Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 2648 | 2665 | 2592 | 2592 | 78,800 | -63.62(-2.40%) |
May 30, 2010 | 2680 | 2687 | 2641 | 2656 | 0 | +0.00(+0.00%) |
May 28, 2010 | 2680 | 2687 | 2641 | 2656 | 87,000 | -0.15(-0.01%) |
May 27, 2010 | 2615 | 2662 | 2584 | 2656 | 87,800 | +30.13(+1.15%) |
May 26, 2010 | 2621 | 2645 | 2611 | 2626 | 68,800 | +3.16(+0.12%) |
May 25, 2010 | 2654 | 2660 | 2609 | 2623 | 93,200 | -50.79(-1.90%) |
May 24, 2010 | 2596 | 2680 | 2596 | 2673 | 112,400 | +89.90(+3.48%) |
May 22, 2010 | 2493 | 2584 | 2482 | 2584 | 0 | +0.00(+0.00%) |
May 21, 2010 | 2493 | 2584 | 2482 | 2584 | 83,800 | +27.58(+1.08%) |
May 20, 2010 | 2572 | 2610 | 2551 | 2556 | 66,400 | -31.87(-1.23%) |
May 19, 2010 | 2582 | 2624 | 2555 | 2588 | 71,400 | -6.97(-0.27%) |
May 18, 2010 | 2555 | 2603 | 2530 | 2595 | 82,800 | +34.85(+1.36%) |
May 17, 2010 | 2664 | 2664 | 2557 | 2560 | 82,600 | -136.70(-5.07%) |
May 16, 2010 | 2692 | 2713 | 2677 | 2697 | 0 | +0.00(+0.00%) |
May 15, 2010 | 2692 | 2713 | 2677 | 2697 | 0 | +0.00(+0.00%) |
May 14, 2010 | 2692 | 2713 | 2677 | 2697 | 73,400 | -13.88(-0.51%) |
May 13, 2010 | 2654 | 2711 | 2647 | 2711 | 83,000 | +54.80(+2.06%) |
May 12, 2010 | 2628 | 2668 | 2604 | 2656 | 82,600 | +8.14(+0.31%) |
May 11, 2010 | 2746 | 2751 | 2639 | 2648 | 87,800 | -51.19(-1.90%) |
May 10, 2010 | 2691 | 2713 | 2647 | 2699 | 81,800 | +10.38(+0.39%) |
May 09, 2010 | 2686 | 2732 | 2666 | 2688 | 0 | +0.00(+0.00%) |
May 08, 2010 | 2686 | 2732 | 2666 | 2688 | 0 | +0.00(+0.00%) |
May 07, 2010 | 2686 | 2732 | 2666 | 2688 | 92,000 | -51.32(-1.87%) |
May 06, 2010 | 2839 | 2839 | 2735 | 2740 | 92,600 | -117.45(-4.11%) |
May 05, 2010 | 2805 | 2857 | 2770 | 2857 | 95,400 | +21.87(+0.77%) |
May 04, 2010 | 2821 | 2863 | 2809 | 2835 | 66,000 | -35.33(-1.23%) |
May 03, 2010 | 2868 | 2876 | 2821 | 2871 | 0 | +0.00(+0.00%) |
May 01, 2010 | 2868 | 2876 | 2821 | 2871 | 0 | +0.00(+0.00%) |
Apr 30, 2010 | 2868 | 2876 | 2821 | 2871 | 88,800 | +2.18(+0.08%) |
Apr 29, 2010 | 2912 | 2929 | 2868 | 2868 | 89,400 | -31.90(-1.10%) |
Apr 28, 2010 | 2883 | 2917 | 2865 | 2900 | 83,800 | -7.60(-0.26%) |
Apr 27, 2010 | 2962 | 2962 | 2866 | 2908 | 108,200 | -61.57(-2.07%) |
Apr 26, 2010 | 2988 | 2997 | 2966 | 2970 | 89,200 | -14.04(-0.47%) |
Apr 24, 2010 | 2996 | 3016 | 2967 | 2984 | 0 | +0.00(+0.00%) |
Apr 23, 2010 | 2996 | 3016 | 2967 | 2984 | 103,600 | -15.94(-0.53%) |
Apr 22, 2010 | 3021 | 3024 | 2978 | 2999 | 121,800 | -33.80(-1.11%) |
Apr 21, 2010 | 2985 | 3034 | 2972 | 3033 | 116,400 | +53.75(+1.80%) |
Apr 20, 2010 | 2980 | 2999 | 2941 | 2980 | 101,800 | -0.77(-0.03%) |
Apr 19, 2010 | 3097 | 3097 | 2978 | 2980 | 129,400 | -150.00(-4.79%) |
