Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 68277 | 68588 | 67749 | 68588 | 1,182,200 | +292.00(+0.43%) |
Dec 30, 2009 | 67902 | 68309 | 67902 | 68296 | 669,200 | +394.00(+0.58%) |
Dec 29, 2009 | 67591 | 68277 | 67591 | 67902 | 556,400 | +0.30(+0.00%) |
Dec 28, 2009 | 67591 | 68277 | 67591 | 67902 | 0 | +312.80(+0.46%) |
Dec 27, 2009 | 67418 | 67810 | 66943 | 67589 | 0 | +0.00(+0.00%) |
Dec 26, 2009 | 67418 | 67810 | 66943 | 67589 | 0 | +0.00(+0.00%) |
Dec 25, 2009 | 67418 | 67810 | 66943 | 67589 | 0 | -0.10(-0.00%) |
Dec 24, 2009 | 67418 | 67810 | 66943 | 67589 | 904,400 | +171.00(+0.25%) |
Dec 23, 2009 | 65940 | 67421 | 65940 | 67418 | 1,272,600 | +1493.00(+2.26%) |
Dec 22, 2009 | 66806 | 67671 | 65925 | 65925 | 1,406,000 | -0.20(-0.00%) |
Dec 21, 2009 | 66806 | 67671 | 65925 | 65925 | 0 | -869.00(-1.30%) |
Dec 20, 2009 | 67068 | 67281 | 66322 | 66794 | 0 | +0.20(+0.00%) |
Dec 19, 2009 | 67068 | 67281 | 66322 | 66794 | 1,075,200 | -274.00(-0.41%) |
Dec 18, 2009 | 68619 | 68619 | 66792 | 67068 | 1,339,400 | -1554.00(-2.26%) |
Dec 17, 2009 | 69310 | 69622 | 68466 | 68622 | 1,710,000 | -689.00(-0.99%) |
Dec 16, 2009 | 69345 | 69515 | 68822 | 69311 | 1,284,200 | -38.00(-0.05%) |
Dec 15, 2009 | 69273 | 69785 | 69193 | 69349 | 1,294,000 | -0.40(-0.00%) |
Dec 14, 2009 | 69273 | 69785 | 69193 | 69349 | 0 | +82.40(+0.12%) |
Dec 12, 2009 | 68750 | 69502 | 68750 | 69267 | 1,489,600 | +539.00(+0.78%) |
Dec 11, 2009 | 68021 | 68912 | 68021 | 68728 | 1,473,200 | +716.00(+1.05%) |
Dec 10, 2009 | 67736 | 68272 | 67484 | 68012 | 1,141,400 | +283.00(+0.42%) |
Dec 09, 2009 | 68511 | 68511 | 67470 | 67729 | 1,550,000 | -783.00(-1.14%) |
Dec 08, 2009 | 67611 | 68866 | 67611 | 68512 | 1,186,200 | -0.20(-0.00%) |
Dec 07, 2009 | 67611 | 68866 | 67611 | 68512 | 0 | +908.20(+1.34%) |
Dec 05, 2009 | 68316 | 69361 | 67328 | 67604 | 1,410,600 | -711.00(-1.04%) |
Dec 04, 2009 | 68622 | 69336 | 68308 | 68315 | 1,223,400 | -300.00(-0.44%) |
Dec 03, 2009 | 68412 | 69139 | 68412 | 68615 | 1,362,000 | +69.00(+0.10%) |
Dec 02, 2009 | 67051 | 68616 | 67051 | 68546 | 2,326,400 | +1502.00(+2.24%) |
Dec 01, 2009 | 67082 | 67545 | 66876 | 67044 | 2,224,800 | -0.40(-0.00%) |
Nov 30, 2009 | 67082 | 67545 | 66876 | 67044 | 0 | -37.70(-0.06%) |
Nov 29, 2009 | 66371 | 67086 | 65737 | 67082 | 0 | +0.10(+0.00%) |
Nov 28, 2009 | 66371 | 67086 | 65737 | 67082 | 1,172,000 | +690.00(+1.04%) |
Nov 27, 2009 | 67911 | 67911 | 66236 | 66392 | 825,600 | -1525.00(-2.25%) |
Nov 26, 2009 | 67319 | 67997 | 67241 | 67917 | 1,385,400 | +600.00(+0.89%) |
Nov 25, 2009 | 66812 | 67317 | 65969 | 67317 | 1,348,000 | +508.00(+0.76%) |
