 | 5454 | 5494 | 776,795,200 | +0.00(+0.00%) |
Jan 18, 2010 | 5455 | 5504 | 5454 | 5494 | 776,795,200 | +39.03(+0.72%) |
Jan 17, 2010 | 5498 | 5527 | 5450 | 5455 | 0 | -0.03(-0.00%) |
Jan 16, 2010 | 5498 | 5527 | 5450 | 5455 | 1,743,437,824 | -42.80(-0.78%) |
Jan 15, 2010 | 5474 | 5522 | 5474 | 5498 | 928,036,096 | +24.70(+0.45%) |
Jan 14, 2010 | 5499 | 5510 | 5451 | 5474 | 849,923,008 | -25.20(-0.46%) |
Jan 13, 2010 | 5538 | 5550 | 5460 | 5499 | 957,401,728 | -39.40(-0.71%) |
Jan 12, 2010 | 5534 | 5600 | 5528 | 5538 | 901,194,880 | +0.00(+0.00%) |
Jan 11, 2010 | 5534 | 5600 | 5528 | 5538 | 901,194,880 | +3.86(+0.07%) |
Jan 10, 2010 | 5527 | 5549 | 5495 | 5534 | 0 | +0.04(+0.00%) |
Jan 09, 2010 | 5527 | 5549 | 5495 | 5534 | 1,006,420,608 | +7.50(+0.14%) |
Jan 08, 2010 | 5530 | 5552 | 5500 | 5527 | 1,162,933,760 | -3.30(-0.06%) |
Jan 07, 2010 | 5522 | 5536 | 5498 | 5530 | 998,295,296 | +7.50(+0.14%) |
Jan 06, 2010 | 5500 | 5536 | 5481 | 5522 | 1,149,301,248 | +22.20(+0.40%) |
Jan 05, 2010 | 5413 | 5500 | 5411 | 5500 | 750,942,016 | +0.00(+0.00%) |
Jan 04, 2010 | 5413 | 5500 | 5411 | 5500 | 750,942,016 | +87.42(+1.62%) |
Jan 03, 2010 | 5398 | 5432 | 5390 | 5413 | 0 | -0.02(-0.00%) |
Jan 02, 2010 | 5413 | 5413 | 5413 | 5413 | 0 | +0.00(+0.00%) |
Jan 01, 2010 | 5398 | 5432 | 5390 | 5413 | 173,847,600 | +15.00(+0.28%) |
Dec 31, 2009 | 5438 | 5443 | 5391 | 5398 | 345,719,712 | -39.70(-0.73%) |
Dec 30, 2009 | 5402 | 5445 | 5402 | 5438 | 387,897,888 | +35.20(+0.65%) |
Dec 29, 2009 | 5402 | 5402 | 5402 | 5402 | 0 | +0.00(+0.00%) |
Dec 28, 2009 | 5402 | 5402 | 5402 | 5402 | 0 | -0.01(-0.00%) |
Dec 27, 2009 | 5372 | 5402 | 5368 | 5402 | 0 | +0.01(+0.00%) |
Dec 26, 2009 | 5402 | 5402 | 5402 | 5402 | 0 | +0.00(+0.00%) |
Dec 25, 2009 | 5372 | 5402 | 5368 | 5402 | 231,029,600 | +30.00(+0.56%) |
Dec 24, 2009 | 5329 | 5387 | 5329 | 5372 | 482,896,192 | +43.70(+0.82%) |
Dec 23, 2009 | 5294 | 5362 | 5294 | 5329 | 555,721,792 | +34.70(+0.66%) |
Dec 22, 2009 | 5197 | 5320 | 5197 | 5294 | 791,039,872 | +0.00(+0.00%) |
Dec 21, 2009 | 5197 | 5320 | 5197 | 5294 | 791,039,872 | +97.19(+1.87%) |
Dec 20, 2009 | 5218 | 5288 | 5197 | 5197 | 0 | +0.01(+0.00%) |
Dec 19, 2009 | 5218 | 5288 | 5197 | 5197 | 2,130,863,360 | -20.80(-0.40%) |
Dec 18, 2009 | 5320 | 5320 | 5218 | 5218 | 1,163,068,416 | -102.70(-1.93%) |
Dec 17, 2009 | 5286 | 5335 | 5284 | 5320 | 890,712,704 | +34.50(+0.65%) |
Dec 16, 2009 | 5315 | 5328 | 5251 | 5286 | 822,309,632 | -29.50(-0.56%) |
Dec 15, 2009 | 5262 | 5331 | 5262 | 5315 | 1,090,034,432 | +0.00(+0.00%) |
Dec 14, 2009 | 5262 | 5331 | 5262 | 5315 | 1,090,034,432 | +53.70(+1.02%) |
Dec 12, 2009 | 5244 | 5312 | 5244 | 5262 | 972,486,720 | +17.20(+0.33%) |