Apr 17, 2010 | 3160 | 3160 | 3121 | 3130 | 0 | +0.00(+0.00%) |
Apr 16, 2010 | 3160 | 3160 | 3121 | 3130 | 81,000 | -34.67(-1.10%) |
Apr 15, 2010 | 3168 | 3182 | 3136 | 3165 | 106,200 | -1.21(-0.04%) |
Apr 14, 2010 | 3162 | 3168 | 3146 | 3166 | 106,400 | +4.93(+0.16%) |
Apr 13, 2010 | 3130 | 3174 | 3101 | 3161 | 144,000 | +31.99(+1.02%) |
Apr 12, 2010 | 3152 | 3156 | 3112 | 3129 | 138,000 | -16.09(-0.51%) |
Apr 10, 2010 | 3119 | 3146 | 3115 | 3145 | 0 | +0.00(+0.00%) |
Apr 09, 2010 | 3119 | 3146 | 3115 | 3145 | 105,400 | +26.64(+0.85%) |
Apr 08, 2010 | 3143 | 3144 | 3110 | 3119 | 114,600 | -29.51(-0.94%) |
Apr 07, 2010 | 3156 | 3161 | 3132 | 3148 | 103,600 | -10.46(-0.33%) |
Apr 06, 2010 | 3171 | 3178 | 3142 | 3159 | 116,800 | +0.72(+0.02%) |
Apr 05, 2010 | 3155 | 3160 | 3142 | 3158 | 0 | +0.00(+0.00%) |
Apr 04, 2010 | 3155 | 3160 | 3142 | 3158 | 0 | +0.00(+0.00%) |
Apr 03, 2010 | 3155 | 3160 | 3142 | 3158 | 0 | +0.00(+0.00%) |
Apr 02, 2010 | 3155 | 3160 | 3142 | 3158 | 122,800 | +10.54(+0.33%) |
Apr 01, 2010 | 3112 | 3148 | 3112 | 3147 | 126,800 | +38.32(+1.23%) |
Mar 31, 2010 | 3130 | 3130 | 3102 | 3109 | 101,200 | -19.37(-0.62%) |
Mar 30, 2010 | 3124 | 3133 | 3114 | 3128 | 102,400 | +4.67(+0.15%) |
Mar 29, 2010 | 3076 | 3130 | 3072 | 3124 | 131,800 | +64.08(+2.09%) |
Mar 27, 2010 | 3017 | 3068 | 3010 | 3060 | 0 | +0.00(+0.00%) |
Mar 26, 2010 | 3017 | 3068 | 3010 | 3060 | 93,000 | +40.54(+1.34%) |
Mar 25, 2010 | 3051 | 3051 | 3012 | 3019 | 90,200 | -37.63(-1.23%) |
Mar 24, 2010 | 3059 | 3077 | 3052 | 3057 | 89,200 | +3.69(+0.12%) |
Mar 23, 2010 | 3077 | 3083 | 3051 | 3053 | 92,800 | -21.46(-0.70%) |
Mar 22, 2010 | 3070 | 3083 | 3062 | 3075 | 96,400 | +6.83(+0.22%) |
Mar 20, 2010 | 3047 | 3070 | 3031 | 3068 | 0 | +0.00(+0.00%) |
Mar 19, 2010 | 3047 | 3070 | 3031 | 3068 | 88,400 | +21.66(+0.71%) |
Mar 18, 2010 | 3053 | 3064 | 3035 | 3046 | 91,400 | -4.39(-0.14%) |
Mar 17, 2010 | 3000 | 3051 | 2995 | 3050 | 87,000 | +57.64(+1.93%) |
Mar 16, 2010 | 2974 | 2994 | 2963 | 2993 | 59,600 | +15.90(+0.53%) |
Mar 15, 2010 | 3011 | 3014 | 2963 | 2977 | 63,800 | -36.47(-1.21%) |
Mar 14, 2010 | 3051 | 3058 | 3012 | 3013 | 0 | +0.00(+0.00%) |
Mar 13, 2010 | 3051 | 3058 | 3012 | 3013 | 71,400 | -37.87(-1.24%) |
Mar 12, 2010 | 3051 | 3071 | 3025 | 3051 | 79,800 | +2.35(+0.08%) |
Mar 11, 2010 | 3067 | 3086 | 3035 | 3049 | 84,600 | -20.21(-0.66%) |
Mar 10, 2010 | 3053 | 3085 | 3029 | 3069 | 92,400 | +15.91(+0.52%) |
Mar 09, 2010 | 3036 | 3059 | 3031 | 3053 | 81,000 | +0.00(+0.00%) |
Mar 08, 2010 | 3036 | 3059 | 3031 | 3053 | 0 | +22.17(+0.73%) |
Mar 07, 2010 | 3027 | 3044 | 3011 | 3031 | 0 | +0.00(+0.00%) |