Nov 24, 2009 | 66335 | 67365 | 66335 | 66809 | 1,582,600 | -0.40(-0.00%) |
Nov 23, 2009 | 66335 | 67365 | 66335 | 66809 | 0 | +482.10(+0.73%) |
Nov 22, 2009 | 66514 | 66564 | 65547 | 66327 | 0 | +0.00(+0.00%) |
Nov 21, 2009 | 66514 | 66564 | 65547 | 66327 | 0 | +0.30(+0.00%) |
Nov 20, 2009 | 66514 | 66564 | 65547 | 66327 | 1,467,000 | -189.00(-0.28%) |
Nov 19, 2009 | 67430 | 68060 | 66494 | 66516 | 1,592,000 | -890.00(-1.32%) |
Nov 18, 2009 | 66632 | 67409 | 66232 | 67406 | 1,733,800 | +779.00(+1.17%) |
Nov 17, 2009 | 65326 | 66896 | 65326 | 66627 | 1,757,800 | -0.10(-0.00%) |
Nov 16, 2009 | 66627 | 66627 | 66627 | 0 | +1301.50(+1.99%) | |
Nov 15, 2009 | 64452 | 65788 | 64229 | 65326 | 0 | -0.40(-0.00%) |
Nov 14, 2009 | 64452 | 65788 | 64229 | 65326 | 1,859,000 | +878.00(+1.36%) |
Nov 13, 2009 | 66427 | 66614 | 64319 | 64448 | 1,914,400 | -1983.00(-2.99%) |
Nov 12, 2009 | 66303 | 67170 | 66028 | 66431 | 1,807,800 | +128.00(+0.19%) |
Nov 11, 2009 | 66214 | 66709 | 65706 | 66303 | 1,652,000 | +89.00(+0.13%) |
Nov 10, 2009 | 64475 | 66236 | 64475 | 66214 | 1,599,800 | -0.40(-0.00%) |
Nov 09, 2009 | 64475 | 66236 | 64475 | 66214 | 0 | +1748.30(+2.71%) |
Nov 08, 2009 | 64820 | 65094 | 63587 | 64466 | 0 | +0.10(+0.00%) |
Nov 07, 2009 | 64820 | 65094 | 63587 | 64466 | 1,659,000 | -350.00(-0.54%) |
Nov 06, 2009 | 63907 | 64830 | 63700 | 64816 | 1,575,600 | +903.00(+1.41%) |
Nov 05, 2009 | 62650 | 64142 | 62650 | 63913 | 1,891,200 | +1270.00(+2.03%) |
Nov 04, 2009 | 61539 | 63237 | 60724 | 62643 | 1,902,600 | -0.20(-0.00%) |
Nov 03, 2009 | 61539 | 63237 | 60724 | 62643 | 0 | +1097.70(+1.78%) |
Nov 02, 2009 | 63721 | 64226 | 60913 | 61546 | 0 | +0.00(+0.00%) |
Nov 01, 2009 | 63721 | 64226 | 60913 | 61546 | 0 | +0.00(+0.00%) |
Oct 31, 2009 | 63721 | 64226 | 60913 | 61546 | 0 | -0.50(-0.00%) |
Oct 30, 2009 | 63721 | 64226 | 60913 | 61546 | 1,996,200 | -2175.00(-3.41%) |
Oct 29, 2009 | 60167 | 63907 | 60167 | 63721 | 1,747,800 | +3559.00(+5.92%) |
Oct 28, 2009 | 63161 | 63173 | 60146 | 60162 | 2,238,800 | -2999.00(-4.75%) |
Oct 27, 2009 | 65090 | 65498 | 63161 | 63161 | 1,499,200 | -1925.00(-2.96%) |
Oct 26, 2009 | 65056 | 65901 | 64501 | 65086 | 1,380,400 | +27.20(+0.04%) |
Oct 25, 2009 | 66144 | 66982 | 64988 | 65059 | 0 | +0.00(+0.00%) |
Oct 24, 2009 | 66144 | 66982 | 64988 | 65059 | 0 | -0.20(-0.00%) |
Oct 23, 2009 | 66144 | 66982 | 64988 | 65059 | 1,393,800 | -1076.00(-1.63%) |
Oct 22, 2009 | 65490 | 66502 | 65454 | 66135 | 1,273,200 | +649.00(+0.99%) |
Oct 21, 2009 | 65302 | 67157 | 65221 | 65486 | 1,792,600 | +183.00(+0.28%) |