Dec 11, 2009 | 5204 | 5254 | 5194 | 5244 | 1,108,489,344 | +40.50(+0.78%) |
Dec 10, 2009 | 5223 | 5246 | 5176 | 5204 | 1,211,440,640 | -19.20(-0.37%) |
Dec 09, 2009 | 5311 | 5323 | 5206 | 5223 | 1,303,308,544 | -87.60(-1.65%) |
Dec 08, 2009 | 5322 | 5329 | 5251 | 5311 | 1,072,522,880 | +0.00(+0.00%) |
Dec 07, 2009 | 5322 | 5329 | 5251 | 5311 | 1,072,522,880 | -11.70(-0.22%) |
Dec 05, 2009 | 5313 | 5374 | 5273 | 5322 | 1,344,173,952 | +9.40(+0.18%) |
Dec 04, 2009 | 5327 | 5372 | 5312 | 5313 | 1,471,991,168 | -14.40(-0.27%) |
Dec 03, 2009 | 5312 | 5348 | 5283 | 5327 | 1,535,114,112 | +15.20(+0.29%) |
Dec 02, 2009 | 5191 | 5312 | 5191 | 5312 | 1,351,286,016 | +121.50(+2.34%) |
Dec 01, 2009 | 5246 | 5270 | 5191 | 5191 | 1,274,511,104 | +0.00(+0.00%) |
Nov 30, 2009 | 5246 | 5270 | 5191 | 5191 | 1,274,511,104 | -55.03(-1.05%) |
Nov 29, 2009 | 5194 | 5271 | 5104 | 5246 | 0 | +0.03(+0.00%) |
Nov 28, 2009 | 5194 | 5271 | 5104 | 5246 | 1,511,711,616 | +51.60(+0.99%) |
Nov 27, 2009 | 5365 | 5365 | 5189 | 5194 | 1,110,331,136 | -170.70(-3.18%) |
Nov 26, 2009 | 5324 | 5372 | 5324 | 5365 | 1,022,719,488 | +40.80(+0.77%) |
Nov 25, 2009 | 5356 | 5375 | 5309 | 5324 | 1,133,815,936 | -31.50(-0.59%) |
Nov 24, 2009 | 5251 | 5380 | 5251 | 5356 | 721,784,576 | +0.00(+0.00%) |
Nov 23, 2009 | 5251 | 5380 | 5251 | 5356 | 721,784,576 | +104.09(+1.98%) |
Nov 22, 2009 | 5268 | 5309 | 5224 | 5251 | 0 | +0.01(+0.00%) |
Nov 21, 2009 | 5268 | 5309 | 5224 | 5251 | 1,164,314,880 | -16.30(-0.31%) |
Nov 20, 2009 | 5342 | 5344 | 5254 | 5268 | 969,705,984 | -74.40(-1.39%) |
Nov 19, 2009 | 5346 | 5372 | 5332 | 5342 | 1,023,292,480 | -3.80(-0.07%) |
Nov 18, 2009 | 5383 | 5383 | 5337 | 5346 | 861,148,224 | -36.80(-0.68%) |
Nov 17, 2009 | 5296 | 5397 | 5296 | 5383 | 786,345,472 | +0.00(+0.00%) |
Nov 16, 2009 | 5296 | 5397 | 5296 | 5383 | 786,345,472 | +86.32(+1.63%) |
Nov 15, 2009 | 5276 | 5297 | 5251 | 5296 | 0 | -0.02(-0.00%) |
Nov 14, 2009 | 5276 | 5297 | 5251 | 5296 | 825,549,568 | +19.90(+0.38%) |
Nov 13, 2009 | 5267 | 5305 | 5254 | 5276 | 1,021,883,072 | +9.70(+0.18%) |
Nov 12, 2009 | 5231 | 5301 | 5231 | 5267 | 1,048,756,672 | +36.20(+0.69%) |
Nov 11, 2009 | 5235 | 5264 | 5222 | 5231 | 1,093,802,752 | -4.60(-0.09%) |
Nov 10, 2009 | 5143 | 5240 | 5143 | 5235 | 866,590,208 | +0.00(+0.00%) |
Nov 09, 2009 | 5143 | 5240 | 5143 | 5235 | 866,590,208 | +92.48(+1.80%) |
Nov 08, 2009 | 5126 | 5150 | 5078 | 5143 | 0 | +0.02(+0.00%) |
Nov 07, 2009 | 5126 | 5159 | 5078 | 5143 | 1,026,864,192 | +17.10(+0.33%) |
Nov 06, 2009 | 5107 | 5155 | 5037 | 5126 | 1,004,107,712 | +17.70(+0.35%) |
Nov 05, 2009 | 5037 | 5121 | 5037 | 5108 | 959,549,696 | +70.70(+1.40%) |