Mar 06, 2010 | 3027 | 3044 | 3011 | 3031 | 92,200 | +7.69(+0.25%) |
Mar 05, 2010 | 3098 | 3102 | 3016 | 3023 | 126,400 | -73.63(-2.38%) |
Mar 04, 2010 | 3074 | 3098 | 3061 | 3097 | 117,200 | +23.89(+0.78%) |
Mar 03, 2010 | 3090 | 3096 | 3061 | 3073 | 105,400 | -14.73(-0.48%) |
Mar 02, 2010 | 3057 | 3093 | 3055 | 3088 | 111,000 | +0.00(+0.00%) |
Mar 01, 2010 | 3057 | 3093 | 3055 | 3088 | 0 | +35.90(+1.18%) |
Feb 28, 2010 | 3054 | 3068 | 3042 | 3052 | 0 | +0.00(+0.00%) |
Feb 27, 2010 | 3054 | 3068 | 3042 | 3052 | 101,200 | -8.68(-0.28%) |
Feb 26, 2010 | 3027 | 3063 | 3022 | 3061 | 119,600 | +38.44(+1.27%) |
Feb 25, 2010 | 2965 | 3024 | 2955 | 3022 | 93,000 | +39.61(+1.33%) |
Feb 24, 2010 | 2999 | 2999 | 2939 | 2983 | 80,400 | -20.83(-0.69%) |
Feb 23, 2010 | 3017 | 3027 | 3003 | 3003 | 68,600 | +0.00(+0.00%) |
Feb 22, 2010 | 3017 | 3027 | 3003 | 3003 | 0 | -14.73(-0.49%) |
Feb 21, 2010 | 2996 | 3019 | 2993 | 3018 | 0 | +0.00(+0.00%) |
Feb 20, 2010 | 2996 | 3019 | 2993 | 3018 | 0 | +0.00(+0.00%) |
Feb 19, 2010 | 2996 | 3019 | 2993 | 3018 | 0 | +0.00(+0.00%) |
Feb 18, 2010 | 2996 | 3019 | 2993 | 3018 | 0 | +0.00(+0.00%) |
Feb 17, 2010 | 2996 | 3019 | 2993 | 3018 | 0 | +0.00(+0.00%) |
Feb 16, 2010 | 2996 | 3019 | 2993 | 3018 | 0 | +0.00(+0.00%) |
Feb 15, 2010 | 2996 | 3019 | 2993 | 3018 | 0 | +0.00(+0.00%) |
Feb 13, 2010 | 2996 | 3019 | 2993 | 3018 | 56,000 | +32.63(+1.09%) |
Feb 12, 2010 | 2985 | 3002 | 2976 | 2986 | 56,600 | +3.00(+0.10%) |
Feb 11, 2010 | 2967 | 2983 | 2958 | 2982 | 55,600 | +33.66(+1.14%) |
Feb 10, 2010 | 2932 | 2957 | 2929 | 2949 | 62,200 | +13.67(+0.47%) |
Feb 09, 2010 | 2936 | 2954 | 2922 | 2935 | 63,400 | +0.00(+0.00%) |
Feb 08, 2010 | 2936 | 2954 | 2922 | 2935 | 0 | -4.23(-0.14%) |
Feb 06, 2010 | 2936 | 2959 | 2919 | 2939 | 97,200 | -55.91(-1.87%) |
Feb 05, 2010 | 2983 | 3015 | 2969 | 2995 | 100,000 | -8.52(-0.28%) |
Feb 04, 2010 | 2945 | 3005 | 2890 | 3004 | 101,000 | +69.12(+2.36%) |
Feb 03, 2010 | 2956 | 2991 | 2931 | 2935 | 82,400 | -6.65(-0.23%) |
Feb 02, 2010 | 2981 | 2981 | 2913 | 2941 | 88,200 | +0.00(+0.00%) |
Feb 01, 2010 | 2981 | 2981 | 2913 | 2941 | 0 | -47.93(-1.60%) |
Jan 30, 2010 | 2980 | 3025 | 2968 | 2989 | 80,400 | -4.85(-0.16%) |
Jan 29, 2010 | 2985 | 3006 | 2964 | 2994 | 73,400 | +7.53(+0.25%) |
Jan 28, 2010 | 3021 | 3029 | 2973 | 2987 | 76,600 | -32.78(-1.09%) |
Jan 27, 2010 | 3095 | 3107 | 3002 | 3019 | 93,600 | -75.02(-2.42%) |
Jan 26, 2010 | 3103 | 3137 | 3093 | 3094 | 78,400 | +0.00(+0.00%) |
Jan 25, 2010 | 3103 | 3137 | 3093 | 3094 | 0 | -34.18(-1.09%) |
Jan 24, 2010 | 3119 | 3148 | 3063 | 3129 | 0 | +0.00(+0.00%) |
