Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 61950 | 63047 | 61950 | 63047 | 1,197,600 | +1100.00(+1.78%) |
May 30, 2010 | 62080 | 62247 | 61305 | 61947 | 0 | +0.00(+0.00%) |
May 28, 2010 | 62080 | 62247 | 61305 | 61947 | 2,081,600 | -145.00(-0.23%) |
May 27, 2010 | 60191 | 62262 | 60189 | 62092 | 2,388,000 | +1902.00(+3.16%) |
May 26, 2010 | 59182 | 60701 | 59179 | 60190 | 3,638,600 | +1006.00(+1.70%) |
May 25, 2010 | 59912 | 59912 | 57876 | 59184 | 2,477,800 | -731.00(-1.22%) |
May 24, 2010 | 60255 | 60850 | 59815 | 59915 | 1,792,600 | -344.30(-0.57%) |
May 22, 2010 | 58192 | 60303 | 57997 | 60259 | 0 | +0.30(+0.00%) |
May 21, 2010 | 58192 | 60303 | 57997 | 60259 | 2,558,200 | +2067.00(+3.55%) |
May 20, 2010 | 59684 | 59684 | 57634 | 58192 | 3,369,200 | -1497.00(-2.51%) |
May 19, 2010 | 60841 | 60850 | 59068 | 59689 | 3,203,000 | -1152.00(-1.89%) |
May 18, 2010 | 62871 | 63529 | 60810 | 60841 | 2,787,000 | -2025.00(-3.22%) |
May 17, 2010 | 63406 | 63593 | 61825 | 62866 | 2,746,000 | -546.50(-0.86%) |
May 16, 2010 | 64787 | 64787 | 63050 | 63412 | 0 | +0.00(+0.00%) |
May 15, 2010 | 64787 | 64787 | 63050 | 63412 | 0 | +0.50(+0.00%) |
May 14, 2010 | 64787 | 64787 | 63050 | 63412 | 2,220,800 | -1376.00(-2.12%) |
May 13, 2010 | 65223 | 65427 | 64738 | 64788 | 1,798,200 | -436.00(-0.67%) |
May 12, 2010 | 64438 | 65351 | 64438 | 65224 | 1,981,400 | +799.00(+1.24%) |
May 11, 2010 | 65449 | 65733 | 64425 | 64425 | 2,401,600 | -1028.00(-1.57%) |
May 10, 2010 | 62872 | 66083 | 62872 | 65453 | 2,377,400 | +2582.10(+4.11%) |
May 09, 2010 | 63416 | 63945 | 61662 | 62871 | 0 | +0.00(+0.00%) |
May 08, 2010 | 63416 | 63945 | 61662 | 62871 | 0 | -0.10(-0.00%) |
May 07, 2010 | 63416 | 63945 | 61663 | 62871 | 2,903,400 | -543.00(-0.86%) |
May 06, 2010 | 64915 | 65533 | 60774 | 63414 | 3,207,600 | -1500.00(-2.31%) |
May 05, 2010 | 64859 | 65612 | 63533 | 64914 | 2,681,200 | +45.00(+0.07%) |
May 04, 2010 | 67116 | 67116 | 64588 | 64869 | 2,820,000 | -2250.00(-3.35%) |
May 03, 2010 | 67534 | 67969 | 66723 | 67119 | 1,776,000 | -410.70(-0.61%) |
May 01, 2010 | 67975 | 67975 | 67243 | 67530 | 0 | -0.30(-0.00%) |
Apr 30, 2010 | 67975 | 67975 | 67243 | 67530 | 2,120,200 | -448.00(-0.66%) |
Apr 29, 2010 | 66661 | 68012 | 66661 | 67978 | 1,609,400 | +1322.00(+1.98%) |
Apr 28, 2010 | 66513 | 67253 | 65914 | 66656 | 1,855,600 | +145.00(+0.22%) |
Apr 27, 2010 | 68868 | 68868 | 66499 | 66511 | 2,062,200 | -2361.00(-3.43%) |
Apr 26, 2010 | 69509 | 69810 | 68813 | 68872 | 1,179,400 | -637.50(-0.92%) |
Apr 24, 2010 | 69388 | 69709 | 68832 | 69510 | 0 | +0.50(+0.00%) |