Nov 04, 2009 | 5104 | 5104 | 4985 | 5037 | 1,355,407,232 | -67.30(-1.32%) |
Nov 03, 2009 | 5045 | 5116 | 5022 | 5104 | 1,039,674,880 | +0.00(+0.00%) |
Nov 02, 2009 | 5045 | 5116 | 5022 | 5104 | 1,039,674,880 | +59.95(+1.19%) |
Nov 01, 2009 | 5138 | 5170 | 5024 | 5045 | 0 | +0.00(+0.00%) |
Oct 31, 2009 | 5138 | 5170 | 5024 | 5045 | 0 | -0.05(-0.00%) |
Oct 30, 2009 | 5138 | 5170 | 5024 | 5045 | 1,400,463,232 | -93.10(-1.81%) |
Oct 29, 2009 | 5080 | 5146 | 5043 | 5138 | 1,347,176,960 | +57.30(+1.13%) |
Oct 28, 2009 | 5201 | 5201 | 5074 | 5080 | 1,417,096,320 | -120.60(-2.32%) |
Oct 27, 2009 | 5192 | 5231 | 5182 | 5201 | 1,445,543,936 | +9.30(+0.18%) |
Oct 26, 2009 | 5243 | 5281 | 5166 | 5192 | 934,833,984 | +0.00(+0.00%) |
Oct 25, 2009 | 5243 | 5281 | 5166 | 5192 | 934,833,984 | -50.87(-0.97%) |
Oct 24, 2009 | 5207 | 5300 | 5207 | 5243 | 0 | -0.03(-0.00%) |
Oct 23, 2009 | 5207 | 5300 | 5207 | 5243 | 983,285,504 | +35.20(+0.68%) |
Oct 22, 2009 | 5258 | 5258 | 5166 | 5207 | 1,018,440,512 | -50.50(-0.96%) |
Oct 21, 2009 | 5243 | 5268 | 5174 | 5258 | 1,133,964,160 | +14.50(+0.28%) |
Oct 20, 2009 | 5282 | 5298 | 5243 | 5243 | 1,072,976,896 | -38.10(-0.72%) |
Oct 19, 2009 | 5190 | 5282 | 5190 | 5282 | 827,031,104 | +0.00(+0.00%) |
Oct 18, 2009 | 5190 | 5282 | 5190 | 5282 | 827,031,104 | +91.30(+1.76%) |
Oct 16, 2009 | 5223 | 5273 | 5176 | 5190 | 1,178,422,656 | -32.80(-0.63%) |
Oct 15, 2009 | 5256 | 5268 | 5219 | 5223 | 1,109,682,688 | -33.10(-0.63%) |
Oct 14, 2009 | 5154 | 5261 | 5154 | 5256 | 1,217,384,064 | +101.90(+1.98%) |
Oct 13, 2009 | 5210 | 5222 | 5154 | 5154 | 1,120,979,200 | -56.00(-1.07%) |
Oct 12, 2009 | 5162 | 5231 | 5162 | 5210 | 779,456,128 | +0.00(+0.00%) |
Oct 11, 2009 | 5162 | 5231 | 5162 | 5210 | 779,456,128 | +48.30(+0.94%) |
Oct 09, 2009 | 5155 | 5172 | 5130 | 5162 | 930,745,024 | +7.30(+0.14%) |
Oct 08, 2009 | 5109 | 5173 | 5109 | 5155 | 1,182,270,208 | +45.70(+0.89%) |
Oct 07, 2009 | 5138 | 5156 | 5104 | 5109 | 926,710,272 | -29.10(-0.57%) |
Oct 06, 2009 | 5024 | 5150 | 5024 | 5138 | 1,041,875,392 | +113.70(+2.26%) |
Oct 05, 2009 | 4989 | 5024 | 4977 | 5024 | 934,716,928 | +0.00(+0.00%) |
Oct 04, 2009 | 4989 | 5024 | 4977 | 5024 | 934,716,928 | +35.60(+0.71%) |
Oct 02, 2009 | 5048 | 5048 | 4955 | 4989 | 1,337,511,424 | -59.10(-1.17%) |
Oct 01, 2009 | 5134 | 5164 | 5044 | 5048 | 1,109,157,248 | -86.10(-1.68%) |
Sep 30, 2009 | 5160 | 5190 | 5093 | 5134 | 1,216,010,752 | -25.80(-0.50%) |
Sep 29, 2009 | 5166 | 5184 | 5136 | 5160 | 906,053,824 | -6.00(-0.12%) |
Sep 28, 2009 | 5082 | 5171 | 5051 | 5166 | 925,739,584 | +0.00(+0.00%) |
Sep 27, 2009 | 5082 | 5171 | 5051 | 5166 | 925,739,584 | +83.50(+1.64%) |