Jan 23, 2010 | 3119 | 3148 | 3063 | 3129 | 137,800 | -30.27(-0.96%) |
Jan 22, 2010 | 3154 | 3176 | 3127 | 3159 | 114,400 | +7.01(+0.22%) |
Jan 21, 2010 | 3252 | 3255 | 3148 | 3152 | 158,200 | -95.02(-2.93%) |
Jan 20, 2010 | 3242 | 3269 | 3237 | 3247 | 130,000 | +9.77(+0.30%) |
Jan 19, 2010 | 3214 | 3238 | 3202 | 3237 | 135,000 | +0.00(+0.00%) |
Jan 18, 2010 | 3214 | 3238 | 3202 | 3237 | 0 | +12.95(+0.40%) |
Jan 17, 2010 | 3217 | 3242 | 3197 | 3224 | 0 | +0.00(+0.00%) |
Jan 16, 2010 | 3217 | 3242 | 3197 | 3224 | 120,600 | +8.60(+0.27%) |
Jan 15, 2010 | 3183 | 3219 | 3166 | 3216 | 136,000 | +42.89(+1.35%) |
Jan 14, 2010 | 3205 | 3233 | 3165 | 3173 | 158,400 | -101.31(-3.09%) |
Jan 13, 2010 | 3206 | 3275 | 3180 | 3274 | 140,600 | +61.22(+1.91%) |
Jan 12, 2010 | 3302 | 3307 | 3197 | 3213 | 136,400 | -64.39(-1.96%) |
Jan 11, 2010 | 3265 | 3282 | 3250 | 3277 | 0 | +0.00(+0.00%) |
Jan 10, 2010 | 3265 | 3282 | 3250 | 3277 | 0 | +81.14(+2.54%) |
Jan 09, 2010 | 3177 | 3199 | 3149 | 3196 | 98,400 | +3.22(+0.10%) |
Jan 08, 2010 | 3254 | 3269 | 3177 | 3193 | 128,600 | -61.44(-1.89%) |
Jan 07, 2010 | 3278 | 3296 | 3253 | 3254 | 123,600 | -27.96(-0.85%) |
Jan 06, 2010 | 3254 | 3291 | 3221 | 3282 | 126,200 | +38.42(+1.18%) |
Jan 05, 2010 | 3290 | 3295 | 3243 | 3244 | 109,400 | -33.38(-1.02%) |
Jan 04, 2010 | 3265 | 3282 | 3250 | 3277 | 0 | +0.00(+0.00%) |
Jan 03, 2010 | 3265 | 3282 | 3250 | 3277 | 0 | +0.00(+0.00%) |
Jan 02, 2010 | 3265 | 3282 | 3250 | 3277 | 0 | +0.00(+0.00%) |
Jan 01, 2010 | 3265 | 3282 | 3250 | 3277 | 116,600 | +14.54(+0.45%) |
Dec 31, 2009 | 3212 | 3267 | 3206 | 3263 | 129,400 | +50.84(+1.58%) |
Dec 30, 2009 | 3190 | 3213 | 3167 | 3212 | 102,600 | +22.98(+0.72%) |
Dec 29, 2009 | 3149 | 3202 | 3149 | 3189 | 91,200 | +0.00(+0.00%) |
Dec 28, 2009 | 3149 | 3202 | 3149 | 3189 | 0 | +47.43(+1.51%) |
Dec 27, 2009 | 3149 | 3155 | 3128 | 3141 | 0 | +0.00(+0.00%) |
Dec 26, 2009 | 3149 | 3155 | 3128 | 3141 | 84,600 | -12.06(-0.38%) |
Dec 25, 2009 | 3081 | 3157 | 3075 | 3153 | 102,400 | +79.63(+2.59%) |
Dec 24, 2009 | 3048 | 3079 | 3041 | 3074 | 80,000 | +23.26(+0.76%) |
Dec 23, 2009 | 3127 | 3129 | 3040 | 3051 | 85,000 | -72.45(-2.32%) |
Dec 22, 2009 | 3108 | 3124 | 3088 | 3123 | 74,600 | +0.00(+0.00%) |
Dec 21, 2009 | 3108 | 3124 | 3088 | 3123 | 0 | +9.08(+0.29%) |
Dec 20, 2009 | 3155 | 3170 | 3108 | 3114 | 0 | +0.00(+0.00%) |
Dec 19, 2009 | 3155 | 3170 | 3108 | 3114 | 101,800 | -65.19(-2.05%) |
Dec 18, 2009 | 3262 | 3273 | 3177 | 3179 | 105,600 | -76.13(-2.34%) |
Dec 17, 2009 | 3263 | 3299 | 3247 | 3255 | 103,800 | -19.25(-0.59%) |
Dec 16, 2009 | 3284 | 3303 | 3268 | 3274 | 101,400 | -28.44(-0.86%) |
Dec 15, 2009 | 3247 | 3315 | 3178 | 3303 | 118,200 | +0.00(+0.00%) |
