Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8901 | 8892 | 8580 | 8695 | 264,801,296 | -67.86(-0.77%) |
Jan 29, 2009 | 8816 | 8906 | 8741 | 8763 | 231,914,944 | -143.47(-1.61%) |
Jan 28, 2009 | 8900 | 8967 | 8760 | 8906 | 271,162,176 | +146.60(+1.67%) |
Jan 27, 2009 | 8692 | 8763 | 8621 | 8760 | 183,251,456 | +103.12(+1.19%) |
Jan 26, 2009 | 8700 | 8822 | 8539 | 8657 | 196,544,704 | +28.54(+0.33%) |
Jan 23, 2009 | 8429 | 8688 | 8388 | 8628 | 272,410,208 | +141.41(+1.67%) |
Jan 22, 2009 | 8619 | 8758 | 8473 | 8487 | 210,894,944 | -271.33(-3.10%) |
Jan 21, 2009 | 8575 | 8764 | 8392 | 8758 | 245,971,136 | +252.96(+2.97%) |
Jan 20, 2009 | 8868 | 8869 | 8486 | 8505 | 271,032,160 | -336.55(-3.81%) |
Jan 19, 2009 | 8864 | 8920 | 8808 | 8841 | 95,880,560 | -78.92(-0.88%) |
Jan 16, 2009 | 9082 | 9036 | 8734 | 8920 | 210,110,816 | +40.79(+0.46%) |
Jan 15, 2009 | 8731 | 8880 | 8471 | 8880 | 333,600,320 | +191.25(+2.20%) |
Jan 14, 2009 | 8864 | 8962 | 8609 | 8688 | 285,194,976 | -273.19(-3.05%) |
Jan 13, 2009 | 8826 | 8986 | 8793 | 8962 | 203,531,968 | +168.22(+1.91%) |
Jan 12, 2009 | 8952 | 9085 | 8752 | 8793 | 210,801,952 | -291.85(-3.21%) |
Jan 09, 2009 | 9238 | 9268 | 9053 | 9085 | 199,519,280 | -136.40(-1.48%) |
Jan 08, 2009 | 9075 | 9224 | 9017 | 9222 | 204,077,360 | +100.26(+1.10%) |
Jan 07, 2009 | 9363 | 9472 | 9100 | 9121 | 222,084,720 | -350.77(-3.70%) |
Jan 06, 2009 | 9410 | 9506 | 9286 | 9472 | 263,953,344 | +186.58(+2.01%) |
Jan 05, 2009 | 9233 | 9373 | 9116 | 9286 | 242,539,168 | +51.40(+0.56%) |
Jan 02, 2009 | 8952 | 9235 | 8918 | 9234 | 150,686,304 | +246.41(+2.74%) |
Jan 01, 2009 | 8795 | 8998 | 8790 | 8988 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8795 | 8998 | 8790 | 8988 | 197,765,616 | +156.98(+1.78%) |
Dec 30, 2008 | 8645 | 8833 | 8591 | 8831 | 189,074,544 | +193.43(+2.24%) |
Dec 29, 2008 | 8508 | 8637 | 8311 | 8637 | 150,955,712 | +326.74(+3.93%) |
Dec 24, 2008 | 8287 | 8357 | 8253 | 8311 | 103,412,880 | -1.36(-0.02%) |
Dec 23, 2008 | 8310 | 8421 | 8227 | 8312 | 201,537,440 | +62.38(+0.76%) |
Dec 22, 2008 | 8511 | 8552 | 8207 | 8250 | 197,899,104 | -302.47(-3.54%) |
Dec 19, 2008 | 8347 | 8552 | 8305 | 8552 | 587,410,112 | +126.65(+1.50%) |
Dec 18, 2008 | 8613 | 8724 | 8262 | 8425 | 403,284,800 | -298.76(-3.42%) |
Dec 17, 2008 | 8724 | 8724 | 8724 | 8724 | 0 | +0.00(+0.00%) |
Dec 16, 2008 | 8426 | 8724 | 8436 | 8724 | 316,240,960 | +262.28(+3.10%) |
Dec 15, 2008 | 8608 | 8609 | 8362 | 8462 | 270,698,112 | -53.62(-0.63%) |
