Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 21367 | 21447 | 21230 | 21239 | 2,159,444,224 | -135.50(-0.63%) |
Mar 30, 2010 | 21230 | 21451 | 21202 | 21375 | 1,749,750,784 | +137.40(+0.65%) |
Mar 29, 2010 | 21148 | 21318 | 21126 | 21237 | 1,394,443,904 | +184.30(+0.88%) |
Mar 27, 2010 | 20680 | 21127 | 20680 | 21053 | 0 | +0.00(+0.00%) |
Mar 26, 2010 | 20680 | 21127 | 20680 | 21053 | 1,863,881,984 | +274.50(+1.32%) |
Mar 25, 2010 | 20799 | 20801 | 20659 | 20779 | 1,456,677,504 | -230.00(-1.09%) |
Mar 24, 2010 | 21204 | 21206 | 20974 | 21009 | 1,282,110,080 | +20.80(+0.10%) |
Mar 23, 2010 | 21071 | 21211 | 20972 | 20988 | 1,253,196,672 | +54.60(+0.26%) |
Mar 22, 2010 | 21120 | 21120 | 20900 | 20933 | 1,572,548,864 | -437.60(-2.05%) |
Mar 20, 2010 | 21360 | 21389 | 21258 | 21371 | 0 | +0.00(+0.00%) |
Mar 19, 2010 | 21360 | 21389 | 21258 | 21371 | 1,347,445,888 | +40.10(+0.19%) |
Mar 18, 2010 | 21430 | 21441 | 21287 | 21331 | 1,341,953,024 | -53.80(-0.25%) |
Mar 17, 2010 | 21184 | 21440 | 21159 | 21384 | 1,612,088,192 | +361.60(+1.72%) |
Mar 16, 2010 | 21136 | 21197 | 20987 | 21023 | 1,027,809,600 | -56.20(-0.27%) |
Mar 15, 2010 | 21036 | 21116 | 20964 | 21079 | 1,143,308,800 | -130.60(-0.62%) |
Mar 14, 2010 | 21250 | 21260 | 21117 | 21210 | 0 | +0.00(+0.00%) |
Mar 13, 2010 | 21250 | 21260 | 21117 | 21210 | 1,164,407,168 | -18.50(-0.09%) |
Mar 12, 2010 | 21333 | 21333 | 21059 | 21228 | 1,402,218,752 | +19.90(+0.09%) |
Mar 11, 2010 | 21294 | 21294 | 21156 | 21208 | 1,257,677,184 | +0.70(+0.00%) |
Mar 10, 2010 | 21154 | 21278 | 21129 | 21208 | 1,421,012,480 | +10.70(+0.05%) |
Mar 09, 2010 | 21100 | 21257 | 21081 | 21197 | 2,052,899,584 | +0.00(+0.00%) |
Mar 08, 2010 | 21100 | 21257 | 21081 | 21197 | 0 | +408.90(+1.97%) |
Mar 07, 2010 | 20821 | 20821 | 20655 | 20788 | 0 | +0.00(+0.00%) |
Mar 06, 2010 | 20821 | 20821 | 20655 | 20788 | 2,875,175,936 | +212.20(+1.03%) |
Mar 05, 2010 | 20984 | 21000 | 20576 | 20576 | 1,910,837,632 | -301.00(-1.44%) |
Mar 04, 2010 | 21016 | 21016 | 20845 | 20877 | 1,674,115,328 | -29.30(-0.14%) |
Mar 03, 2010 | 20921 | 20962 | 20848 | 20906 | 2,296,292,096 | -150.80(-0.72%) |
Mar 02, 2010 | 20853 | 21057 | 20853 | 21057 | 2,585,989,888 | +0.00(+0.00%) |
Mar 01, 2010 | 20853 | 21057 | 20853 | 21057 | 0 | +448.20(+2.17%) |
Feb 28, 2010 | 20658 | 20663 | 20568 | 20609 | 0 | +0.00(+0.00%) |
Feb 27, 2010 | 20658 | 20663 | 20568 | 20609 | 1,492,479,360 | +209.10(+1.03%) |
Feb 26, 2010 | 20512 | 20644 | 20262 | 20400 | 1,980,209,664 | -68.10(-0.33%) |
Feb 25, 2010 | 20357 | 20584 | 20351 | 20468 | 1,508,097,408 | -155.30(-0.75%) |
Feb 24, 2010 | 20218 | 20712 | 20120 | 20623 | 0 | +245.70(+1.21%) |
Feb 23, 2010 | 20408 | 20427 | 20313 | 20377 | 1,067,658,304 | +0.00(+0.00%) |
Feb 22, 2010 | 20408 | 20427 | 20313 | 20377 | 0 | +483.30(+2.43%) |
Feb 21, 2010 | 20262 | 20262 | 19875 | 19894 | 0 | +0.00(+0.00%) |
Feb 20, 2010 | 20262 | 20262 | 19875 | 19894 | 1,329,484,544 | -528.20(-2.59%) |