Dec 14, 2009 | 3247 | 3315 | 3178 | 3303 | 0 | +55.58(+1.71%) |
Dec 12, 2009 | 3260 | 3281 | 3242 | 3247 | 91,600 | -6.94(-0.21%) |
Dec 11, 2009 | 3258 | 3276 | 3226 | 3254 | 94,400 | +14.69(+0.45%) |
Dec 10, 2009 | 3258 | 3285 | 3228 | 3240 | 115,000 | -57.09(-1.73%) |
Dec 09, 2009 | 3330 | 3330 | 3261 | 3297 | 137,000 | -35.24(-1.06%) |
Dec 08, 2009 | 3313 | 3334 | 3302 | 3332 | 139,800 | +0.00(+0.00%) |
Dec 07, 2009 | 3313 | 3334 | 3302 | 3332 | 0 | +14.86(+0.45%) |
Dec 05, 2009 | 3257 | 3319 | 3215 | 3317 | 216,000 | +52.41(+1.61%) |
Dec 04, 2009 | 3268 | 3270 | 3228 | 3265 | 159,200 | -5.12(-0.16%) |
Dec 03, 2009 | 3253 | 3278 | 3246 | 3270 | 175,000 | +34.39(+1.06%) |
Dec 02, 2009 | 3191 | 3241 | 3173 | 3235 | 165,200 | +40.06(+1.25%) |
Dec 01, 2009 | 3114 | 3196 | 3114 | 3195 | 138,800 | +0.00(+0.00%) |
Nov 30, 2009 | 3114 | 3196 | 3114 | 3195 | 0 | +99.04(+3.20%) |
Nov 29, 2009 | 3137 | 3170 | 3081 | 3096 | 0 | +0.00(+0.00%) |
Nov 28, 2009 | 3137 | 3170 | 3081 | 3096 | 148,800 | -74.72(-2.36%) |
Nov 27, 2009 | 3296 | 3305 | 3160 | 3171 | 218,000 | -119.19(-3.62%) |
Nov 26, 2009 | 3215 | 3291 | 3188 | 3290 | 189,000 | +66.64(+2.07%) |
Nov 25, 2009 | 3352 | 3361 | 3214 | 3224 | 250,200 | -115.13(-3.45%) |
Nov 24, 2009 | 3313 | 3339 | 3306 | 3339 | 169,600 | +0.00(+0.00%) |
Nov 23, 2009 | 3313 | 3339 | 3306 | 3339 | 0 | +30.31(+0.92%) |
Nov 22, 2009 | 3309 | 3333 | 3280 | 3308 | 0 | +0.00(+0.00%) |
Nov 21, 2009 | 3309 | 3333 | 3280 | 3308 | 176,000 | -12.26(-0.37%) |
Nov 20, 2009 | 3311 | 3329 | 3286 | 3321 | 174,600 | +17.38(+0.53%) |
Nov 19, 2009 | 3287 | 3316 | 3274 | 3303 | 158,600 | +20.34(+0.62%) |
Nov 18, 2009 | 3291 | 3298 | 3275 | 3283 | 166,000 | +7.84(+0.24%) |
Nov 17, 2009 | 3206 | 3276 | 3206 | 3275 | 200,400 | +0.00(+0.00%) |
Nov 16, 2009 | 3275 | 3275 | 3275 | 0 | +87.40(+2.74%) | |
Nov 15, 2009 | 3165 | 3189 | 3128 | 3188 | 0 | +0.00(+0.00%) |
Nov 14, 2009 | 3165 | 3189 | 3128 | 3188 | 151,200 | +14.70(+0.46%) |
Nov 13, 2009 | 3181 | 3200 | 3163 | 3173 | 138,000 | -2.24(-0.07%) |
Nov 12, 2009 | 3176 | 3187 | 3149 | 3175 | 126,800 | -3.42(-0.11%) |
Nov 11, 2009 | 3203 | 3211 | 3176 | 3179 | 142,400 | +3.03(+0.10%) |
Nov 10, 2009 | 3162 | 3177 | 3142 | 3176 | 139,200 | +0.00(+0.00%) |
Nov 09, 2009 | 3162 | 3177 | 3142 | 3176 | 0 | +11.54(+0.36%) |
Nov 08, 2009 | 3176 | 3184 | 3157 | 3164 | 0 | +0.00(+0.00%) |
Nov 07, 2009 | 3176 | 3184 | 3157 | 3164 | 163,400 | +8.99(+0.28%) |
Nov 06, 2009 | 3134 | 3159 | 3123 | 3155 | 145,400 | +26.51(+0.85%) |
Nov 05, 2009 | 3119 | 3141 | 3096 | 3129 | 145,400 | +14.31(+0.46%) |
Nov 04, 2009 | 3086 | 3121 | 3079 | 3114 | 150,600 | +37.58(+1.22%) |