Apr 23, 2010 | 69388 | 69709 | 68832 | 69509 | 1,366,800 | +123.00(+0.18%) |
Apr 22, 2010 | 69313 | 69528 | 68081 | 69386 | 1,787,200 | +67.60(+0.10%) |
Apr 21, 2010 | 69101 | 69702 | 69101 | 69318 | 0 | +0.40(+0.00%) |
Apr 20, 2010 | 69101 | 69702 | 69101 | 69318 | 1,750,200 | +220.00(+0.32%) |
Apr 19, 2010 | 69418 | 69431 | 68378 | 69098 | 1,722,000 | -323.40(-0.47%) |
Apr 17, 2010 | 70522 | 70522 | 69013 | 69421 | 0 | +0.40(+0.00%) |
Apr 16, 2010 | 70522 | 70522 | 69013 | 69421 | 2,043,800 | -1103.00(-1.56%) |
Apr 15, 2010 | 71036 | 71066 | 70429 | 70524 | 2,264,600 | -511.00(-0.72%) |
Apr 14, 2010 | 70794 | 71207 | 70628 | 71035 | 1,758,800 | +243.00(+0.34%) |
Apr 13, 2010 | 70618 | 71053 | 70169 | 70792 | 1,634,200 | +178.00(+0.25%) |
Apr 12, 2010 | 71414 | 71607 | 70505 | 70614 | 1,471,600 | -803.30(-1.12%) |
Apr 10, 2010 | 71783 | 71989 | 71307 | 71417 | 0 | +0.30(+0.00%) |
Apr 09, 2010 | 71783 | 71989 | 71307 | 71417 | 1,680,000 | -368.00(-0.51%) |
Apr 08, 2010 | 70793 | 71805 | 70462 | 71785 | 1,701,800 | +992.00(+1.40%) |
Apr 07, 2010 | 71092 | 71257 | 70531 | 70793 | 1,720,400 | -303.00(-0.43%) |
Apr 06, 2010 | 71290 | 71711 | 70823 | 71096 | 1,697,000 | -194.00(-0.27%) |
Apr 05, 2010 | 71148 | 71645 | 71148 | 71290 | 1,316,000 | +153.70(+0.22%) |
Apr 04, 2010 | 70374 | 71401 | 70373 | 71136 | 0 | +0.00(+0.00%) |
Apr 03, 2010 | 70374 | 71401 | 70373 | 71136 | 0 | +0.00(+0.00%) |
Apr 02, 2010 | 70374 | 71401 | 70373 | 71136 | 0 | +0.30(+0.00%) |
Apr 01, 2010 | 70375 | 71401 | 70373 | 71136 | 1,552,800 | +764.00(+1.09%) |
Mar 31, 2010 | 69960 | 70392 | 69573 | 70372 | 1,676,800 | +412.00(+0.59%) |
Mar 30, 2010 | 69942 | 70451 | 69750 | 69960 | 1,490,000 | +21.00(+0.03%) |
Mar 29, 2010 | 68681 | 69943 | 68681 | 69939 | 1,528,000 | +1256.30(+1.83%) |
Mar 27, 2010 | 68442 | 68910 | 68024 | 68683 | 0 | -0.30(-0.00%) |
Mar 26, 2010 | 68442 | 68910 | 68024 | 68683 | 1,771,400 | +241.00(+0.35%) |
Mar 25, 2010 | 68916 | 69572 | 68377 | 68442 | 1,478,400 | -471.00(-0.68%) |
Mar 24, 2010 | 69382 | 69677 | 68744 | 68913 | 1,597,400 | -474.00(-0.68%) |
Mar 23, 2010 | 69049 | 69613 | 68913 | 69387 | 1,606,600 | +345.00(+0.50%) |
Mar 22, 2010 | 68814 | 69121 | 67899 | 69042 | 1,395,200 | +213.00(+0.31%) |
Mar 20, 2010 | 69701 | 69998 | 68773 | 68829 | 0 | +0.00(+0.00%) |
Mar 19, 2010 | 69701 | 69998 | 68773 | 68829 | 1,957,400 | -868.00(-1.25%) |
Mar 18, 2010 | 69726 | 70128 | 68972 | 69697 | 1,656,200 | -26.00(-0.04%) |
Mar 17, 2010 | 69945 | 70424 | 69376 | 69723 | 1,372,000 | -219.00(-0.31%) |
Mar 16, 2010 | 69023 | 69949 | 69022 | 69942 | 1,302,400 | +918.00(+1.33%) |
Mar 15, 2010 | 69340 | 69384 | 68623 | 69024 | 1,453,000 | -317.40(-0.46%) |