Feb 19, 2010 | 20535 | 20570 | 20381 | 20422 | 720,614,272 | -111.80(-0.54%) |
Feb 18, 2010 | 20658 | 20684 | 20471 | 20534 | 1,111,741,952 | +0.00(+0.00%) |
Feb 17, 2010 | 20658 | 20684 | 20471 | 20534 | 0 | +265.30(+1.31%) |
Feb 16, 2010 | 20241 | 20428 | 20213 | 20269 | 0 | +0.00(+0.00%) |
Feb 15, 2010 | 20241 | 20428 | 20213 | 20269 | 0 | +0.00(+0.00%) |
Feb 13, 2010 | 20241 | 20428 | 20213 | 20269 | 1,193,582,080 | -22.00(-0.11%) |
Feb 12, 2010 | 20096 | 20311 | 20096 | 20291 | 1,338,864,000 | +368.50(+1.85%) |
Feb 11, 2010 | 19915 | 19977 | 19682 | 19922 | 0 | +131.90(+0.67%) |
Feb 10, 2010 | 19494 | 19844 | 19461 | 19790 | 1,495,157,248 | +239.40(+1.22%) |
Feb 09, 2010 | 19615 | 19673 | 19423 | 19551 | 1,751,004,544 | +0.00(+0.00%) |
Feb 08, 2010 | 19615 | 19673 | 19423 | 19551 | 0 | -114.20(-0.58%) |
Feb 06, 2010 | 19706 | 19823 | 19656 | 19665 | 2,515,439,104 | -676.50(-3.33%) |
Feb 05, 2010 | 20535 | 20554 | 20316 | 20342 | 1,607,734,144 | -380.50(-1.84%) |
Feb 04, 2010 | 20486 | 20780 | 20315 | 20722 | 1,922,114,816 | +449.90(+2.22%) |
Feb 03, 2010 | 20433 | 20534 | 20181 | 20272 | 1,561,641,984 | +28.40(+0.14%) |
Feb 02, 2010 | 19988 | 20254 | 19846 | 20244 | 1,701,996,800 | +0.00(+0.00%) |
Feb 01, 2010 | 19988 | 20254 | 19846 | 20244 | 0 | +121.80(+0.61%) |
Jan 30, 2010 | 20026 | 20328 | 19916 | 20122 | 1,784,257,408 | -234.40(-1.15%) |
Jan 29, 2010 | 20202 | 20438 | 20170 | 20356 | 1,880,647,168 | +323.30(+1.61%) |
Jan 28, 2010 | 20186 | 20341 | 19924 | 20033 | 1,822,372,608 | -76.20(-0.38%) |
Jan 27, 2010 | 20560 | 20560 | 20047 | 20109 | 2,270,009,088 | -489.30(-2.38%) |
Jan 26, 2010 | 20448 | 20620 | 20423 | 20599 | 1,909,841,664 | +0.00(+0.00%) |
Jan 25, 2010 | 20448 | 20620 | 20423 | 20599 | 0 | -127.60(-0.62%) |
Jan 24, 2010 | 20527 | 20739 | 20250 | 20726 | 0 | +0.00(+0.00%) |
Jan 23, 2010 | 20527 | 20739 | 20250 | 20726 | 3,220,361,984 | -136.50(-0.65%) |
Jan 22, 2010 | 21193 | 21272 | 20828 | 20863 | 2,465,648,896 | -423.50(-1.99%) |
Jan 21, 2010 | 21543 | 21562 | 21171 | 21286 | 2,197,552,128 | -391.80(-1.81%) |
Jan 20, 2010 | 21481 | 21682 | 21336 | 21678 | 1,913,397,760 | +218.00(+1.02%) |
Jan 19, 2010 | 21418 | 21646 | 21321 | 21460 | 1,867,401,600 | +0.00(+0.00%) |
Jan 18, 2010 | 21418 | 21646 | 21321 | 21460 | 0 | -194.20(-0.90%) |
Jan 17, 2010 | 21715 | 21789 | 21581 | 21654 | 0 | +0.00(+0.00%) |
Jan 16, 2010 | 21715 | 21789 | 21581 | 21654 | 2,659,842,304 | -62.70(-0.29%) |
Jan 15, 2010 | 21871 | 21989 | 21707 | 21717 | 2,338,667,520 | -31.70(-0.15%) |
Jan 14, 2010 | 21991 | 22012 | 21688 | 21749 | 3,414,190,336 | -578.00(-2.59%) |
Jan 13, 2010 | 22378 | 22476 | 22193 | 22327 | 2,204,776,704 | -84.90(-0.38%) |
Jan 12, 2010 | 22524 | 22672 | 22374 | 22412 | 1,744,637,568 | +0.00(+0.00%) |
Jan 11, 2010 | 22524 | 22672 | 22374 | 22412 | 0 | +114.70(+0.51%) |
Jan 10, 2010 | 22283 | 22443 | 22206 | 22297 | 0 | +0.00(+0.00%) |
