Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 37070 | 37783 | 37065 | 37550 | 1,569,800 | +490.00(+1.32%) |
Dec 30, 2008 | 36864 | 37631 | 36638 | 37060 | 984,800 | +0.00(+0.00%) |
Dec 29, 2008 | 36864 | 37631 | 36638 | 37060 | 0 | +196.00(+0.53%) |
Dec 27, 2008 | 36470 | 37136 | 36334 | 36864 | 508,600 | +0.00(+0.00%) |
Dec 26, 2008 | 36470 | 37136 | 36334 | 36864 | 0 | +393.20(+1.08%) |
Dec 25, 2008 | 36471 | 36471 | 36471 | 36471 | 0 | -0.20(-0.00%) |
Dec 24, 2008 | 37617 | 38005 | 36452 | 36471 | 860,000 | -1148.00(-3.05%) |
Dec 23, 2008 | 39140 | 39452 | 37478 | 37619 | 1,275,600 | +0.00(+0.00%) |
Dec 22, 2008 | 39140 | 39452 | 37478 | 37619 | 0 | -1512.00(-3.86%) |
Dec 20, 2008 | 39535 | 39785 | 38728 | 39131 | 1,219,200 | -405.00(-1.02%) |
Dec 19, 2008 | 39947 | 40498 | 38995 | 39536 | 1,696,200 | -411.00(-1.03%) |
Dec 18, 2008 | 39993 | 40361 | 39121 | 39947 | 2,284,800 | -46.00(-0.12%) |
Dec 17, 2008 | 38324 | 39993 | 38324 | 39993 | 1,614,000 | +1673.00(+4.37%) |
Dec 16, 2008 | 39368 | 39735 | 38320 | 38320 | 1,631,600 | +0.00(+0.00%) |
Dec 15, 2008 | 39368 | 39735 | 38320 | 38320 | 0 | -1054.00(-2.68%) |
Dec 13, 2008 | 38517 | 39374 | 37014 | 39374 | 1,692,800 | +855.00(+2.22%) |
Dec 12, 2008 | 39009 | 39880 | 38515 | 38519 | 1,952,400 | -485.00(-1.24%) |
Dec 11, 2008 | 37972 | 39748 | 37972 | 39004 | 2,233,000 | +1036.00(+2.73%) |
Dec 10, 2008 | 38285 | 38863 | 37653 | 37968 | 2,011,600 | -317.00(-0.83%) |
Dec 09, 2008 | 35347 | 38426 | 35347 | 38285 | 2,422,400 | +0.00(+0.00%) |
Dec 08, 2008 | 35347 | 38426 | 35347 | 38285 | 0 | +2938.00(+8.31%) |
Dec 06, 2008 | 35125 | 35435 | 34013 | 35347 | 1,929,800 | +219.00(+0.62%) |
Dec 05, 2008 | 35311 | 35944 | 35128 | 35128 | 1,264,800 | -169.00(-0.48%) |
Dec 04, 2008 | 35001 | 35476 | 33798 | 35297 | 2,237,800 | +296.00(+0.85%) |
Dec 03, 2008 | 34743 | 35734 | 34743 | 35001 | 1,596,400 | +260.00(+0.75%) |
Dec 02, 2008 | 36596 | 36596 | 34396 | 34741 | 1,458,800 | +0.00(+0.00%) |
Dec 01, 2008 | 36596 | 36596 | 34396 | 34741 | 0 | -1855.00(-5.07%) |
Nov 29, 2008 | 36216 | 37217 | 35944 | 36596 | 1,547,400 | +383.00(+1.06%) |
Nov 28, 2008 | 36470 | 36817 | 36114 | 36213 | 878,600 | -257.00(-0.70%) |
Nov 27, 2008 | 34814 | 36877 | 34319 | 36470 | 2,075,200 | +1657.00(+4.76%) |