Mar 14, 2010 | 69901 | 70486 | 69341 | 69341 | 0 | +0.40(+0.00%) |
Mar 13, 2010 | 69901 | 70486 | 69341 | 69341 | 1,569,000 | -544.00(-0.78%) |
Mar 12, 2010 | 69981 | 70183 | 69411 | 69885 | 1,627,200 | -94.00(-0.13%) |
Mar 11, 2010 | 69578 | 70476 | 69578 | 69979 | 1,909,200 | +403.00(+0.58%) |
Mar 10, 2010 | 68573 | 70144 | 68255 | 69576 | 2,464,200 | +1001.00(+1.46%) |
Mar 09, 2010 | 68851 | 69070 | 68318 | 68575 | 1,428,200 | -0.50(-0.00%) |
Mar 08, 2010 | 68851 | 69070 | 68318 | 68576 | 0 | -271.00(-0.39%) |
Mar 07, 2010 | 67823 | 68930 | 67823 | 68846 | 0 | -0.50(-0.00%) |
Mar 06, 2010 | 67823 | 68930 | 67823 | 68847 | 1,950,600 | +1032.00(+1.52%) |
Mar 05, 2010 | 67643 | 68198 | 66924 | 67815 | 1,398,600 | +174.00(+0.26%) |
Mar 04, 2010 | 67780 | 68813 | 67482 | 67641 | 2,113,800 | -138.00(-0.20%) |
Mar 03, 2010 | 67228 | 68250 | 67228 | 67779 | 1,708,600 | +551.00(+0.82%) |
Mar 02, 2010 | 66511 | 67397 | 66511 | 67228 | 1,363,000 | +0.10(+0.00%) |
Mar 01, 2010 | 66511 | 67397 | 66511 | 67228 | 0 | +724.60(+1.09%) |
Feb 28, 2010 | 66118 | 66510 | 65608 | 66503 | 0 | +0.30(+0.00%) |
Feb 27, 2010 | 66118 | 66510 | 65607 | 66503 | 1,731,400 | +382.00(+0.58%) |
Feb 26, 2010 | 65765 | 66325 | 64429 | 66121 | 1,792,200 | +326.00(+0.50%) |
Feb 25, 2010 | 66110 | 66514 | 65534 | 65795 | 1,573,000 | -313.00(-0.47%) |
Feb 24, 2010 | 67179 | 67179 | 65660 | 66108 | 1,644,800 | -1076.00(-1.60%) |
Feb 23, 2010 | 67598 | 68120 | 67035 | 67184 | 1,401,600 | -0.20(-0.00%) |
Feb 22, 2010 | 67598 | 68120 | 67035 | 67184 | 0 | -413.20(-0.61%) |
Feb 21, 2010 | 67810 | 67935 | 67210 | 67597 | 0 | +0.40(+0.00%) |
Feb 20, 2010 | 67811 | 67935 | 67210 | 67597 | 1,248,000 | -239.00(-0.35%) |
Feb 19, 2010 | 67285 | 67836 | 66550 | 67836 | 1,286,600 | +551.00(+0.82%) |
Feb 18, 2010 | 65863 | 67542 | 65863 | 67285 | 0 | +0.40(+0.00%) |
Feb 17, 2010 | 65864 | 67542 | 65864 | 67285 | 0 | +1429.60(+2.17%) |
Feb 16, 2010 | 66129 | 66133 | 65123 | 65855 | 0 | +0.00(+0.00%) |
Feb 15, 2010 | 66129 | 66133 | 65123 | 65855 | 0 | +0.00(+0.00%) |
Feb 13, 2010 | 66129 | 66133 | 65123 | 65855 | 873,200 | -274.00(-0.41%) |
Feb 12, 2010 | 65050 | 66145 | 64344 | 66129 | 1,259,000 | +1078.00(+1.66%) |
Feb 11, 2010 | 64721 | 65170 | 64320 | 65051 | 891,000 | +333.00(+0.51%) |
Feb 10, 2010 | 63164 | 65526 | 63164 | 64718 | 1,357,400 | +1565.00(+2.48%) |
Feb 09, 2010 | 62760 | 63923 | 62728 | 63153 | 1,875,600 | -0.10(-0.00%) |
Feb 08, 2010 | 62760 | 63923 | 62728 | 63153 | 0 | +390.10(+0.62%) |
Feb 06, 2010 | 63934 | 64001 | 61341 | 62763 | 3,053,000 | -1171.00(-1.83%) |