Jan 09, 2010 | 22283 | 22443 | 22206 | 22297 | 1,626,022,656 | +27.40(+0.12%) |
Jan 08, 2010 | 22548 | 22548 | 22170 | 22269 | 1,495,365,248 | -147.30(-0.66%) |
Jan 07, 2010 | 22358 | 22515 | 22277 | 22417 | 2,100,233,984 | +137.10(+0.62%) |
Jan 06, 2010 | 22092 | 22297 | 21987 | 22280 | 1,965,584,768 | +456.30(+2.09%) |
Jan 05, 2010 | 21860 | 22025 | 21689 | 21823 | 1,006,199,616 | +0.00(+0.00%) |
Jan 04, 2010 | 21860 | 22025 | 21689 | 21823 | 0 | -49.20(-0.22%) |
Jan 03, 2010 | 21654 | 21886 | 21588 | 21872 | 0 | +0.00(+0.00%) |
Jan 02, 2010 | 21654 | 21886 | 21588 | 21872 | 0 | +0.00(+0.00%) |
Jan 01, 2010 | 21654 | 21886 | 21588 | 21872 | 792,382,400 | +375.90(+1.75%) |
Dec 31, 2009 | 21469 | 21621 | 21320 | 21497 | 0 | -2.80(-0.01%) |
Dec 30, 2009 | 21544 | 21609 | 21393 | 21499 | 775,521,088 | +19.20(+0.09%) |
Dec 29, 2009 | 21622 | 21739 | 21474 | 21480 | 851,751,104 | +0.00(+0.00%) |
Dec 28, 2009 | 21622 | 21739 | 21474 | 21480 | 0 | -36.80(-0.17%) |
Dec 27, 2009 | 21379 | 21592 | 21357 | 21517 | 0 | +0.00(+0.00%) |
Dec 26, 2009 | 21379 | 21592 | 21357 | 21517 | 0 | +0.00(+0.00%) |
Dec 25, 2009 | 21379 | 21592 | 21357 | 21517 | 688,221,312 | +188.30(+0.88%) |
Dec 24, 2009 | 21116 | 21339 | 21017 | 21329 | 992,743,424 | +236.70(+1.12%) |
Dec 23, 2009 | 21152 | 21230 | 21029 | 21092 | 1,273,394,944 | +143.90(+0.69%) |
Dec 22, 2009 | 21110 | 21178 | 20933 | 20948 | 1,201,789,440 | +0.00(+0.00%) |
Dec 21, 2009 | 21110 | 21178 | 20933 | 20948 | 0 | -227.80(-1.08%) |
Dec 20, 2009 | 21162 | 21282 | 21078 | 21176 | 0 | +0.00(+0.00%) |
Dec 19, 2009 | 21162 | 21282 | 21078 | 21176 | 1,872,781,568 | -171.70(-0.80%) |
Dec 18, 2009 | 21666 | 21666 | 21219 | 21348 | 1,787,912,960 | -264.10(-1.22%) |
Dec 17, 2009 | 21840 | 21907 | 21518 | 21612 | 1,781,760,000 | -202.20(-0.93%) |
Dec 16, 2009 | 22032 | 22032 | 21780 | 21814 | 1,767,722,752 | -271.90(-1.23%) |
Dec 15, 2009 | 21639 | 22226 | 21546 | 22086 | 1,895,287,552 | +0.00(+0.00%) |
Dec 14, 2009 | 21639 | 22226 | 21546 | 22086 | 0 | +183.70(+0.84%) |
Dec 12, 2009 | 21797 | 22144 | 21797 | 21902 | 1,537,443,456 | +202.10(+0.93%) |
Dec 11, 2009 | 21939 | 21981 | 21566 | 21700 | 1,620,539,136 | -41.80(-0.19%) |
Dec 10, 2009 | 21906 | 22035 | 21658 | 21742 | 1,563,804,544 | -318.70(-1.44%) |
Dec 09, 2009 | 22306 | 22306 | 22055 | 22060 | 1,317,624,320 | -264.50(-1.18%) |
Dec 08, 2009 | 22387 | 22477 | 22256 | 22325 | 0 | +0.00(+0.00%) |
Dec 07, 2009 | 22387 | 22477 | 22256 | 22325 | 0 | -173.20(-0.77%) |
Dec 05, 2009 | 22400 | 22529 | 22241 | 22498 | 1,417,672,832 | -55.70(-0.25%) |
Dec 04, 2009 | 22504 | 22594 | 22334 | 22554 | 1,437,844,224 | +264.30(+1.19%) |
Dec 03, 2009 | 22402 | 22439 | 22267 | 22290 | 1,617,587,072 | +176.40(+0.80%) |
Dec 02, 2009 | 21813 | 22131 | 21789 | 22113 | 1,442,550,912 | +291.70(+1.34%) |
Dec 01, 2009 | 21688 | 21924 | 21688 | 21822 | 2,028,632,448 | +0.00(+0.00%) |