Oct 20, 2009 | 67231 | 67231 | 64076 | 65303 | 2,649,200 | -1936.00(-2.88%) |
Oct 19, 2009 | 66200 | 67530 | 66194 | 67239 | 1,402,200 | +1039.00(+1.57%) |
Oct 16, 2009 | 66703 | 66703 | 65499 | 66200 | 1,484,600 | -503.00(-0.75%) |
Oct 15, 2009 | 66199 | 66703 | 65837 | 66703 | 1,328,400 | +502.00(+0.76%) |
Oct 14, 2009 | 64653 | 66393 | 64653 | 66201 | 2,096,400 | +1555.00(+2.41%) |
Oct 13, 2009 | 64075 | 64646 | 63967 | 64646 | 1,190,600 | +575.00(+0.90%) |
Oct 12, 2009 | 64071 | 64071 | 64071 | 64071 | 0 | +0.00(+0.00%) |
Oct 09, 2009 | 63772 | 64177 | 63493 | 64071 | 1,153,000 | +311.00(+0.49%) |
Oct 08, 2009 | 62640 | 63816 | 62640 | 63760 | 1,766,000 | +1122.00(+1.79%) |
Oct 07, 2009 | 62666 | 63015 | 62104 | 62638 | 1,413,600 | -33.00(-0.05%) |
Oct 06, 2009 | 62378 | 63291 | 62002 | 62671 | 1,665,600 | +302.00(+0.48%) |
Oct 05, 2009 | 61178 | 62460 | 61178 | 62369 | 1,335,400 | +1197.00(+1.96%) |
Oct 02, 2009 | 60453 | 61333 | 59678 | 61172 | 1,736,000 | +713.00(+1.18%) |
Oct 01, 2009 | 61519 | 61519 | 60306 | 60459 | 1,401,200 | -1059.00(-1.72%) |
Sep 30, 2009 | 61241 | 61926 | 60978 | 61518 | 1,544,800 | +283.00(+0.46%) |
Sep 29, 2009 | 61316 | 61599 | 60750 | 61235 | 1,175,400 | -82.00(-0.13%) |
Sep 28, 2009 | 60357 | 61317 | 60357 | 61317 | 955,800 | +961.00(+1.59%) |
Sep 25, 2009 | 60045 | 60472 | 59755 | 60356 | 989,800 | +310.00(+0.52%) |
Sep 24, 2009 | 60496 | 60978 | 59600 | 60046 | 1,312,000 | -450.00(-0.74%) |
Sep 23, 2009 | 61489 | 61630 | 60478 | 60496 | 1,521,000 | -997.00(-1.62%) |
Sep 22, 2009 | 60938 | 62017 | 60938 | 61493 | 1,587,200 | +565.00(+0.93%) |
Sep 21, 2009 | 60703 | 61066 | 60014 | 60928 | 1,358,600 | +225.00(+0.37%) |
Sep 18, 2009 | 60236 | 60710 | 60158 | 60703 | 1,290,400 | +467.00(+0.78%) |
Sep 17, 2009 | 60409 | 61027 | 60116 | 60236 | 1,594,200 | -175.00(-0.29%) |
Sep 16, 2009 | 59265 | 60526 | 59265 | 60411 | 1,810,800 | +1147.00(+1.94%) |
Sep 15, 2009 | 58868 | 59401 | 58691 | 59264 | 1,128,800 | +396.00(+0.67%) |
Sep 14, 2009 | 58363 | 58868 | 57753 | 58868 | 990,600 | +502.00(+0.86%) |
Sep 11, 2009 | 58537 | 58834 | 58145 | 58366 | 1,119,800 | -170.00(-0.29%) |
Sep 10, 2009 | 57908 | 58538 | 57615 | 58536 | 1,401,400 | +626.00(+1.08%) |
Sep 09, 2009 | 57844 | 58089 | 57534 | 57910 | 1,357,800 | +55.00(+0.10%) |
Sep 08, 2009 | 56655 | 57855 | 56655 | 57855 | 1,375,000 | +1203.00(+2.12%) |
Sep 07, 2009 | 55707 | 56729 | 55656 | 56652 | 0 | +0.00(+0.00%) |
Sep 04, 2009 | 55707 | 56729 | 55656 | 56652 | 1,198,000 | +945.00(+1.70%) |
Sep 03, 2009 | 55389 | 55888 | 55339 | 55707 | 1,272,200 | +321.00(+0.58%) |
Sep 02, 2009 | 55813 | 55948 | 55386 | 55386 | 1,644,400 | -429.00(-0.77%) |