Dec 12, 2008 | 8140 | 8538 | 8110 | 8515 | 286,908,192 | +123.55(+1.47%) |
Dec 11, 2008 | 8635 | 8685 | 8305 | 8392 | 327,383,904 | -242.10(-2.80%) |
Dec 10, 2008 | 8539 | 8693 | 8398 | 8634 | 363,796,128 | +236.44(+2.82%) |
Dec 09, 2008 | 8442 | 8599 | 8349 | 8398 | 299,393,376 | -169.56(-1.98%) |
Dec 08, 2008 | 8426 | 8625 | 8117 | 8567 | 292,669,952 | +450.09(+5.55%) |
Dec 05, 2008 | 7954 | 8126 | 7802 | 8117 | 264,157,792 | +59.21(+0.73%) |
Dec 04, 2008 | 8295 | 8483 | 7978 | 8058 | 270,111,584 | -239.14(-2.88%) |
Dec 03, 2008 | 8117 | 8353 | 8081 | 8297 | 300,345,120 | -30.85(-0.37%) |
Dec 02, 2008 | 8510 | 8527 | 8220 | 8328 | 334,706,048 | -78.40(-0.93%) |
Dec 01, 2008 | 8816 | 9271 | 8381 | 8406 | 293,157,856 | -864.41(-9.32%) |
Nov 28, 2008 | 8737 | 9271 | 8636 | 9271 | 228,559,520 | +516.85(+5.90%) |
Nov 27, 2008 | 8599 | 8757 | 8585 | 8754 | 131,523,512 | +110.25(+1.28%) |
Nov 26, 2008 | 8300 | 8646 | 8223 | 8644 | 333,415,392 | +200.66(+2.38%) |
Nov 25, 2008 | 8494 | 8564 | 8270 | 8443 | 364,713,792 | +1.99(+0.02%) |
Nov 24, 2008 | 8277 | 8608 | 8137 | 8441 | 382,061,312 | +285.48(+3.50%) |
Nov 21, 2008 | 8080 | 8176 | 7647 | 8155 | 454,000,192 | +254.92(+3.23%) |
Nov 20, 2008 | 8347 | 8491 | 7900 | 7900 | 333,677,152 | -590.09(-6.95%) |
Nov 19, 2008 | 8827 | 8872 | 8451 | 8491 | 304,596,160 | -345.17(-3.91%) |
Nov 18, 2008 | 8865 | 8923 | 8659 | 8836 | 284,910,016 | +40.28(+0.46%) |
Nov 17, 2008 | 9025 | 9056 | 8780 | 8795 | 241,682,688 | -260.51(-2.88%) |
Nov 14, 2008 | 9249 | 9353 | 9026 | 9056 | 307,825,600 | -15.66(-0.17%) |
Nov 13, 2008 | 9014 | 9087 | 8572 | 9072 | 309,884,448 | +149.05(+1.67%) |
Nov 12, 2008 | 9287 | 9424 | 8862 | 8923 | 284,912,064 | -501.43(-5.32%) |
Nov 11, 2008 | 9538 | 9689 | 9328 | 9424 | 252,460,352 | -264.80(-2.73%) |
Nov 10, 2008 | 9892 | 9929 | 9596 | 9689 | 247,138,736 | +92.59(+0.96%) |
Nov 07, 2008 | 9635 | 9674 | 9501 | 9596 | 220,043,584 | +40.80(+0.43%) |
Nov 06, 2008 | 9844 | 9887 | 9424 | 9555 | 309,252,160 | -331.79(-3.36%) |
Nov 05, 2008 | 10066 | 10200 | 9813 | 9887 | 272,129,376 | -229.40(-2.27%) |
Nov 04, 2008 | 9906 | 10165 | 9721 | 10117 | 304,540,128 | +395.34(+4.07%) |
Nov 03, 2008 | 9841 | 9878 | 9649 | 9721 | 211,114,304 | -41.50(-0.43%) |
Oct 31, 2008 | 9737 | 9941 | 9614 | 9763 | 280,330,496 | -93.45(-0.95%) |
Oct 30, 2008 | 9700 | 9856 | 9457 | 9856 | 297,065,760 | +354.65(+3.73%) |
Oct 29, 2008 | 9239 | 9629 | 9152 | 9502 | 378,658,784 | +349.93(+3.82%) |