Nov 30, 2009 | 21688 | 21924 | 21688 | 21822 | 0 | +687.00(+3.25%) |
Nov 29, 2009 | 21624 | 21685 | 21002 | 21134 | 0 | +0.00(+0.00%) |
Nov 28, 2009 | 21624 | 21685 | 21002 | 21134 | 3,974,764,032 | -1075.90(-4.84%) |
Nov 27, 2009 | 22580 | 22580 | 22108 | 22210 | 2,298,765,824 | -401.40(-1.78%) |
Nov 26, 2009 | 22506 | 22639 | 22336 | 22612 | 2,905,056,768 | +188.70(+0.84%) |
Nov 25, 2009 | 22698 | 22814 | 22395 | 22423 | 1,780,954,752 | -348.30(-1.53%) |
Nov 24, 2009 | 22542 | 22794 | 22490 | 22771 | 1,136,305,664 | +0.00(+0.00%) |
Nov 23, 2009 | 22542 | 22794 | 22490 | 22771 | 0 | +315.60(+1.41%) |
Nov 22, 2009 | 22487 | 22585 | 22376 | 22456 | 0 | +0.00(+0.00%) |
Nov 21, 2009 | 22487 | 22585 | 22376 | 22456 | 1,444,953,344 | -187.40(-0.83%) |
Nov 20, 2009 | 22895 | 22895 | 22587 | 22643 | 1,302,322,432 | -197.10(-0.86%) |
Nov 19, 2009 | 22974 | 23100 | 22646 | 22840 | 1,646,321,152 | -73.90(-0.32%) |
Nov 18, 2009 | 23000 | 23000 | 22798 | 22914 | 1,263,504,768 | -29.80(-0.13%) |
Nov 17, 2009 | 22790 | 22999 | 22771 | 22944 | 1,663,684,352 | +0.00(+0.00%) |
Nov 16, 2009 | 22944 | 22944 | 22944 | 0 | +390.40(+1.73%) | |
Nov 15, 2009 | 22381 | 22586 | 22344 | 22554 | 0 | +0.00(+0.00%) |
Nov 14, 2009 | 22381 | 22586 | 22344 | 22554 | 1,424,375,168 | +156.00(+0.70%) |
Nov 13, 2009 | 22660 | 22707 | 22359 | 22398 | 1,415,963,648 | -229.60(-1.01%) |
Nov 12, 2009 | 22534 | 22644 | 22396 | 22627 | 1,321,250,304 | +359.00(+1.61%) |
Nov 11, 2009 | 22557 | 22557 | 22200 | 22268 | 0 | +60.60(+0.27%) |
Nov 10, 2009 | 22004 | 22215 | 21942 | 22208 | 1,662,950,272 | +0.00(+0.00%) |
Nov 09, 2009 | 22004 | 22215 | 21942 | 22208 | 0 | +377.90(+1.73%) |
Nov 08, 2009 | 21867 | 21931 | 21781 | 21830 | 0 | +0.00(+0.00%) |
Nov 07, 2009 | 21867 | 21931 | 21781 | 21830 | 1,524,134,784 | +350.60(+1.63%) |
Nov 06, 2009 | 21405 | 21549 | 21373 | 21479 | 1,261,955,072 | -135.70(-0.63%) |
Nov 05, 2009 | 21396 | 21700 | 21361 | 21615 | 1,403,161,216 | +374.70(+1.76%) |
Nov 04, 2009 | 21599 | 21685 | 21223 | 21240 | 1,458,858,880 | -380.10(-1.76%) |
Nov 03, 2009 | 21194 | 21633 | 21131 | 21620 | 1,722,584,064 | +0.00(+0.00%) |
Nov 02, 2009 | 21194 | 21633 | 21131 | 21620 | 0 | -132.70(-0.61%) |
Nov 01, 2009 | 21720 | 21954 | 21720 | 21753 | 0 | +0.00(+0.00%) |
Oct 31, 2009 | 21720 | 21954 | 21720 | 21753 | 0 | +0.00(+0.00%) |
Oct 30, 2009 | 21720 | 21954 | 21720 | 21753 | 2,177,434,112 | +487.90(+2.29%) |
Oct 29, 2009 | 21290 | 21347 | 21134 | 21265 | 2,279,739,392 | -496.60(-2.28%) |
Oct 28, 2009 | 22005 | 22149 | 21740 | 21762 | 1,739,942,016 | -408.00(-1.84%) |
Oct 27, 2009 | 22017 | 22277 | 22017 | 22170 | 1,680,305,792 | -420.10(-1.86%) |
Oct 26, 2009 | 22590 | 22590 | 22590 | 22590 | 0 | +0.00(+0.00%) |
Oct 25, 2009 | 22439 | 22620 | 22407 | 22590 | 0 | +0.00(+0.00%) |
Oct 24, 2009 | 22439 | 22620 | 22407 | 22590 | 0 | +0.00(+0.00%) |
Oct 23, 2009 | 22439 | 22620 | 22407 | 22590 | 2,119,026,816 | +379.20(+1.71%) |