Nov 03, 2009 | 2934 | 3078 | 2924 | 3077 | 137,200 | +0.00(+0.00%) |
Nov 02, 2009 | 2934 | 3078 | 2924 | 3077 | 0 | +80.80(+2.70%) |
Nov 01, 2009 | 3007 | 3027 | 2984 | 2996 | 0 | +0.00(+0.00%) |
Oct 31, 2009 | 3007 | 3027 | 2984 | 2996 | 0 | +0.00(+0.00%) |
Oct 30, 2009 | 3007 | 3027 | 2984 | 2996 | 104,800 | +35.38(+1.20%) |
Oct 29, 2009 | 2975 | 2993 | 2952 | 2960 | 110,200 | -70.86(-2.34%) |
Oct 28, 2009 | 3014 | 3038 | 2974 | 3031 | 101,000 | +9.87(+0.33%) |
Oct 27, 2009 | 3086 | 3086 | 3020 | 3021 | 120,800 | -88.11(-2.83%) |
Oct 26, 2009 | 3114 | 3123 | 3083 | 3110 | 114,800 | +1.72(+0.06%) |
Oct 25, 2009 | 3057 | 3123 | 3057 | 3108 | 0 | +0.00(+0.00%) |
Oct 24, 2009 | 3057 | 3123 | 3057 | 3108 | 0 | +0.00(+0.00%) |
Oct 23, 2009 | 3057 | 3123 | 3057 | 3108 | 138,600 | +56.44(+1.85%) |
Oct 22, 2009 | 3069 | 3081 | 3045 | 3051 | 103,000 | -19.18(-0.62%) |
Oct 21, 2009 | 3081 | 3106 | 3063 | 3071 | 135,400 | -13.86(-0.45%) |
Oct 20, 2009 | 3063 | 3085 | 3054 | 3084 | 143,600 | +46.18(+1.52%) |
Oct 19, 2009 | 2975 | 3040 | 2962 | 3038 | 120,600 | +61.64(+2.07%) |
Oct 16, 2009 | 2993 | 3008 | 2932 | 2977 | 92,200 | -3.16(-0.11%) |
Oct 15, 2009 | 2995 | 3014 | 2967 | 2980 | 98,600 | +9.26(+0.31%) |
Oct 14, 2009 | 2946 | 3011 | 2944 | 2971 | 129,600 | +34.34(+1.17%) |
Oct 13, 2009 | 2890 | 2938 | 2887 | 2936 | 80,000 | +41.71(+1.44%) |
Oct 12, 2009 | 2927 | 2932 | 2894 | 2894 | 88,200 | -17.24(-0.59%) |
Oct 09, 2009 | 2840 | 2913 | 2835 | 2912 | 85,600 | +132.29(+4.76%) |
Oct 08, 2009 | 2779 | 2779 | 2779 | 0 | +0.00(+0.00%) | |
Oct 07, 2009 | 2779 | 2779 | 2779 | 0 | +0.00(+0.00%) | |
Oct 06, 2009 | 2779 | 2779 | 2779 | 0 | +0.00(+0.00%) | |
Oct 05, 2009 | 2779 | 2779 | 2779 | 0 | +0.00(+0.00%) | |
Oct 02, 2009 | 2779 | 2779 | 2779 | 0 | +0.00(+0.00%) | |
Oct 01, 2009 | 2779 | 2779 | 2779 | 2779 | 0 | +0.00(+0.00%) |
Sep 30, 2009 | 2773 | 2804 | 2764 | 2779 | 64,800 | +24.89(+0.90%) |
Sep 29, 2009 | 2764 | 2780 | 2712 | 2755 | 73,600 | -8.98(-0.32%) |
Sep 28, 2009 | 2844 | 2858 | 2753 | 2764 | 71,800 | -75.32(-2.65%) |
Sep 25, 2009 | 2837 | 2864 | 2813 | 2839 | 75,200 | -14.71(-0.52%) |
Sep 24, 2009 | 2825 | 2886 | 2783 | 2854 | 102,600 | +10.83(+0.38%) |
Sep 23, 2009 | 2898 | 2924 | 2826 | 2843 | 107,600 | -54.83(-1.89%) |
Sep 22, 2009 | 2956 | 2983 | 2897 | 2898 | 124,000 | -69.46(-2.34%) |
Sep 21, 2009 | 2938 | 2969 | 2872 | 2967 | 136,200 | +4.34(+0.15%) |
Sep 18, 2009 | 3063 | 3068 | 2941 | 2963 | 168,000 | -97.59(-3.19%) |
Sep 17, 2009 | 3016 | 3064 | 3016 | 3060 | 160,800 | +60.55(+2.02%) |
Sep 16, 2009 | 3028 | 3029 | 2961 | 3000 | 147,400 | -34.02(-1.12%) |