Sep 25, 2009 | 5079 | 5122 | 5079 | 5082 | 972,278,208 | +2.90(+0.06%) |
Sep 24, 2009 | 5139 | 5165 | 5073 | 5079 | 1,161,742,336 | -60.10(-1.17%) |
Sep 23, 2009 | 5143 | 5175 | 5127 | 5139 | 1,012,734,016 | -3.20(-0.06%) |
Sep 22, 2009 | 5134 | 5190 | 5134 | 5143 | 796,945,472 | +8.20(+0.16%) |
Sep 21, 2009 | 5173 | 5182 | 5108 | 5134 | 957,357,120 | +0.00(+0.00%) |
Sep 20, 2009 | 5173 | 5182 | 5108 | 5134 | 957,357,120 | -38.50(-0.74%) |
Sep 18, 2009 | 5164 | 5184 | 5147 | 5173 | 1,596,938,624 | +8.90(+0.17%) |
Sep 17, 2009 | 5124 | 5173 | 5124 | 5164 | 1,020,059,904 | +39.90(+0.78%) |
Sep 16, 2009 | 5042 | 5131 | 5042 | 5124 | 1,133,393,024 | +82.00(+1.63%) |
Sep 15, 2009 | 5019 | 5063 | 4996 | 5042 | 880,588,096 | +23.20(+0.46%) |
Sep 14, 2009 | 5012 | 5021 | 4954 | 5019 | 707,999,296 | +0.00(+0.00%) |
Sep 13, 2009 | 5012 | 5021 | 4954 | 5019 | 707,999,296 | +7.40(+0.15%) |
Sep 11, 2009 | 4988 | 5039 | 4988 | 5012 | 1,012,630,080 | +23.80(+0.48%) |
Sep 10, 2009 | 5004 | 5035 | 4957 | 4988 | 1,108,534,144 | -16.60(-0.33%) |
Sep 09, 2009 | 4947 | 5004 | 4928 | 5004 | 913,778,880 | +57.00(+1.15%) |
Sep 08, 2009 | 4933 | 4972 | 4926 | 4947 | 1,104,404,352 | +14.10(+0.29%) |
Sep 07, 2009 | 4852 | 4942 | 4852 | 4933 | 762,580,224 | +0.00(+0.00%) |
Sep 06, 2009 | 4852 | 4942 | 4852 | 4933 | 762,580,224 | +81.50(+1.68%) |
Sep 04, 2009 | 4797 | 4874 | 4797 | 4852 | 938,072,832 | +54.90(+1.14%) |
Sep 03, 2009 | 4818 | 4842 | 4789 | 4797 | 965,052,416 | -20.80(-0.43%) |
Sep 02, 2009 | 4820 | 4822 | 4776 | 4818 | 1,274,571,648 | -2.10(-0.04%) |
Sep 01, 2009 | 4909 | 4921 | 4820 | 4820 | 1,150,970,496 | -89.20(-1.82%) |
Aug 31, 2009 | 4909 | 4909 | 4909 | 4909 | 0 | +0.00(+0.00%) |
Aug 30, 2009 | 4909 | 4909 | 4909 | 4909 | 0 | +0.00(+0.00%) |
Aug 28, 2009 | 4869 | 4944 | 4869 | 4909 | 1,070,449,984 | +39.50(+0.81%) |
Aug 27, 2009 | 4891 | 4906 | 4855 | 4869 | 912,983,488 | -21.20(-0.43%) |
Aug 26, 2009 | 4917 | 4927 | 4872 | 4891 | 907,787,392 | -26.20(-0.53%) |
Aug 25, 2009 | 4896 | 4923 | 4859 | 4917 | 1,044,396,096 | +20.60(+0.42%) |
Aug 24, 2009 | 4851 | 4911 | 4851 | 4896 | 900,326,912 | +0.00(+0.00%) |
Aug 23, 2009 | 4851 | 4911 | 4851 | 4896 | 900,326,912 | +45.30(+0.93%) |
Aug 21, 2009 | 4757 | 4858 | 4736 | 4851 | 1,320,141,056 | +94.30(+1.98%) |
Aug 20, 2009 | 4690 | 4767 | 4690 | 4757 | 943,369,280 | +66.90(+1.43%) |
Aug 19, 2009 | 4686 | 4698 | 4625 | 4690 | 773,947,328 | +3.90(+0.08%) |
Aug 18, 2009 | 4645 | 4688 | 4645 | 4686 | 732,862,976 | +40.80(+0.88%) |
Aug 17, 2009 | 4714 | 4714 | 4610 | 4645 | 800,042,880 | +0.00(+0.00%) |
Aug 16, 2009 | 4714 | 4714 | 4610 | 4645 | 800,042,880 | -69.00(-1.46%) |