Oct 22, 2009 | 22237 | 22267 | 22003 | 22210 | 1,706,795,008 | -107.60(-0.48%) |
Oct 21, 2009 | 22300 | 22407 | 22201 | 22318 | 1,399,452,672 | -66.90(-0.30%) |
Oct 20, 2009 | 22260 | 22452 | 22260 | 22385 | 1,846,967,040 | +184.50(+0.83%) |
Oct 19, 2009 | 21762 | 22250 | 21762 | 22200 | 1,527,458,560 | +270.60(+1.23%) |
Oct 16, 2009 | 22138 | 22143 | 21899 | 21930 | 2,142,512,384 | -69.20(-0.31%) |
Oct 15, 2009 | 22209 | 22250 | 21972 | 21999 | 2,154,508,032 | +112.60(+0.51%) |
Oct 14, 2009 | 21564 | 21893 | 21563 | 21886 | 2,012,519,936 | +419.10(+1.95%) |
Oct 13, 2009 | 21372 | 21679 | 21372 | 21467 | 1,821,994,368 | +168.10(+0.79%) |
Oct 12, 2009 | 21623 | 21623 | 21263 | 21299 | 1,010,812,096 | -200.10(-0.93%) |
Oct 09, 2009 | 21573 | 21573 | 21422 | 21499 | 1,390,745,088 | +6.50(+0.03%) |
Oct 08, 2009 | 21418 | 21524 | 21284 | 21493 | 1,407,628,160 | +251.30(+1.18%) |
Oct 07, 2009 | 21075 | 21344 | 21073 | 21242 | 2,029,142,400 | +430.10(+2.07%) |
Oct 06, 2009 | 20510 | 20824 | 20510 | 20812 | 1,441,085,056 | +382.40(+1.87%) |
Oct 05, 2009 | 20343 | 20490 | 20305 | 20429 | 1,232,002,944 | +53.60(+0.26%) |
Oct 02, 2009 | 20380 | 20471 | 20324 | 20376 | 1,855,212,800 | -579.70(-2.77%) |
Oct 01, 2009 | 20955 | 20955 | 20955 | 20955 | 0 | +0.00(+0.00%) |
Sep 30, 2009 | 21036 | 21090 | 20793 | 20955 | 1,120,802,560 | -58.00(-0.28%) |
Sep 29, 2009 | 20890 | 21087 | 20890 | 21013 | 1,303,147,904 | +424.80(+2.06%) |
Sep 28, 2009 | 20798 | 20830 | 20535 | 20588 | 1,258,607,232 | -436.00(-2.07%) |
Sep 25, 2009 | 20811 | 21066 | 20766 | 21024 | 1,265,650,944 | -26.30(-0.12%) |
Sep 24, 2009 | 21386 | 21399 | 20963 | 21051 | 2,069,933,824 | -544.80(-2.52%) |
Sep 23, 2009 | 21656 | 21742 | 21524 | 21596 | 1,171,918,336 | -105.60(-0.49%) |
Sep 22, 2009 | 21594 | 21704 | 21492 | 21701 | 1,130,706,048 | +228.30(+1.06%) |
Sep 21, 2009 | 21575 | 21731 | 21457 | 21473 | 1,525,122,560 | -150.60(-0.70%) |
Sep 18, 2009 | 21641 | 21766 | 21516 | 21623 | 2,002,593,536 | -145.10(-0.67%) |
Sep 17, 2009 | 21675 | 21930 | 21636 | 21768 | 2,512,407,552 | +365.60(+1.71%) |
Sep 16, 2009 | 21087 | 21403 | 20950 | 21403 | 2,263,703,296 | +536.50(+2.57%) |
Sep 15, 2009 | 21049 | 21049 | 20820 | 20866 | 713,488,384 | -65.80(-0.31%) |
Sep 14, 2009 | 20842 | 21045 | 20822 | 20932 | 1,253,310,848 | -229.20(-1.08%) |
Sep 11, 2009 | 21122 | 21306 | 20980 | 21161 | 1,773,975,808 | +91.80(+0.44%) |
Sep 10, 2009 | 21131 | 21323 | 21021 | 21070 | 2,224,480,512 | +218.60(+1.05%) |
Sep 09, 2009 | 21085 | 21085 | 20825 | 20851 | 1,540,920,960 | -218.80(-1.04%) |
Sep 08, 2009 | 20617 | 21134 | 20617 | 21070 | 2,797,284,096 | +440.50(+2.14%) |
Sep 07, 2009 | 20503 | 20668 | 20446 | 20629 | 2,267,315,200 | +310.70(+1.53%) |
Sep 04, 2009 | 19830 | 20414 | 19744 | 20319 | 3,108,457,216 | +556.90(+2.82%) |
Sep 03, 2009 | 19527 | 19823 | 19527 | 19762 | 1,580,087,936 | +239.70(+1.23%) |