Sep 15, 2009 | 3029 | 3050 | 2999 | 3034 | 144,400 | +6.99(+0.23%) |
Sep 14, 2009 | 2991 | 3033 | 2985 | 3027 | 143,800 | +36.95(+1.24%) |
Sep 11, 2009 | 2917 | 2999 | 2916 | 2990 | 123,200 | +64.91(+2.22%) |
Sep 10, 2009 | 2935 | 2959 | 2911 | 2925 | 105,800 | -21.38(-0.73%) |
Sep 09, 2009 | 2944 | 2962 | 2900 | 2946 | 130,800 | +15.78(+0.54%) |
Sep 08, 2009 | 2866 | 2931 | 2832 | 2930 | 128,000 | +49.36(+1.71%) |
Sep 07, 2009 | 2878 | 2919 | 2860 | 2881 | 131,200 | +19.51(+0.68%) |
Sep 04, 2009 | 2841 | 2876 | 2828 | 2862 | 128,800 | +16.59(+0.58%) |
Sep 03, 2009 | 2722 | 2854 | 2716 | 2845 | 129,800 | +130.05(+4.79%) |
Sep 02, 2009 | 2681 | 2730 | 2669 | 2715 | 84,000 | +31.25(+1.16%) |
Sep 01, 2009 | 2649 | 2727 | 2640 | 2684 | 98,000 | +15.97(+0.60%) |
Aug 31, 2009 | 2818 | 2818 | 2663 | 2668 | 118,200 | -192.94(-6.74%) |
Aug 28, 2009 | 2938 | 2949 | 2843 | 2861 | 123,000 | -85.71(-2.91%) |
Aug 27, 2009 | 2948 | 2988 | 2910 | 2946 | 136,800 | -21.19(-0.71%) |
Aug 26, 2009 | 2890 | 2996 | 2872 | 2968 | 130,400 | +51.79(+1.78%) |
Aug 25, 2009 | 2980 | 2980 | 2824 | 2916 | 145,200 | -77.63(-2.59%) |
Aug 24, 2009 | 2982 | 3005 | 2945 | 2993 | 122,800 | +32.66(+1.10%) |
Aug 21, 2009 | 2905 | 2970 | 2883 | 2961 | 126,800 | +49.19(+1.69%) |
Aug 20, 2009 | 2798 | 2915 | 2798 | 2912 | 110,000 | +126.00(+4.52%) |
Aug 19, 2009 | 2916 | 2929 | 2761 | 2786 | 114,400 | -125.30(-4.30%) |
Aug 18, 2009 | 2845 | 2921 | 2827 | 2911 | 106,200 | +40.25(+1.40%) |
Aug 17, 2009 | 2995 | 3020 | 2867 | 2871 | 125,000 | -176.34(-5.79%) |
Aug 14, 2009 | 3138 | 3146 | 3039 | 3047 | 125,800 | -93.59(-2.98%) |
Aug 13, 2009 | 3113 | 3150 | 3060 | 3141 | 117,000 | +27.84(+0.89%) |
Aug 12, 2009 | 3256 | 3256 | 3105 | 3113 | 134,400 | -152.01(-4.66%) |
Aug 11, 2009 | 3261 | 3273 | 3223 | 3265 | 103,800 | +14.97(+0.46%) |
Aug 10, 2009 | 3288 | 3308 | 3201 | 3250 | 126,600 | -10.93(-0.34%) |
Aug 07, 2009 | 3353 | 3374 | 3244 | 3261 | 153,200 | -95.64(-2.85%) |
Aug 06, 2009 | 3401 | 3420 | 3310 | 3356 | 174,800 | -72.17(-2.11%) |
Aug 05, 2009 | 3467 | 3468 | 3385 | 3428 | 202,600 | -42.94(-1.24%) |
Aug 04, 2009 | 3477 | 3478 | 3405 | 3471 | 211,400 | +8.85(+0.26%) |
Aug 03, 2009 | 3430 | 3465 | 3398 | 3463 | 200,800 | +50.53(+1.48%) |
Jul 31, 2009 | 3355 | 3414 | 3334 | 3412 | 193,800 | +90.50(+2.72%) |
Jul 30, 2009 | 3281 | 3337 | 3216 | 3322 | 198,000 | +55.13(+1.69%) |
Jul 29, 2009 | 3420 | 3454 | 3174 | 3266 | 275,800 | -171.94(-5.00%) |
Jul 28, 2009 | 3434 | 3440 | 3392 | 3438 | 204,200 | +3.16(+0.09%) |
Jul 27, 2009 | 3378 | 3436 | 3376 | 3435 | 197,600 | +62.61(+1.86%) |
Jul 24, 2009 | 3344 | 3398 | 3307 | 3373 | 189,800 | +44.11(+1.33%) |