Feb 05, 2010 | 67100 | 67100 | 63750 | 63934 | 2,262,400 | -3175.00(-4.73%) |
Feb 04, 2010 | 67163 | 67347 | 66774 | 67109 | 1,765,000 | -54.00(-0.08%) |
Feb 03, 2010 | 66589 | 67321 | 66539 | 67163 | 1,587,800 | +591.00(+0.89%) |
Feb 02, 2010 | 65402 | 66763 | 65362 | 66572 | 1,494,400 | +0.30(+0.00%) |
Feb 01, 2010 | 65402 | 66763 | 65362 | 66572 | 0 | +1169.70(+1.79%) |
Jan 30, 2010 | 65591 | 66576 | 65140 | 65402 | 1,823,200 | -186.00(-0.28%) |
Jan 29, 2010 | 65071 | 66049 | 64541 | 65588 | 1,649,400 | +518.00(+0.80%) |
Jan 28, 2010 | 65527 | 65663 | 64553 | 65070 | 1,813,600 | -454.00(-0.69%) |
Jan 27, 2010 | 66213 | 66213 | 64719 | 65524 | 1,990,400 | +0.30(+0.00%) |
Jan 26, 2010 | 66213 | 66213 | 64719 | 65524 | 0 | -696.30(-1.05%) |
Jan 25, 2010 | 66264 | 66660 | 65445 | 66220 | 0 | +0.00(+0.00%) |
Jan 24, 2010 | 66264 | 66660 | 65445 | 66220 | 0 | +0.00(+0.00%) |
Jan 23, 2010 | 66264 | 66660 | 65445 | 66220 | 1,305,000 | -50.00(-0.08%) |
Jan 22, 2010 | 68200 | 68458 | 65996 | 66270 | 2,263,800 | -1930.00(-2.83%) |
Jan 21, 2010 | 69901 | 69901 | 67546 | 68200 | 1,990,600 | -1709.00(-2.44%) |
Jan 20, 2010 | 69396 | 70036 | 68867 | 69909 | 1,323,400 | +508.00(+0.73%) |
Jan 19, 2010 | 68983 | 69748 | 68983 | 69401 | 1,139,000 | +0.10(+0.00%) |
Jan 18, 2010 | 68983 | 69748 | 68983 | 69401 | 0 | +422.60(+0.61%) |
Jan 17, 2010 | 69780 | 69788 | 68695 | 68978 | 0 | +0.30(+0.00%) |
Jan 16, 2010 | 69780 | 69788 | 68695 | 68978 | 1,648,400 | -823.00(-1.18%) |
Jan 15, 2010 | 70377 | 70508 | 69661 | 69801 | 1,830,200 | -584.00(-0.83%) |
Jan 14, 2010 | 70081 | 70626 | 69535 | 70385 | 1,818,800 | +309.00(+0.44%) |
Jan 13, 2010 | 70429 | 70429 | 69284 | 70076 | 1,628,600 | -357.00(-0.51%) |
Jan 12, 2010 | 70267 | 71068 | 70158 | 70433 | 1,569,000 | -0.50(-0.00%) |
Jan 11, 2010 | 70267 | 71068 | 70158 | 70434 | 0 | +170.80(+0.24%) |
Jan 10, 2010 | 70455 | 70766 | 70158 | 70263 | 0 | -0.30(-0.00%) |
Jan 09, 2010 | 70455 | 70766 | 70158 | 70263 | 1,634,400 | -188.00(-0.27%) |
Jan 08, 2010 | 70723 | 70723 | 70045 | 70451 | 1,555,000 | -278.00(-0.39%) |
Jan 07, 2010 | 70237 | 70937 | 70016 | 70729 | 2,243,600 | +489.00(+0.70%) |
Jan 06, 2010 | 70046 | 70595 | 69928 | 70240 | 1,984,200 | +195.00(+0.28%) |
Jan 05, 2010 | 68587 | 70081 | 68587 | 70045 | 1,655,400 | -0.10(-0.00%) |
Jan 04, 2010 | 68587 | 70081 | 68587 | 70045 | 0 | +1456.70(+2.12%) |
Jan 03, 2010 | 68276 | 68588 | 67749 | 68588 | 0 | +0.00(+0.00%) |
Jan 02, 2010 | 68276 | 68588 | 67749 | 68588 | 0 | +0.00(+0.00%) |
Jan 01, 2010 | 68276 | 68588 | 67749 | 68588 | 0 | +0.40(+0.00%) |
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%) |