Sep 02, 2009 | 19560 | 19611 | 19426 | 19522 | 1,666,625,920 | -350.30(-1.76%) |
Sep 01, 2009 | 19962 | 19962 | 19734 | 19872 | 1,403,811,328 | +148.10(+0.75%) |
Aug 31, 2009 | 19827 | 19827 | 19592 | 19724 | 2,268,140,032 | -374.40(-1.86%) |
Aug 28, 2009 | 20409 | 20409 | 20005 | 20099 | 1,764,731,136 | -144.20(-0.71%) |
Aug 27, 2009 | 20289 | 20364 | 20147 | 20243 | 1,672,622,848 | -213.50(-1.04%) |
Aug 26, 2009 | 20543 | 20577 | 20402 | 20456 | 1,435,011,584 | +21.10(+0.10%) |
Aug 25, 2009 | 20247 | 20476 | 20144 | 20435 | 1,531,430,016 | -100.70(-0.49%) |
Aug 24, 2009 | 20650 | 20650 | 20434 | 20536 | 1,935,030,400 | +336.90(+1.67%) |
Aug 21, 2009 | 20289 | 20439 | 20003 | 20199 | 1,665,136,384 | -129.90(-0.64%) |
Aug 20, 2009 | 20283 | 20465 | 20196 | 20329 | 1,799,799,552 | +374.70(+1.88%) |
Aug 19, 2009 | 20195 | 20353 | 19825 | 19954 | 2,101,216,000 | -352.10(-1.73%) |
Aug 18, 2009 | 20126 | 20409 | 19916 | 20306 | 2,038,144,000 | +168.60(+0.84%) |
Aug 17, 2009 | 20467 | 20472 | 20058 | 20138 | 2,556,879,872 | -755.60(-3.62%) |
Aug 14, 2009 | 21024 | 21037 | 20640 | 20893 | 1,744,617,344 | +32.00(+0.15%) |
Aug 13, 2009 | 20768 | 20944 | 20747 | 20861 | 1,934,519,808 | +426.10(+2.09%) |
Aug 12, 2009 | 20726 | 20726 | 20418 | 20435 | 2,251,774,976 | -639.00(-3.03%) |
Aug 11, 2009 | 20775 | 21088 | 20733 | 21074 | 1,627,757,824 | +144.70(+0.69%) |
Aug 10, 2009 | 20758 | 21010 | 20730 | 20930 | 2,169,074,688 | +554.10(+2.72%) |
Aug 07, 2009 | 20708 | 20760 | 20317 | 20375 | 2,809,797,632 | -523.80(-2.51%) |
Aug 06, 2009 | 20484 | 20905 | 20340 | 20899 | 2,427,897,600 | +404.40(+1.97%) |
Aug 05, 2009 | 20780 | 20996 | 20437 | 20495 | 2,263,931,648 | -301.60(-1.45%) |
Aug 04, 2009 | 21197 | 21197 | 20749 | 20796 | 2,573,901,312 | -10.90(-0.05%) |
Aug 03, 2009 | 20583 | 20817 | 20449 | 20807 | 1,928,430,336 | +234.00(+1.14%) |
Jul 31, 2009 | 20546 | 20713 | 20474 | 20573 | 1,930,548,352 | +339.20(+1.68%) |
Jul 30, 2009 | 20150 | 20360 | 19955 | 20234 | 1,990,153,216 | +98.60(+0.49%) |
Jul 29, 2009 | 20404 | 20543 | 19788 | 20136 | 2,523,090,432 | -489.00(-2.37%) |
Jul 28, 2009 | 20262 | 20664 | 20110 | 20624 | 2,356,169,984 | +372.90(+1.84%) |
Jul 27, 2009 | 20171 | 20386 | 20096 | 20252 | 2,201,469,696 | +268.80(+1.35%) |
Jul 24, 2009 | 20064 | 20064 | 19715 | 19983 | 2,234,934,784 | +165.10(+0.83%) |
Jul 23, 2009 | 19432 | 19824 | 19415 | 19818 | 2,305,716,480 | +569.50(+2.96%) |
Jul 22, 2009 | 19560 | 19642 | 19224 | 19248 | 2,064,230,016 | -253.50(-1.30%) |
Jul 21, 2009 | 19602 | 19602 | 19295 | 19502 | 1,844,253,440 | -0.70(-0.00%) |
Jul 20, 2009 | 19005 | 19506 | 18960 | 19502 | 2,442,707,712 | +696.70(+3.70%) |
Jul 17, 2009 | 18552 | 18856 | 18457 | 18806 | 2,505,065,216 | +443.80(+2.42%) |
Jul 16, 2009 | 18689 | 18701 | 18304 | 18362 | 1,949,801,984 | +103.20(+0.57%) |
Jul 15, 2009 | 18043 | 18289 | 18030 | 18259 | 1,762,560,000 | +373.00(+2.09%) |
Jul 14, 2009 | 17632 | 17896 | 17581 | 17886 | 1,845,729,152 | +631.10(+3.66%) |