Jul 23, 2009 | 3301 | 3331 | 3289 | 3328 | 166,400 | +31.88(+0.97%) |
Jul 22, 2009 | 3208 | 3301 | 3207 | 3297 | 168,200 | +83.40(+2.60%) |
Jul 21, 2009 | 3276 | 3280 | 3208 | 3213 | 197,600 | -53.71(-1.64%) |
Jul 20, 2009 | 3204 | 3269 | 3193 | 3267 | 198,800 | +77.18(+2.42%) |
Jul 17, 2009 | 3181 | 3197 | 3159 | 3190 | 164,600 | +6.00(+0.19%) |
Jul 16, 2009 | 3210 | 3221 | 3176 | 3184 | 191,200 | -4.81(-0.15%) |
Jul 15, 2009 | 3157 | 3189 | 3157 | 3189 | 196,000 | +43.39(+1.38%) |
Jul 14, 2009 | 3089 | 3148 | 3089 | 3145 | 161,600 | +64.60(+2.10%) |
Jul 13, 2009 | 3099 | 3113 | 3076 | 3081 | 156,600 | -33.37(-1.07%) |
Jul 10, 2009 | 3125 | 3140 | 3100 | 3114 | 161,200 | -9.10(-0.29%) |
Jul 09, 2009 | 3074 | 3124 | 3064 | 3123 | 167,200 | +42.26(+1.37%) |
Jul 08, 2009 | 3057 | 3098 | 3011 | 3081 | 155,400 | -8.68(-0.28%) |
Jul 07, 2009 | 3118 | 3130 | 3077 | 3089 | 178,800 | -35.22(-1.13%) |
Jul 06, 2009 | 3091 | 3128 | 3090 | 3125 | 183,200 | +36.30(+1.18%) |
Jul 03, 2009 | 3036 | 3089 | 3030 | 3088 | 159,400 | +28.12(+0.92%) |
Jul 02, 2009 | 3015 | 3063 | 3015 | 3060 | 162,000 | +52.10(+1.73%) |
Jul 01, 2009 | 2950 | 3010 | 2948 | 3008 | 138,200 | +48.79(+1.65%) |
Jun 30, 2009 | 2990 | 2997 | 2953 | 2959 | 125,800 | -15.95(-0.54%) |
Jun 29, 2009 | 2930 | 2977 | 2918 | 2975 | 128,600 | +47.10(+1.61%) |
Jun 26, 2009 | 2930 | 2938 | 2910 | 2928 | 109,600 | +3.16(+0.11%) |
Jun 25, 2009 | 2927 | 2947 | 2909 | 2925 | 119,600 | +2.75(+0.09%) |
Jun 24, 2009 | 2889 | 2923 | 2880 | 2922 | 140,600 | +29.60(+1.02%) |
Jun 23, 2009 | 2853 | 2941 | 2842 | 2893 | 144,400 | -3.60(-0.12%) |
Jun 22, 2009 | 2901 | 2923 | 2884 | 2896 | 147,000 | +15.81(+0.55%) |
Jun 19, 2009 | 2861 | 2886 | 2847 | 2880 | 153,000 | +26.59(+0.93%) |
Jun 18, 2009 | 2813 | 2855 | 2811 | 2854 | 138,800 | +43.78(+1.56%) |
Jun 17, 2009 | 2772 | 2814 | 2744 | 2810 | 110,800 | +34.10(+1.23%) |
Jun 16, 2009 | 2763 | 2797 | 2754 | 2776 | 103,400 | -13.53(-0.49%) |
Jun 15, 2009 | 2743 | 2791 | 2728 | 2790 | 106,200 | +45.79(+1.67%) |
Jun 12, 2009 | 2794 | 2813 | 2722 | 2744 | 127,600 | -53.56(-1.91%) |
Jun 11, 2009 | 2812 | 2829 | 2787 | 2797 | 134,200 | -18.93(-0.67%) |
Jun 10, 2009 | 2797 | 2821 | 2790 | 2816 | 145,200 | +28.36(+1.02%) |
Jun 09, 2009 | 2767 | 2788 | 2722 | 2788 | 132,600 | +19.55(+0.71%) |
Jun 08, 2009 | 2753 | 2795 | 2729 | 2768 | 133,200 | +14.45(+0.52%) |
Jun 05, 2009 | 2784 | 2792 | 2750 | 2754 | 146,600 | -13.35(-0.48%) |
Jun 04, 2009 | 2753 | 2778 | 2728 | 2767 | 170,800 | -11.35(-0.41%) |
Jun 03, 2009 | 2722 | 2779 | 2718 | 2779 | 155,600 | +54.29(+1.99%) |
Jun 02, 2009 | 2739 | 2751 | 2713 | 2724 | 156,400 | +3.02(+0.11%) |