Aug 14, 2009 | 4756 | 4790 | 4700 | 4714 | 871,182,592 | -41.50(-0.87%) |
Aug 13, 2009 | 4717 | 4790 | 4717 | 4756 | 1,013,328,768 | +38.70(+0.82%) |
Aug 12, 2009 | 4671 | 4723 | 4632 | 4717 | 1,010,701,376 | +45.50(+0.97%) |
Aug 11, 2009 | 4722 | 4744 | 4658 | 4671 | 1,051,822,080 | -50.90(-1.08%) |
Aug 10, 2009 | 4732 | 4732 | 4689 | 4722 | 892,251,712 | +0.00(+0.00%) |
Aug 09, 2009 | 4732 | 4732 | 4689 | 4722 | 892,251,712 | -9.40(-0.20%) |
Aug 07, 2009 | 4690 | 4744 | 4632 | 4732 | 1,528,840,448 | +41.10(+0.88%) |
Aug 06, 2009 | 4647 | 4730 | 4647 | 4690 | 1,312,467,712 | +43.40(+0.93%) |
Aug 05, 2009 | 4671 | 4697 | 4631 | 4647 | 1,392,568,576 | -24.30(-0.52%) |
Aug 04, 2009 | 4682 | 4682 | 4628 | 4671 | 958,905,088 | -11.10(-0.24%) |
Aug 03, 2009 | 4608 | 4710 | 4596 | 4682 | 1,178,151,424 | +0.00(+0.00%) |
Aug 02, 2009 | 4608 | 4710 | 4596 | 4682 | 1,178,151,424 | +74.10(+1.61%) |
Jul 31, 2009 | 4632 | 4646 | 4600 | 4608 | 1,120,900,864 | -23.20(-0.50%) |
Jul 30, 2009 | 4548 | 4647 | 4548 | 4632 | 1,158,922,112 | +84.10(+1.85%) |
Jul 29, 2009 | 4529 | 4582 | 4512 | 4548 | 895,089,408 | +18.70(+0.41%) |
Jul 28, 2009 | 4586 | 4616 | 4520 | 4529 | 966,741,376 | -57.30(-1.25%) |
Jul 27, 2009 | 4577 | 4615 | 4553 | 4586 | 874,599,424 | +0.00(+0.00%) |
Jul 26, 2009 | 4577 | 4615 | 4553 | 4586 | 874,599,424 | +9.50(+0.21%) |
Jul 24, 2009 | 4560 | 4603 | 4536 | 4577 | 1,145,016,576 | +16.80(+0.37%) |
Jul 23, 2009 | 4494 | 4567 | 4472 | 4560 | 1,104,970,752 | +66.10(+1.47%) |
Jul 22, 2009 | 4481 | 4498 | 4449 | 4494 | 928,783,424 | +12.50(+0.28%) |
Jul 21, 2009 | 4444 | 4502 | 4438 | 4481 | 1,080,316,416 | +37.60(+0.85%) |
Jul 20, 2009 | 4389 | 4465 | 4389 | 4444 | 953,645,376 | +0.00(+0.00%) |
Jul 19, 2009 | 4389 | 4465 | 4389 | 4444 | 953,645,376 | +54.80(+1.25%) |
Jul 17, 2009 | 4362 | 4412 | 4362 | 4389 | 1,076,386,560 | +27.00(+0.62%) |
Jul 16, 2009 | 4346 | 4385 | 4329 | 4362 | 924,481,408 | +15.30(+0.35%) |
Jul 15, 2009 | 4238 | 4346 | 4238 | 4346 | 916,566,208 | +108.80(+2.57%) |
Jul 14, 2009 | 4202 | 4256 | 4199 | 4238 | 867,775,424 | +35.60(+0.85%) |
Jul 13, 2009 | 4127 | 4209 | 4096 | 4202 | 833,668,480 | +0.00(+0.00%) |
Jul 12, 2009 | 4127 | 4209 | 4096 | 4202 | 833,668,480 | +74.90(+1.81%) |
Jul 10, 2009 | 4159 | 4160 | 4124 | 4127 | 814,402,176 | -31.50(-0.76%) |
Jul 09, 2009 | 4140 | 4186 | 4140 | 4159 | 900,471,616 | +18.50(+0.45%) |
Jul 08, 2009 | 4187 | 4198 | 4131 | 4140 | 1,051,898,176 | -46.80(-1.12%) |
Jul 07, 2009 | 4195 | 4242 | 4184 | 4187 | 847,664,192 | -7.90(-0.19%) |
Jul 06, 2009 | 4236 | 4236 | 4172 | 4195 | 874,675,392 | +0.00(+0.00%) |
Jul 05, 2009 | 4236 | 4236 | 4172 | 4195 | 874,675,392 | -41.40(-0.98%) |