Nov 26, 2008 | 34189 | 35532 | 33620 | 34813 | 1,712,200 | +624.00(+1.83%) |
Nov 25, 2008 | 31255 | 34382 | 31255 | 34189 | 1,995,600 | +0.00(+0.00%) |
Nov 24, 2008 | 31255 | 34382 | 31255 | 34189 | 0 | +2938.00(+9.40%) |
Nov 22, 2008 | 33403 | 33403 | 31081 | 31251 | 1,894,800 | +0.00(+0.00%) |
Nov 21, 2008 | 33403 | 33403 | 31081 | 31251 | 0 | -2154.00(-6.45%) |
Nov 20, 2008 | 34098 | 34786 | 33275 | 33405 | 1,567,200 | -690.00(-2.02%) |
Nov 19, 2008 | 35698 | 35698 | 33882 | 34095 | 1,750,800 | -1622.00(-4.54%) |
Nov 18, 2008 | 35777 | 36373 | 34427 | 35717 | 1,393,600 | +0.00(+0.00%) |
Nov 17, 2008 | 35777 | 36373 | 34427 | 35717 | 0 | -72.00(-0.20%) |
Nov 15, 2008 | 36003 | 36697 | 35016 | 35789 | 1,628,600 | -204.00(-0.57%) |
Nov 14, 2008 | 34374 | 36244 | 33645 | 35993 | 1,890,000 | +1619.00(+4.71%) |
Nov 13, 2008 | 37261 | 37261 | 34221 | 34374 | 2,413,400 | -2888.00(-7.75%) |
Nov 12, 2008 | 36775 | 37629 | 35499 | 37262 | 1,536,400 | +486.00(+1.32%) |
Nov 11, 2008 | 36672 | 38725 | 36298 | 36776 | 1,467,000 | +0.00(+0.00%) |
Nov 10, 2008 | 36672 | 38725 | 36298 | 36776 | 0 | +111.00(+0.30%) |
Nov 08, 2008 | 36362 | 37716 | 36297 | 36665 | 1,764,400 | +303.00(+0.83%) |
Nov 07, 2008 | 37786 | 37786 | 35387 | 36362 | 1,999,000 | -1424.00(-3.77%) |
Nov 06, 2008 | 40245 | 40245 | 37711 | 37786 | 2,127,800 | -2469.00(-6.13%) |
Nov 05, 2008 | 38256 | 41003 | 38256 | 40255 | 2,134,200 | +2006.00(+5.24%) |
Nov 04, 2008 | 37261 | 38545 | 36938 | 38249 | 1,676,800 | +0.00(+0.00%) |
Nov 03, 2008 | 37261 | 38545 | 36938 | 38249 | 0 | +992.00(+2.66%) |
Oct 31, 2008 | 37447 | 37945 | 35858 | 37257 | 2,002,000 | -192.00(-0.51%) |
Oct 30, 2008 | 34852 | 37590 | 34852 | 37449 | 2,485,800 | +2604.00(+7.47%) |
Oct 29, 2008 | 33387 | 35766 | 33387 | 34845 | 2,184,800 | +1458.00(+4.37%) |
Oct 28, 2008 | 29438 | 33387 | 29438 | 33387 | 2,342,000 | +3952.00(+13.43%) |
Oct 27, 2008 | 31480 | 31480 | 29435 | 29435 | 1,696,200 | -2047.00(-6.50%) |
Oct 24, 2008 | 33809 | 33809 | 30788 | 31482 | 2,251,800 | -2336.00(-6.91%) |
Oct 23, 2008 | 35069 | 35777 | 32706 | 33818 | 1,962,800 | -1252.00(-3.57%) |
Oct 22, 2008 | 39043 | 39043 | 35028 | 35070 | 1,647,800 | -3973.00(-10.18%) |
Oct 21, 2008 | 39440 | 39980 | 38083 | 39043 | 1,533,600 | -398.00(-1.01%) |
Oct 20, 2008 | 36401 | 39453 | 36401 | 39441 | 1,549,600 | +3042.00(+8.36%) |