Oct 28, 2008 | 8973 | 9152 | 8537 | 9152 | 328,987,584 | +614.29(+7.20%) |
Oct 27, 2008 | 9143 | 9294 | 8537 | 8537 | 240,550,160 | -756.75(-8.14%) |
Oct 24, 2008 | 8652 | 9331 | 8634 | 9294 | 302,984,064 | +208.26(+2.29%) |
Oct 23, 2008 | 9352 | 9466 | 8888 | 9086 | 268,162,832 | -151.05(-1.64%) |
Oct 22, 2008 | 9591 | 9796 | 9202 | 9237 | 263,649,184 | -558.92(-5.71%) |
Oct 21, 2008 | 9988 | 10251 | 9770 | 9796 | 238,177,008 | -455.60(-4.44%) |
Oct 20, 2008 | 9839 | 10251 | 9562 | 10251 | 278,144,192 | +688.91(+7.20%) |
Oct 17, 2008 | 9253 | 9862 | 9064 | 9562 | 285,032,640 | +561.94(+6.24%) |
Oct 16, 2008 | 9327 | 9431 | 8761 | 9001 | 232,561,344 | -323.30(-3.47%) |
Oct 15, 2008 | 9652 | 9956 | 9264 | 9324 | 291,985,056 | -539.31(-5.47%) |
Oct 14, 2008 | 10773 | 10702 | 9065 | 9863 | 325,697,024 | +645.10(+7.00%) |
Oct 10, 2008 | 9065 | 9600 | 8851 | 9218 | 372,775,840 | -382.12(-3.98%) |
Oct 09, 2008 | 10302 | 10385 | 9450 | 9600 | 304,732,960 | -407.22(-4.07%) |
Oct 08, 2008 | 9520 | 10039 | 9497 | 10007 | 315,276,832 | +137.65(+1.39%) |
Oct 07, 2008 | 10442 | 10523 | 9870 | 9870 | 257,384,560 | -300.05(-2.95%) |
Oct 06, 2008 | 10445 | 10803 | 9618 | 10170 | 353,254,752 | -633.50(-5.86%) |
Oct 03, 2008 | 11075 | 11356 | 10798 | 10803 | 330,804,608 | -97.20(-0.89%) |
Oct 02, 2008 | 11514 | 11714 | 10900 | 10900 | 320,492,064 | -814.00(-6.95%) |
Oct 01, 2008 | 11731 | 11776 | 11551 | 11714 | 276,044,000 | -38.40(-0.33%) |
Sep 30, 2008 | 11559 | 11903 | 11285 | 11753 | 328,661,216 | +467.80(+4.15%) |
Sep 29, 2008 | 11987 | 12126 | 11171 | 11285 | 288,953,792 | -840.90(-6.93%) |
Sep 26, 2008 | 12242 | 12546 | 12028 | 12126 | 201,701,104 | -420.50(-3.35%) |
Sep 25, 2008 | 12427 | 12602 | 12406 | 12546 | 246,649,120 | +33.10(+0.26%) |
Sep 24, 2008 | 12643 | 12664 | 12468 | 12513 | 260,783,872 | -19.20(-0.15%) |
Sep 23, 2008 | 12600 | 12759 | 12450 | 12533 | 259,658,416 | -105.50(-0.83%) |
Sep 22, 2008 | 12897 | 12968 | 12638 | 12638 | 276,061,216 | -274.90(-2.13%) |
Sep 19, 2008 | 12626 | 12913 | 12065 | 12913 | 579,792,512 | +844.30(+7.00%) |
Sep 18, 2008 | 12082 | 12383 | 11878 | 12069 | 348,005,056 | +191.00(+1.61%) |
Sep 17, 2008 | 12151 | 12227 | 11788 | 11878 | 443,857,504 | -349.30(-2.86%) |
Sep 16, 2008 | 11958 | 12254 | 11903 | 12227 | 341,578,592 | -27.00(-0.22%) |
Sep 15, 2008 | 12326 | 12770 | 12254 | 12254 | 231,950,976 | -515.60(-4.04%) |
Sep 12, 2008 | 12582 | 12780 | 12569 | 12770 | 246,221,888 | +156.80(+1.24%) |