Jul 13, 2009 | 17612 | 17612 | 17186 | 17255 | 2,006,182,656 | -453.80(-2.56%) |
Jul 10, 2009 | 17800 | 17851 | 17646 | 17708 | 1,605,581,440 | -82.20(-0.46%) |
Jul 09, 2009 | 17794 | 17837 | 17509 | 17791 | 2,156,977,920 | +69.50(+0.39%) |
Jul 08, 2009 | 17653 | 17819 | 17494 | 17721 | 2,001,905,024 | -141.20(-0.79%) |
Jul 07, 2009 | 17944 | 18160 | 17822 | 17862 | 1,497,758,208 | -117.10(-0.65%) |
Jul 06, 2009 | 18020 | 18258 | 17898 | 17979 | 1,780,126,976 | -224.00(-1.23%) |
Jul 03, 2009 | 17961 | 18234 | 17895 | 18203 | 1,540,802,560 | +25.30(+0.14%) |
Jul 02, 2009 | 18781 | 18781 | 18053 | 18178 | 2,287,380,480 | -200.60(-1.09%) |
Jul 01, 2009 | 18883 | 18883 | 18365 | 18379 | 0 | +0.00(+0.00%) |
Jun 30, 2009 | 18883 | 18883 | 18365 | 18379 | 2,417,089,536 | -149.80(-0.81%) |
Jun 29, 2009 | 18561 | 18687 | 18452 | 18528 | 1,634,698,880 | -71.80(-0.39%) |
Jun 26, 2009 | 18408 | 18688 | 18361 | 18600 | 2,258,491,136 | +325.30(+1.78%) |
Jun 25, 2009 | 18140 | 18341 | 18069 | 18275 | 2,319,823,104 | +382.80(+2.14%) |
Jun 24, 2009 | 17583 | 17912 | 17484 | 17892 | 2,222,042,112 | +353.80(+2.02%) |
Jun 23, 2009 | 17578 | 17683 | 17376 | 17538 | 2,865,900,800 | -521.20(-2.89%) |
Jun 22, 2009 | 17906 | 18399 | 17906 | 18060 | 2,592,021,504 | +138.70(+0.77%) |
Jun 19, 2009 | 17936 | 18015 | 17760 | 17921 | 3,085,692,928 | +144.20(+0.81%) |
Jun 18, 2009 | 17956 | 18070 | 17656 | 17777 | 2,355,698,688 | -307.90(-1.70%) |
Jun 17, 2009 | 17985 | 18255 | 17834 | 18085 | 2,914,147,840 | -80.90(-0.45%) |
Jun 16, 2009 | 18236 | 18315 | 17860 | 18166 | 2,924,104,448 | -333.50(-1.80%) |
Jun 15, 2009 | 18712 | 18873 | 18433 | 18499 | 2,357,620,480 | -390.70(-2.07%) |
Jun 12, 2009 | 19035 | 19162 | 18707 | 18890 | 3,599,443,712 | +98.70(+0.53%) |
Jun 11, 2009 | 18579 | 18883 | 18565 | 18791 | 3,641,989,120 | +5.30(+0.03%) |
Jun 10, 2009 | 18340 | 18790 | 18258 | 18786 | 137,259,104 | +727.20(+4.03%) |
Jun 09, 2009 | 18451 | 18476 | 17710 | 18058 | 2,174,882,816 | -194.90(-1.07%) |
Jun 08, 2009 | 18522 | 18636 | 18236 | 18253 | 1,987,374,976 | -426.10(-2.28%) |
Jun 05, 2009 | 18674 | 18722 | 18407 | 18680 | 2,501,280,000 | +176.70(+0.95%) |
Jun 04, 2009 | 18418 | 18522 | 18109 | 18503 | 2,683,257,600 | -73.70(-0.40%) |
Jun 03, 2009 | 18617 | 18967 | 18508 | 18576 | 3,094,560,768 | +187.40(+1.02%) |
Jun 02, 2009 | 18917 | 18917 | 18301 | 18389 | 3,931,136,512 | -499.50(-2.64%) |
Jun 01, 2009 | 18500 | 18896 | 18415 | 18889 | 4,124,671,232 | +717.60(+3.95%) |
May 29, 2009 | 18028 | 18228 | 17834 | 18171 | 63,585,904 | +285.70(+1.60%) |
May 28, 2009 | 17396 | 17984 | 17348 | 17885 | 0 | +0.00(+0.00%) |
May 27, 2009 | 17396 | 17984 | 17348 | 17885 | 269,304,704 | +893.70(+5.26%) |
May 26, 2009 | 17050 | 17284 | 16978 | 16992 | 2,052,219,136 | -130.20(-0.76%) |
May 25, 2009 | 16999 | 17264 | 16789 | 17122 | 1,950,193,664 | +59.30(+0.35%) |