Sep 01, 2009 | 56489 | 57002 | 55764 | 55815 | 1,443,600 | -674.00(-1.19%) |
Aug 31, 2009 | 57698 | 57698 | 56170 | 56489 | 1,504,200 | -1212.00(-2.10%) |
Aug 28, 2009 | 57704 | 58136 | 57344 | 57701 | 1,176,200 | -3.00(-0.01%) |
Aug 27, 2009 | 57769 | 57878 | 56845 | 57704 | 1,345,200 | -62.00(-0.11%) |
Aug 26, 2009 | 57425 | 57791 | 57106 | 57766 | 1,237,600 | +345.00(+0.60%) |
Aug 25, 2009 | 57778 | 58311 | 57401 | 57421 | 1,251,200 | -354.00(-0.61%) |
Aug 24, 2009 | 57731 | 58634 | 57698 | 57775 | 1,428,000 | +46.00(+0.08%) |
Aug 21, 2009 | 56836 | 57782 | 56836 | 57729 | 1,240,400 | +898.00(+1.58%) |
Aug 20, 2009 | 56173 | 56897 | 56143 | 56831 | 1,070,200 | +675.00(+1.20%) |
Aug 19, 2009 | 55748 | 56212 | 54918 | 56156 | 1,279,200 | +407.00(+0.73%) |
Aug 18, 2009 | 55219 | 55891 | 55216 | 55749 | 1,129,400 | +531.00(+0.96%) |
Aug 17, 2009 | 56636 | 56636 | 54881 | 55218 | 1,402,000 | -1420.00(-2.51%) |
Aug 14, 2009 | 57048 | 57190 | 55979 | 56638 | 1,496,800 | -410.00(-0.72%) |
Aug 13, 2009 | 56588 | 57367 | 56533 | 57048 | 1,511,400 | +460.00(+0.81%) |
Aug 12, 2009 | 55761 | 56696 | 55714 | 56588 | 1,659,800 | +827.00(+1.48%) |
Aug 11, 2009 | 56816 | 56816 | 55568 | 55761 | 1,406,600 | -1069.00(-1.88%) |
Aug 10, 2009 | 56329 | 56830 | 56151 | 56830 | 1,191,200 | +500.00(+0.89%) |
Aug 07, 2009 | 55758 | 56644 | 55758 | 56330 | 1,259,200 | +575.00(+1.03%) |
Aug 06, 2009 | 56385 | 56780 | 55361 | 55755 | 1,333,400 | -629.00(-1.12%) |
Aug 05, 2009 | 56041 | 56586 | 55407 | 56384 | 1,241,000 | +346.00(+0.62%) |
Aug 04, 2009 | 55998 | 56656 | 55727 | 56038 | 1,512,800 | +40.00(+0.07%) |
Aug 03, 2009 | 54766 | 56200 | 54766 | 55998 | 1,256,400 | +1232.00(+2.25%) |
Jul 31, 2009 | 54474 | 54980 | 54206 | 54766 | 1,225,200 | +288.00(+0.53%) |
Jul 30, 2009 | 53735 | 55083 | 53735 | 54478 | 1,248,200 | +743.00(+1.38%) |
Jul 29, 2009 | 54470 | 54470 | 53256 | 53735 | 1,231,600 | -737.00(-1.35%) |
Jul 28, 2009 | 54547 | 54547 | 53779 | 54472 | 1,304,800 | -77.00(-0.14%) |
Jul 27, 2009 | 54458 | 54886 | 53943 | 54549 | 1,108,600 | +92.00(+0.17%) |
Jul 24, 2009 | 54249 | 54600 | 54037 | 54457 | 1,131,800 | +208.00(+0.38%) |
Jul 23, 2009 | 53074 | 54629 | 53065 | 54249 | 2,061,200 | +1176.00(+2.22%) |
Jul 22, 2009 | 53232 | 53664 | 52543 | 53073 | 1,360,000 | -161.00(-0.30%) |
Jul 21, 2009 | 53155 | 53716 | 52520 | 53234 | 1,396,200 | +79.00(+0.15%) |
Jul 20, 2009 | 52073 | 53262 | 52073 | 53155 | 1,498,200 | +1083.00(+2.08%) |
Jul 17, 2009 | 51918 | 52352 | 51736 | 52072 | 1,232,200 | +154.00(+0.30%) |
Jul 16, 2009 | 51292 | 52338 | 50703 | 51918 | 1,547,400 | +621.00(+1.21%) |