Sep 11, 2008 | 12373 | 12628 | 12258 | 12613 | 260,685,168 | +115.60(+0.93%) |
Sep 10, 2008 | 12280 | 12551 | 12147 | 12497 | 330,260,416 | +350.40(+2.88%) |
Sep 09, 2008 | 12606 | 12635 | 12147 | 12147 | 307,157,984 | -487.80(-3.86%) |
Sep 08, 2008 | 13161 | 13164 | 12635 | 12635 | 292,286,592 | -181.80(-1.42%) |
Sep 05, 2008 | 12765 | 12869 | 12550 | 12816 | 261,892,112 | +2.30(+0.02%) |
Sep 04, 2008 | 13134 | 13138 | 12709 | 12814 | 280,263,808 | -323.60(-2.46%) |
Sep 03, 2008 | 13288 | 13300 | 12960 | 13138 | 260,429,664 | -161.80(-1.22%) |
Sep 02, 2008 | 13559 | 13771 | 13300 | 13300 | 209,854,672 | -471.70(-3.43%) |
Aug 29, 2008 | 13720 | 13771 | 13663 | 13771 | 159,773,088 | +20.70(+0.15%) |
Aug 28, 2008 | 13659 | 13750 | 13531 | 13750 | 199,779,120 | +219.80(+1.62%) |
Aug 27, 2008 | 13388 | 13575 | 13299 | 13531 | 202,063,472 | +231.60(+1.74%) |
Aug 26, 2008 | 13274 | 13322 | 13244 | 13299 | 177,937,456 | +10.10(+0.08%) |
Aug 25, 2008 | 13422 | 13447 | 13259 | 13289 | 128,985,600 | -158.30(-1.18%) |
Aug 22, 2008 | 13462 | 13539 | 13340 | 13447 | 150,228,512 | -91.90(-0.68%) |
Aug 21, 2008 | 13431 | 13576 | 13350 | 13539 | 212,659,040 | +189.10(+1.42%) |
Aug 20, 2008 | 13191 | 13360 | 13064 | 13350 | 204,317,392 | +286.30(+2.19%) |
Aug 19, 2008 | 13050 | 13185 | 13016 | 13064 | 213,024,928 | -55.60(-0.42%) |
Aug 18, 2008 | 13197 | 13235 | 13074 | 13119 | 161,712,512 | +22.70(+0.17%) |
Aug 15, 2008 | 13252 | 13359 | 13064 | 13097 | 175,123,648 | -262.20(-1.96%) |
Aug 14, 2008 | 13283 | 13409 | 13255 | 13359 | 186,595,584 | -18.30(-0.14%) |
Aug 13, 2008 | 13156 | 13377 | 13086 | 13377 | 280,383,264 | +210.20(+1.60%) |
Aug 12, 2008 | 13229 | 13272 | 13142 | 13167 | 220,588,960 | -36.20(-0.27%) |
Aug 11, 2008 | 13310 | 13342 | 13168 | 13203 | 247,063,840 | -138.50(-1.04%) |
Aug 08, 2008 | 13302 | 13387 | 13224 | 13342 | 200,133,600 | -43.50(-0.32%) |
Aug 07, 2008 | 13441 | 13494 | 13348 | 13385 | 222,856,608 | -68.30(-0.51%) |
Aug 06, 2008 | 13331 | 13504 | 13242 | 13454 | 236,537,280 | +211.30(+1.60%) |
Aug 05, 2008 | 13149 | 13496 | 13130 | 13242 | 292,119,136 | -254.30(-1.88%) |
Aug 04, 2008 | 13645 | 13665 | 13400 | 13496 | 199,082,592 | +0.00(+0.00%) |
Aug 01, 2008 | 13645 | 13665 | 13400 | 13496 | 199,082,592 | -96.40(-0.71%) |
Jul 31, 2008 | 13655 | 13728 | 13564 | 13593 | 270,456,896 | -90.30(-0.66%) |
Jul 30, 2008 | 13374 | 13691 | 13342 | 13683 | 272,732,640 | +340.70(+2.55%) |
Jul 29, 2008 | 13304 | 13348 | 13240 | 13342 | 197,950,960 | +38.50(+0.29%) |