Jul 03, 2009 | 4234 | 4265 | 4221 | 4236 | 905,300,672 | +2.00(+0.05%) |
Jul 02, 2009 | 4341 | 4341 | 4231 | 4234 | 1,271,763,456 | -106.40(-2.45%) |
Jul 01, 2009 | 4249 | 4353 | 4249 | 4341 | 1,191,886,848 | +91.50(+2.15%) |
Jun 30, 2009 | 4294 | 4311 | 4231 | 4249 | 1,281,583,488 | -44.80(-1.04%) |
Jun 29, 2009 | 4241 | 4304 | 4235 | 4294 | 1,086,737,152 | +0.00(+0.00%) |
Jun 28, 2009 | 4241 | 4304 | 4235 | 4294 | 1,086,737,152 | +53.00(+1.25%) |
Jun 26, 2009 | 4253 | 4307 | 4216 | 4241 | 1,021,123,072 | -11.60(-0.27%) |
Jun 25, 2009 | 4280 | 4290 | 4213 | 4253 | 1,082,815,744 | -27.40(-0.64%) |
Jun 24, 2009 | 4230 | 4293 | 4218 | 4280 | 1,121,204,992 | +50.00(+1.18%) |
Jun 23, 2009 | 4234 | 4264 | 4215 | 4230 | 1,057,649,024 | -4.10(-0.10%) |
Jun 22, 2009 | 4346 | 4346 | 4234 | 4234 | 1,126,564,096 | +0.00(+0.00%) |
Jun 21, 2009 | 4346 | 4346 | 4234 | 4234 | 1,126,564,096 | -111.80(-2.57%) |
Jun 19, 2009 | 4281 | 4370 | 4280 | 4346 | 1,830,416,768 | +65.00(+1.52%) |
Jun 18, 2009 | 4278 | 4305 | 4240 | 4281 | 1,222,104,704 | +2.40(+0.06%) |
Jun 17, 2009 | 4329 | 4329 | 4255 | 4278 | 1,167,328,640 | -50.10(-1.16%) |
Jun 16, 2009 | 4326 | 4373 | 4322 | 4329 | 1,170,139,136 | +2.60(+0.06%) |
Jun 15, 2009 | 4442 | 4442 | 4320 | 4326 | 975,059,392 | +0.00(+0.00%) |
Jun 14, 2009 | 4442 | 4442 | 4320 | 4326 | 975,059,392 | -116.00(-2.61%) |
Jun 12, 2009 | 4462 | 4472 | 4427 | 4442 | 988,502,016 | -19.90(-0.45%) |
Jun 11, 2009 | 4437 | 4478 | 4409 | 4462 | 1,081,565,440 | +25.10(+0.57%) |
Jun 10, 2009 | 4405 | 4506 | 4405 | 4437 | 1,183,525,376 | +32.00(+0.73%) |
Jun 09, 2009 | 4405 | 4446 | 4387 | 4405 | 984,357,184 | -0.40(-0.01%) |
Jun 08, 2009 | 4439 | 4439 | 4371 | 4405 | 1,217,751,552 | +0.00(+0.00%) |
Jun 07, 2009 | 4439 | 4439 | 4371 | 4405 | 1,217,751,552 | -33.40(-0.75%) |
Jun 05, 2009 | 4387 | 4496 | 4387 | 4439 | 1,214,146,304 | +51.70(+1.18%) |
Jun 04, 2009 | 4383 | 4436 | 4360 | 4387 | 1,011,577,792 | +3.50(+0.08%) |
Jun 03, 2009 | 4477 | 4477 | 4359 | 4383 | 1,223,091,584 | -93.60(-2.09%) |
Jun 02, 2009 | 4506 | 4506 | 4436 | 4477 | 1,387,225,344 | -29.20(-0.65%) |
Jun 01, 2009 | 4418 | 4518 | 4418 | 4506 | 945,032,320 | +0.00(+0.00%) |
May 31, 2009 | 4418 | 4518 | 4418 | 4506 | 945,032,320 | +88.30(+2.00%) |
May 29, 2009 | 4388 | 4469 | 4388 | 4418 | 1,114,677,888 | +30.40(+0.69%) |
May 28, 2009 | 4416 | 4416 | 4341 | 4388 | 899,986,304 | -28.70(-0.65%) |
May 27, 2009 | 4412 | 4440 | 4390 | 4416 | 921,207,808 | +4.50(+0.10%) |
May 26, 2009 | 4365 | 4424 | 4295 | 4412 | 981,618,624 | +46.40(+1.06%) |
May 25, 2009 | 4365 | 4365 | 4365 | 4365 | 0 | +0.00(+0.00%) |
May 24, 2009 | 4365 | 4365 | 4365 | 4365 | 0 | +0.00(+0.00%) |