May 22, 2009 | 17170 | 17299 | 16740 | 17062 | 1,938,446,592 | -137.00(-0.80%) |
May 21, 2009 | 17291 | 17415 | 17173 | 17200 | 1,538,977,152 | -276.30(-1.58%) |
May 20, 2009 | 17486 | 17611 | 17362 | 17476 | 2,308,513,024 | -68.20(-0.39%) |
May 19, 2009 | 17454 | 17589 | 17376 | 17544 | 2,813,044,224 | +521.10(+3.06%) |
May 18, 2009 | 16469 | 17062 | 16334 | 17023 | 2,397,278,464 | +232.20(+1.38%) |
May 15, 2009 | 16819 | 16953 | 16736 | 16791 | 1,984,982,016 | +249.00(+1.51%) |
May 14, 2009 | 16630 | 16630 | 16422 | 16542 | 2,962,198,528 | -517.90(-3.04%) |
May 13, 2009 | 17098 | 17372 | 17015 | 17060 | 2,043,328,384 | -94.00(-0.55%) |
May 12, 2009 | 16996 | 17240 | 16908 | 17154 | 4,029,461,504 | +65.70(+0.38%) |
May 11, 2009 | 17381 | 17686 | 17032 | 17088 | 3,722,382,848 | -302.00(-1.74%) |
May 08, 2009 | 17149 | 17443 | 16970 | 17390 | 3,886,270,464 | +172.00(+1.00%) |
May 07, 2009 | 17278 | 17328 | 16881 | 17218 | 116,490,704 | +383.30(+2.28%) |
May 06, 2009 | 16349 | 16886 | 16268 | 16835 | 3,042,115,072 | +404.50(+2.46%) |
May 05, 2009 | 16572 | 16580 | 16296 | 16430 | 2,520,504,064 | +49.10(+0.30%) |
May 04, 2009 | 15869 | 16387 | 15855 | 16381 | 3,324,975,616 | +860.00(+5.54%) |
May 01, 2009 | 15521 | 15521 | 15521 | 15521 | 0 | +0.00(+0.00%) |
Apr 30, 2009 | 15369 | 15587 | 15204 | 15521 | 2,932,896,512 | +564.00(+3.77%) |
Apr 29, 2009 | 14768 | 14984 | 14714 | 14957 | 2,413,729,536 | +401.90(+2.76%) |
Apr 28, 2009 | 15057 | 15079 | 14458 | 14555 | 2,818,524,672 | -285.30(-1.92%) |
Apr 27, 2009 | 15161 | 15161 | 14799 | 14840 | 2,331,661,312 | -418.40(-2.74%) |
Apr 24, 2009 | 15217 | 15368 | 15062 | 15259 | 1,792,018,432 | +44.30(+0.29%) |
Apr 23, 2009 | 14958 | 15222 | 14868 | 15214 | 2,008,293,632 | +336.00(+2.26%) |
Apr 22, 2009 | 15329 | 15396 | 14831 | 14878 | 3,069,840,896 | -407.40(-2.67%) |
Apr 21, 2009 | 15066 | 15332 | 15066 | 15286 | 2,426,811,136 | -465.00(-2.95%) |
Apr 20, 2009 | 15574 | 15878 | 15383 | 15751 | 2,565,993,984 | +149.60(+0.96%) |
Apr 17, 2009 | 15956 | 15956 | 15541 | 15601 | 3,095,786,752 | +18.30(+0.12%) |
Apr 16, 2009 | 15929 | 15977 | 15517 | 15583 | 2,684,955,904 | -86.60(-0.55%) |
Apr 15, 2009 | 15345 | 15670 | 15213 | 15670 | 2,529,450,240 | +89.40(+0.57%) |
Apr 14, 2009 | 15302 | 15596 | 15140 | 15580 | 3,643,046,400 | +678.80(+4.56%) |
Apr 13, 2009 | 14901 | 14901 | 14901 | 14901 | 0 | +0.00(+0.00%) |
Apr 10, 2009 | 14678 | 14987 | 14656 | 14901 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 14686 | 14987 | 14656 | 14901 | 2,609,340,160 | +426.50(+2.95%) |
Apr 08, 2009 | 14716 | 14716 | 14276 | 14475 | 2,944,789,248 | -454.10(-3.04%) |
Apr 07, 2009 | 14922 | 14995 | 14744 | 14929 | 2,558,886,144 | -69.00(-0.46%) |
Apr 06, 2009 | 14921 | 15147 | 14778 | 14998 | 2,555,280,384 | +452.30(+3.11%) |
Apr 03, 2009 | 14548 | 14645 | 14392 | 14546 | 3,078,651,136 | +23.70(+0.16%) |
Apr 02, 2009 | 13963 | 14533 | 13954 | 14522 | 3,402,815,488 | +1002.50(+7.42%) |