Jul 28, 2008 | 13407 | 13534 | 13288 | 13304 | 176,408,272 | -74.80(-0.56%) |
Jul 25, 2008 | 13304 | 13391 | 13158 | 13379 | 214,827,136 | +172.70(+1.31%) |
Jul 24, 2008 | 13567 | 13593 | 13197 | 13206 | 334,197,792 | -306.60(-2.27%) |
Jul 23, 2008 | 13624 | 13645 | 13509 | 13513 | 268,329,632 | -130.50(-0.96%) |
Jul 22, 2008 | 13634 | 13689 | 13476 | 13643 | 196,395,360 | -46.00(-0.34%) |
Jul 21, 2008 | 13658 | 13740 | 13516 | 13689 | 170,343,200 | +173.20(+1.28%) |
Jul 18, 2008 | 13557 | 13608 | 13460 | 13516 | 207,760,160 | +55.80(+0.41%) |
Jul 17, 2008 | 13596 | 13662 | 13348 | 13460 | 275,368,672 | -43.60(-0.32%) |
Jul 16, 2008 | 13356 | 13515 | 13167 | 13504 | 272,214,144 | +146.20(+1.09%) |
Jul 15, 2008 | 13652 | 13741 | 13256 | 13358 | 302,770,176 | -383.70(-2.79%) |
Jul 14, 2008 | 13855 | 13888 | 13663 | 13741 | 263,815,968 | +32.20(+0.23%) |
Jul 11, 2008 | 13797 | 13860 | 13597 | 13709 | 229,439,984 | -34.80(-0.25%) |
Jul 10, 2008 | 13728 | 13776 | 13573 | 13744 | 202,962,144 | +133.10(+0.98%) |
Jul 09, 2008 | 13933 | 13981 | 13610 | 13611 | 213,149,728 | -199.00(-1.44%) |
Jul 08, 2008 | 13690 | 13823 | 13557 | 13810 | 246,564,016 | +97.00(+0.71%) |
Jul 07, 2008 | 13971 | 14069 | 13640 | 13713 | 244,551,232 | -297.60(-2.12%) |
Jul 04, 2008 | 14176 | 14158 | 14010 | 14010 | 98,098,392 | -133.20(-0.94%) |
Jul 03, 2008 | 13993 | 14144 | 13796 | 14144 | 204,984,720 | +109.50(+0.78%) |
Jul 02, 2008 | 14574 | 14585 | 13984 | 14034 | 253,846,752 | -432.90(-2.99%) |
Jul 01, 2008 | 14403 | 14492 | 14347 | 14467 | 200,524,288 | +0.00(+0.00%) |
Jun 30, 2008 | 14403 | 14492 | 14347 | 14467 | 200,524,288 | +111.80(+0.78%) |
Jun 27, 2008 | 14282 | 14398 | 14236 | 14355 | 222,405,568 | +63.10(+0.44%) |
Jun 26, 2008 | 14418 | 14441 | 14156 | 14292 | 243,093,808 | -149.00(-1.03%) |
Jun 25, 2008 | 14442 | 14504 | 14260 | 14441 | 252,791,680 | +31.50(+0.22%) |
Jun 24, 2008 | 14679 | 14694 | 14376 | 14410 | 231,723,888 | -282.20(-1.92%) |
Jun 23, 2008 | 14622 | 14720 | 14581 | 14692 | 218,061,280 | +111.10(+0.76%) |
Jun 20, 2008 | 14805 | 14854 | 14581 | 14581 | 392,121,632 | -209.50(-1.42%) |
Jun 19, 2008 | 15049 | 15073 | 14768 | 14790 | 201,156,928 | -282.90(-1.88%) |
Jun 18, 2008 | 15069 | 15093 | 14950 | 15073 | 243,902,096 | +4.30(+0.03%) |
Jun 17, 2008 | 14950 | 15097 | 14944 | 15069 | 207,227,872 | +124.50(+0.83%) |
Jun 16, 2008 | 14893 | 15007 | 14778 | 14944 | 169,138,480 | +165.80(+1.12%) |