Jul 15, 2009 | 48876 | 51488 | 48876 | 51297 | 1,885,000 | +2424.00(+4.96%) |
Jul 14, 2009 | 49186 | 49647 | 48573 | 48873 | 1,431,200 | -314.00(-0.64%) |
Jul 13, 2009 | 49221 | 49644 | 48262 | 49187 | 1,331,400 | -34.00(-0.07%) |
Jul 10, 2009 | 49175 | 49326 | 48714 | 49221 | 1,038,800 | +43.40(+0.09%) |
Jul 09, 2009 | 49178 | 49178 | 49178 | 49178 | 0 | -0.40(-0.00%) |
Jul 08, 2009 | 49460 | 49846 | 48456 | 49178 | 1,545,600 | -279.00(-0.56%) |
Jul 07, 2009 | 50619 | 50621 | 49400 | 49457 | 1,637,400 | -1165.00(-2.30%) |
Jul 06, 2009 | 50932 | 50932 | 49691 | 50622 | 1,377,800 | -313.00(-0.61%) |
Jul 03, 2009 | 51026 | 51167 | 50915 | 50935 | 487,800 | -90.00(-0.18%) |
Jul 02, 2009 | 51538 | 51538 | 50608 | 51025 | 1,006,400 | -519.00(-1.01%) |
Jul 01, 2009 | 51464 | 52383 | 51464 | 51544 | 1,371,200 | +79.00(+0.15%) |
Jun 30, 2009 | 52143 | 52435 | 51102 | 51465 | 1,321,200 | -673.00(-1.29%) |
Jun 29, 2009 | 51488 | 52275 | 51488 | 52138 | 1,052,800 | +652.00(+1.27%) |
Jun 26, 2009 | 51517 | 51935 | 51341 | 51486 | 1,220,400 | -29.00(-0.06%) |
Jun 25, 2009 | 49668 | 51515 | 49327 | 51515 | 1,591,600 | +1843.00(+3.71%) |
Jun 24, 2009 | 49819 | 50758 | 49520 | 49672 | 1,370,200 | -142.00(-0.29%) |
Jun 23, 2009 | 49496 | 49902 | 49130 | 49814 | 1,395,200 | +319.00(+0.64%) |
Jun 22, 2009 | 51367 | 51367 | 49411 | 49495 | 1,602,000 | -1879.00(-3.66%) |
Jun 19, 2009 | 50908 | 51665 | 50908 | 51374 | 1,225,000 | +471.00(+0.93%) |
Jun 18, 2009 | 51050 | 51275 | 50510 | 50903 | 1,165,000 | -143.00(-0.28%) |
Jun 17, 2009 | 51197 | 51197 | 50265 | 51046 | 1,638,000 | -160.00(-0.31%) |
Jun 16, 2009 | 52035 | 52494 | 51166 | 51206 | 1,328,600 | -828.00(-1.59%) |
Jun 15, 2009 | 53558 | 53558 | 51252 | 52034 | 1,662,800 | -1524.00(-2.85%) |
Jun 12, 2009 | 53411 | 53936 | 53143 | 53558 | 1,421,800 | +147.10(+0.28%) |
Jun 11, 2009 | 53159 | 54048 | 52819 | 53411 | 0 | -0.10(-0.00%) |
Jun 10, 2009 | 53159 | 54048 | 52819 | 53411 | 1,437,800 | +254.00(+0.48%) |
Jun 09, 2009 | 53633 | 54102 | 52845 | 53157 | 1,228,400 | -473.00(-0.88%) |
Jun 08, 2009 | 53340 | 53905 | 52483 | 53630 | 1,184,800 | +289.00(+0.54%) |
Jun 05, 2009 | 53474 | 54627 | 53050 | 53341 | 1,442,200 | -123.00(-0.23%) |
Jun 04, 2009 | 52094 | 53464 | 51745 | 53464 | 1,398,400 | +1377.00(+2.64%) |
Jun 03, 2009 | 53999 | 54001 | 51643 | 52087 | 2,037,400 | -1913.00(-3.54%) |
Jun 02, 2009 | 54486 | 54955 | 53850 | 54000 | 1,919,000 | -486.00(-0.89%) |
Jun 01, 2009 | 53202 | 54857 | 53202 | 54486 | 1,803,000 | +1288.00(+2.42%) |
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%) |