May 22, 2009 | 4346 | 4393 | 4335 | 4365 | 995,791,296 | +19.80(+0.46%) |
May 21, 2009 | 4468 | 4468 | 4326 | 4346 | 1,220,946,432 | -122.90(-2.75%) |
May 20, 2009 | 4482 | 4504 | 4445 | 4468 | 1,326,948,736 | -13.90(-0.31%) |
May 19, 2009 | 4446 | 4513 | 4446 | 4482 | 1,385,942,784 | +35.80(+0.81%) |
May 18, 2009 | 4348 | 4446 | 4308 | 4446 | 959,145,088 | +0.00(+0.00%) |
May 17, 2009 | 4348 | 4446 | 4308 | 4446 | 959,145,088 | +98.40(+2.26%) |
May 15, 2009 | 4363 | 4401 | 4317 | 4348 | 1,035,803,776 | -14.50(-0.33%) |
May 14, 2009 | 4331 | 4371 | 4295 | 4363 | 1,162,939,136 | +31.20(+0.72%) |
May 13, 2009 | 4426 | 4448 | 4328 | 4331 | 1,484,087,040 | -94.10(-2.13%) |
May 12, 2009 | 4436 | 4458 | 4397 | 4426 | 1,233,368,064 | -10.00(-0.23%) |
May 11, 2009 | 4462 | 4470 | 4402 | 4436 | 1,174,313,472 | +0.00(+0.00%) |
May 10, 2009 | 4462 | 4470 | 4402 | 4436 | 1,174,313,472 | -26.60(-0.60%) |
May 08, 2009 | 4399 | 4488 | 4399 | 4462 | 1,374,720,256 | +63.40(+1.44%) |
May 07, 2009 | 4396 | 4521 | 4380 | 4399 | 2,082,793,344 | +2.20(+0.05%) |
May 06, 2009 | 4337 | 4438 | 4317 | 4396 | 1,450,005,760 | +59.60(+1.37%) |
May 05, 2009 | 4243 | 4375 | 4243 | 4337 | 1,521,395,328 | +93.70(+2.21%) |
May 04, 2009 | 4243 | 4243 | 4243 | 4243 | 0 | +0.00(+0.00%) |
May 03, 2009 | 4243 | 4243 | 4243 | 4243 | 0 | +0.00(+0.00%) |
May 01, 2009 | 4244 | 4252 | 4211 | 4243 | 600,337,920 | -0.50(-0.01%) |
Apr 30, 2009 | 4190 | 4294 | 4190 | 4244 | 1,479,187,456 | +54.10(+1.29%) |
Apr 29, 2009 | 4096 | 4193 | 4090 | 4190 | 1,154,592,768 | +93.20(+2.28%) |
Apr 28, 2009 | 4167 | 4167 | 4059 | 4096 | 976,964,608 | -70.60(-1.69%) |
Apr 27, 2009 | 4156 | 4179 | 4089 | 4167 | 975,338,496 | +0.00(+0.00%) |
Apr 26, 2009 | 4156 | 4179 | 4089 | 4167 | 975,338,496 | +11.00(+0.26%) |
Apr 24, 2009 | 4018 | 4156 | 4018 | 4156 | 1,272,567,296 | +137.80(+3.43%) |
Apr 23, 2009 | 4031 | 4082 | 3999 | 4018 | 1,098,268,032 | -12.50(-0.31%) |
Apr 22, 2009 | 3988 | 4036 | 3948 | 4031 | 1,289,423,616 | +43.20(+1.08%) |
Apr 21, 2009 | 3991 | 4019 | 3897 | 3988 | 1,470,716,672 | -3.40(-0.09%) |
Apr 20, 2009 | 4093 | 4113 | 3963 | 3991 | 1,222,655,488 | +0.00(+0.00%) |
Apr 19, 2009 | 4093 | 4113 | 3963 | 3991 | 1,222,655,488 | -101.90(-2.49%) |
Apr 17, 2009 | 4053 | 4114 | 4043 | 4093 | 1,554,328,064 | +39.80(+0.98%) |
Apr 16, 2009 | 3968 | 4053 | 3964 | 4053 | 1,235,528,960 | +84.60(+2.13%) |
Apr 15, 2009 | 3989 | 4023 | 3942 | 3968 | 1,214,774,144 | -20.60(-0.52%) |
Apr 14, 2009 | 3984 | 4040 | 3940 | 3989 | 1,385,019,648 | +5.30(+0.13%) |
Apr 13, 2009 | 3984 | 3984 | 3984 | 3984 | 0 | +0.00(+0.00%) |
Apr 12, 2009 | 3984 | 3984 | 3984 | 3984 | 0 | +0.00(+0.00%) |