Jun 13, 2008 | 14592 | 14789 | 14578 | 14778 | 173,172,752 | +175.90(+1.20%) |
Jun 12, 2008 | 14650 | 14716 | 14576 | 14603 | 212,495,584 | -113.90(-0.77%) |
Jun 11, 2008 | 14817 | 14817 | 14687 | 14716 | 260,035,952 | -19.70(-0.13%) |
Jun 10, 2008 | 14898 | 14961 | 14661 | 14736 | 236,976,624 | -224.60(-1.50%) |
Jun 09, 2008 | 14979 | 15097 | 14902 | 14961 | 182,800,528 | -8.70(-0.06%) |
Jun 06, 2008 | 15072 | 15155 | 14949 | 14970 | 230,357,392 | -13.40(-0.09%) |
Jun 05, 2008 | 14762 | 14992 | 14690 | 14983 | 236,132,192 | +292.40(+1.99%) |
Jun 04, 2008 | 14692 | 14790 | 14641 | 14690 | 199,238,720 | -38.10(-0.26%) |
Jun 03, 2008 | 14787 | 14915 | 14678 | 14729 | 188,975,248 | -85.60(-0.58%) |
Jun 02, 2008 | 14674 | 14859 | 14648 | 14814 | 205,809,744 | +99.50(+0.68%) |
May 30, 2008 | 14684 | 14804 | 14577 | 14715 | 252,813,424 | +137.50(+0.94%) |
May 29, 2008 | 14591 | 14697 | 14562 | 14577 | 198,541,408 | -111.40(-0.76%) |
May 28, 2008 | 14508 | 14698 | 14465 | 14689 | 216,388,976 | +166.50(+1.15%) |
May 27, 2008 | 14701 | 14759 | 14516 | 14522 | 214,062,480 | -236.50(-1.60%) |
May 26, 2008 | 14750 | 14775 | 14695 | 14759 | 78,237,216 | +35.20(+0.24%) |
May 23, 2008 | 14813 | 14836 | 14616 | 14723 | 200,592,400 | -69.00(-0.47%) |
May 22, 2008 | 14781 | 14878 | 14729 | 14792 | 249,169,440 | +2.00(+0.01%) |
May 21, 2008 | 15017 | 15129 | 14779 | 14790 | 306,770,240 | -256.90(-1.71%) |
May 20, 2008 | 14945 | 15091 | 14915 | 15047 | 273,786,016 | +63.10(+0.42%) |
May 19, 2008 | 15012 | 14992 | 14828 | 14984 | 245,978,224 | +0.00(+0.00%) |
May 16, 2008 | 15012 | 14992 | 14828 | 14984 | 245,978,224 | +156.10(+1.05%) |
May 15, 2008 | 14687 | 14828 | 14626 | 14828 | 244,604,672 | +201.80(+1.38%) |
May 14, 2008 | 14628 | 14737 | 14614 | 14626 | 235,580,384 | +9.60(+0.07%) |
May 13, 2008 | 14628 | 14666 | 14553 | 14617 | 201,092,880 | -49.40(-0.34%) |
May 12, 2008 | 14612 | 14696 | 14507 | 14666 | 209,327,760 | +144.90(+1.00%) |
May 09, 2008 | 14568 | 14634 | 14510 | 14521 | 261,997,040 | -86.80(-0.59%) |
May 08, 2008 | 14388 | 14609 | 14372 | 14608 | 289,040,864 | +236.50(+1.65%) |
May 07, 2008 | 14417 | 14448 | 14351 | 14372 | 251,686,016 | -42.80(-0.30%) |
May 06, 2008 | 14246 | 14431 | 14226 | 14414 | 226,276,944 | +140.00(+0.98%) |
May 05, 2008 | 14357 | 14366 | 14266 | 14274 | 207,439,584 | +7.30(+0.05%) |
May 02, 2008 | 14204 | 14301 | 14066 | 14267 | 203,407,408 | +295.80(+2.12%) |
May 01, 2008 | 13920 | 13985 | 13847 | 13971 | 133,058,888 | +34.20(+0.25%) |
Apr 30, 2008 | 13877 | 14040 | 13826 | 13937 | 281,018,688 | +111.40(+0.81%) |
Apr 29, 2008 | 14008 | 14086 | 13820 | 13826 | 220,932,976 | -260.20(-1.85%) |
Apr 28, 2008 | 14171 | 14234 | 14082 | 14086 | 190,177,744 | -18.10(-0.13%) |
Apr 25, 2008 | 14063 | 14114 | 13966 | 14104 | 217,542,896 | +137.60(+0.99%) |
Apr 24, 2008 | 14059 | 14070 | 13859 | 13966 | 214,440,144 | -103.50(-0.74%) |
Apr 23, 2008 | 14254 | 14268 | 14070 | 14070 | 215,780,672 | -196.50(-1.38%) |
Apr 22, 2008 | 14300 | 14372 | 14237 | 14266 | 212,224,272 | -54.90(-0.38%) |
Apr 21, 2008 | 14287 | 14330 | 14237 | 14321 | 192,463,536 | +84.10(+0.59%) |
Apr 18, 2008 | 14188 | 14272 | 14096 | 14237 | 243,537,408 | +121.60(+0.86%) |
Apr 17, 2008 | 14086 | 14173 | 14053 | 14116 | 198,433,696 | +16.00(+0.11%) |
Apr 16, 2008 | 13930 | 14104 | 13851 | 14100 | 219,898,240 | +248.50(+1.79%) |
Apr 15, 2008 | 13833 | 13878 | 13739 | 13851 | 191,832,992 | +112.40(+0.82%) |
Apr 14, 2008 | 13690 | 13775 | 13670 | 13739 | 167,636,528 | +55.60(+0.41%) |
Apr 11, 2008 | 13788 | 13910 | 13666 | 13683 | 185,122,608 | -226.60(-1.63%) |
Apr 10, 2008 | 13804 | 13910 | 13705 | 13910 | 218,197,312 | +159.10(+1.16%) |
Apr 09, 2008 | 13737 | 13767 | 13683 | 13750 | 212,498,944 | +23.00(+0.17%) |
Apr 08, 2008 | 13626 | 13764 | 13643 | 13728 | 202,982,832 | -17.50(-0.13%) |
Apr 07, 2008 | 13800 | 13897 | 13668 | 13745 | 221,763,376 | +76.80(+0.56%) |
Apr 04, 2008 | 13598 | 13721 | 13551 | 13668 | 217,658,480 | +116.90(+0.86%) |
Apr 03, 2008 | 13476 | 13633 | 13472 | 13551 | 240,891,472 | +37.20(+0.28%) |
Apr 02, 2008 | 13515 | 13598 | 13441 | 13514 | 249,818,864 | +73.40(+0.55%) |
Apr 01, 2008 | 13338 | 13441 | 13254 | 13441 | 240,400,496 | +90.60(+0.68%) |
Mar 31, 2008 | 13281 | 13350 | 13131 | 13350 | 240,603,328 | +116.30(+0.88%) |
Mar 28, 2008 | 13402 | 13419 | 13225 | 13234 | 245,537,328 | -172.00(-1.28%) |
Mar 27, 2008 | 13403 | 13454 | 13350 | 13406 | 243,022,880 | +13.90(+0.10%) |
Mar 26, 2008 | 13330 | 13420 | 13278 | 13392 | 284,192,992 | +69.70(+0.52%) |
Mar 25, 2008 | 13126 | 13324 | 13020 | 13322 | 280,179,520 | +302.50(+2.32%) |
Mar 24, 2008 | 12893 | 13114 | 12776 | 13020 | 199,119,872 | +244.10(+1.91%) |
Mar 21, 2008 | 12618 | 12834 | 12454 | 12776 | 374,695,008 | +0.00(+0.00%) |
Mar 20, 2008 | 12618 | 12834 | 12454 | 12776 | 374,695,008 | +66.20(+0.52%) |
Mar 19, 2008 | 13120 | 13147 | 12695 | 12709 | 275,035,232 | -427.30(-3.25%) |