Apr 10, 2009 | 3984 | 3984 | 3984 | 3984 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 3926 | 3986 | 3912 | 3984 | 1,119,751,936 | +58.20(+1.48%) |
Apr 08, 2009 | 3930 | 3940 | 3876 | 3926 | 1,093,133,696 | -5.00(-0.13%) |
Apr 07, 2009 | 3994 | 4040 | 3910 | 3930 | 1,084,360,448 | -63.00(-1.58%) |
Apr 06, 2009 | 4030 | 4097 | 3960 | 3994 | 1,210,070,400 | +0.00(+0.00%) |
Apr 05, 2009 | 4030 | 4097 | 3960 | 3994 | 1,210,070,400 | -36.20(-0.90%) |
Apr 03, 2009 | 4125 | 4133 | 4016 | 4030 | 1,372,120,448 | -95.30(-2.31%) |
Apr 02, 2009 | 3956 | 4138 | 3956 | 4125 | 1,638,677,504 | +169.40(+4.28%) |
Apr 01, 2009 | 3926 | 3973 | 3838 | 3956 | 1,290,451,584 | +29.50(+0.75%) |
Mar 31, 2009 | 3763 | 3931 | 3763 | 3926 | 1,504,770,560 | +163.20(+4.34%) |
Mar 30, 2009 | 3899 | 3899 | 3763 | 3763 | 1,236,804,992 | +0.00(+0.00%) |
Mar 29, 2009 | 3899 | 3899 | 3763 | 3763 | 1,236,804,992 | -136.00(-3.49%) |
Mar 27, 2009 | 3925 | 3950 | 3878 | 3899 | 1,489,157,760 | -26.30(-0.67%) |
Mar 26, 2009 | 3900 | 3930 | 3878 | 3925 | 1,425,099,264 | +24.90(+0.64%) |
Mar 25, 2009 | 3912 | 3939 | 3853 | 3900 | 1,320,622,592 | -11.20(-0.29%) |
Mar 24, 2009 | 3953 | 3992 | 3878 | 3912 | 1,405,266,432 | -41.30(-1.04%) |
Mar 23, 2009 | 3843 | 3979 | 3843 | 3953 | 1,437,096,704 | +0.00(+0.00%) |
Mar 22, 2009 | 3843 | 3979 | 3843 | 3953 | 1,437,096,704 | +109.90(+2.86%) |
Mar 20, 2009 | 3817 | 3855 | 3778 | 3843 | 2,098,960,768 | +26.00(+0.68%) |
Mar 19, 2009 | 3805 | 3913 | 3794 | 3817 | 2,067,532,544 | +11.90(+0.31%) |
Mar 18, 2009 | 3857 | 3902 | 3768 | 3805 | 1,211,937,920 | -52.10(-1.35%) |
Mar 17, 2009 | 3864 | 3864 | 3793 | 3857 | 1,176,227,328 | -6.90(-0.18%) |
Mar 16, 2009 | 3754 | 3864 | 3754 | 3864 | 1,178,182,144 | +0.00(+0.00%) |
Mar 15, 2009 | 3754 | 3864 | 3754 | 3864 | 1,178,182,144 | +110.30(+2.94%) |
Mar 13, 2009 | 3712 | 3816 | 3712 | 3754 | 1,333,680,640 | +41.60(+1.12%) |
Mar 12, 2009 | 3694 | 3726 | 3616 | 3712 | 1,414,332,544 | +18.30(+0.50%) |
Mar 11, 2009 | 3715 | 3763 | 3652 | 3694 | 1,596,496,896 | -21.40(-0.58%) |
Mar 10, 2009 | 3542 | 3726 | 3516 | 3715 | 1,622,535,552 | +172.80(+4.88%) |
Mar 09, 2009 | 3531 | 3565 | 3461 | 3542 | 1,567,503,360 | +0.00(+0.00%) |
Mar 08, 2009 | 3531 | 3565 | 3461 | 3542 | 1,567,503,360 | +11.70(+0.33%) |
Mar 07, 2009 | 3530 | 3590 | 3492 | 3531 | 1,594,393,984 | +0.80(+0.02%) |
Mar 06, 2009 | 3646 | 3646 | 3526 | 3530 | 1,517,533,952 | -116.00(-3.18%) |
Mar 05, 2009 | 3512 | 3650 | 3512 | 3646 | 1,282,906,496 | +133.80(+3.81%) |
Mar 04, 2009 | 3626 | 3677 | 3497 | 3512 | 1,550,463,488 | -113.70(-3.14%) |
Mar 03, 2009 | 3830 | 3830 | 3626 | 3626 | 1,489,096,576 | +0.00(+0.00%) |