Mar 18, 2008 | 13068 | 13140 | 12952 | 13137 | 220,571,280 | +184.50(+1.42%) |
Mar 17, 2008 | 12923 | 13253 | 12798 | 12952 | 268,053,040 | -300.60(-2.27%) |
Mar 14, 2008 | 13486 | 13496 | 13160 | 13253 | 251,022,368 | -190.70(-1.42%) |
Mar 13, 2008 | 13171 | 13454 | 13123 | 13444 | 251,918,960 | +146.20(+1.10%) |
Mar 12, 2008 | 13349 | 13381 | 13237 | 13297 | 216,394,768 | -47.20(-0.35%) |
Mar 11, 2008 | 13197 | 13344 | 13005 | 13344 | 252,834,816 | +339.40(+2.61%) |
Mar 10, 2008 | 13267 | 13282 | 12980 | 13005 | 196,905,888 | -276.60(-2.08%) |
Mar 07, 2008 | 13215 | 13420 | 13148 | 13282 | 214,546,928 | -78.70(-0.59%) |
Mar 06, 2008 | 13617 | 13605 | 13348 | 13360 | 223,792,304 | -242.90(-1.79%) |
Mar 05, 2008 | 13566 | 13650 | 13477 | 13603 | 277,049,088 | +126.50(+0.94%) |
Mar 04, 2008 | 13526 | 13570 | 13298 | 13477 | 273,474,496 | -67.60(-0.50%) |
Mar 03, 2008 | 13622 | 13668 | 13449 | 13544 | 220,826,864 | -38.30(-0.28%) |
Feb 29, 2008 | 13804 | 13874 | 13547 | 13583 | 252,219,760 | -291.20(-2.10%) |
Feb 28, 2008 | 13774 | 13892 | 13738 | 13874 | 286,854,464 | +95.50(+0.69%) |
Feb 27, 2008 | 13742 | 13852 | 13733 | 13778 | 259,073,696 | -18.60(-0.13%) |
Feb 26, 2008 | 13640 | 13847 | 13634 | 13797 | 241,199,136 | +99.50(+0.73%) |
Feb 25, 2008 | 13560 | 13728 | 13527 | 13698 | 191,256,672 | +111.60(+0.82%) |
Feb 22, 2008 | 13564 | 13603 | 13395 | 13586 | 219,595,200 | +76.40(+0.57%) |
Feb 21, 2008 | 13670 | 13657 | 13490 | 13510 | 274,898,912 | -42.20(-0.31%) |
Feb 20, 2008 | 13339 | 13566 | 13332 | 13552 | 221,030,384 | +104.00(+0.77%) |
Feb 19, 2008 | 13399 | 13481 | 13227 | 13448 | 240,136,928 | +220.90(+1.67%) |
Feb 18, 2008 | 13227 | 13227 | 13227 | 13227 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13224 | 13228 | 13107 | 13227 | 182,057,232 | +18.80(+0.14%) |
Feb 14, 2008 | 13351 | 13346 | 13204 | 13208 | 217,019,936 | -74.30(-0.56%) |
Feb 13, 2008 | 13141 | 13282 | 13087 | 13282 | 206,388,912 | +194.90(+1.49%) |
Feb 12, 2008 | 13142 | 13219 | 13036 | 13087 | 204,573,328 | -43.50(-0.33%) |
Feb 11, 2008 | 13052 | 13139 | 12929 | 13131 | 180,305,536 | +141.60(+1.09%) |
Feb 08, 2008 | 12891 | 13016 | 12895 | 12989 | 202,230,208 | +63.90(+0.49%) |
Feb 07, 2008 | 12832 | 12980 | 12748 | 12925 | 194,629,984 | +58.20(+0.45%) |
Feb 06, 2008 | 13065 | 13067 | 12838 | 12867 | 180,121,824 | -64.80(-0.50%) |
Feb 05, 2008 | 13169 | 13258 | 12932 | 12932 | 206,920,384 | -326.20(-2.46%) |
Feb 04, 2008 | 13338 | 13352 | 13235 | 13258 | 210,055,328 | -60.20(-0.45%) |