Oct 17, 2008 | 36440 | 38342 | 35834 | 36399 | 1,849,400 | -43.00(-0.12%) |
Oct 16, 2008 | 36835 | 37394 | 33752 | 36442 | 2,284,000 | -391.00(-1.06%) |
Oct 15, 2008 | 41567 | 41567 | 35411 | 36833 | 2,147,000 | -4736.00(-11.39%) |
Oct 14, 2008 | 40833 | 43753 | 40218 | 41569 | 2,264,400 | +740.00(+1.81%) |
Oct 13, 2008 | 35609 | 40829 | 35609 | 40829 | 1,974,000 | +5219.00(+14.66%) |
Oct 10, 2008 | 37079 | 37079 | 33238 | 35610 | 2,444,600 | -1470.00(-3.96%) |
Oct 09, 2008 | 38594 | 40479 | 36832 | 37080 | 2,180,800 | -1514.00(-3.92%) |
Oct 08, 2008 | 40137 | 40439 | 37597 | 38594 | 2,832,800 | -1546.00(-3.85%) |
Oct 07, 2008 | 42104 | 43167 | 39583 | 40140 | 1,969,600 | -1961.00(-4.66%) |
Oct 06, 2008 | 44502 | 44502 | 37617 | 42101 | 2,075,600 | -2416.00(-5.43%) |
Oct 03, 2008 | 46155 | 48075 | 44158 | 44517 | 1,577,200 | -1628.00(-3.53%) |
Oct 02, 2008 | 49805 | 49805 | 45113 | 46145 | 1,684,200 | -3654.00(-7.34%) |
Oct 01, 2008 | 49538 | 49834 | 47641 | 49799 | 1,498,000 | +258.00(+0.52%) |
Sep 30, 2008 | 46026 | 49541 | 46026 | 49541 | 1,557,000 | +3513.00(+7.63%) |
Sep 29, 2008 | 50743 | 50743 | 43766 | 46028 | 1,881,800 | -4755.00(-9.36%) |
Sep 26, 2008 | 51824 | 51824 | 49902 | 50783 | 1,989,400 | -1045.00(-2.02%) |
Sep 25, 2008 | 49848 | 51867 | 49848 | 51828 | 1,401,400 | +1985.00(+3.98%) |
Sep 24, 2008 | 49598 | 50747 | 49598 | 49843 | 1,203,000 | +250.00(+0.50%) |
Sep 23, 2008 | 51537 | 51856 | 49289 | 49593 | 1,648,800 | -1948.00(-3.78%) |
Sep 22, 2008 | 53055 | 53455 | 51530 | 51541 | 1,450,200 | -1514.00(-2.85%) |
Sep 19, 2008 | 48424 | 53168 | 48424 | 53055 | 2,103,800 | +4632.00(+9.57%) |
Sep 18, 2008 | 45909 | 49002 | 45295 | 48423 | 2,332,600 | +2514.00(+5.48%) |
Sep 17, 2008 | 49218 | 49218 | 45859 | 45909 | 2,322,200 | -3320.00(-6.74%) |
Sep 16, 2008 | 48404 | 49313 | 46261 | 49229 | 2,046,400 | +813.00(+1.68%) |
Sep 15, 2008 | 52386 | 52386 | 48409 | 48416 | 1,589,800 | -3977.00(-7.59%) |
Sep 12, 2008 | 51267 | 52591 | 50789 | 52393 | 1,393,800 | +1123.00(+2.19%) |
Sep 11, 2008 | 49629 | 51270 | 48217 | 51270 | 1,556,200 | +1637.00(+3.30%) |
Sep 10, 2008 | 48439 | 49957 | 47606 | 49633 | 1,904,800 | +1198.00(+2.47%) |
Sep 09, 2008 | 50711 | 50711 | 48419 | 48435 | 1,481,000 | -2283.00(-4.50%) |
Sep 08, 2008 | 51940 | 53706 | 50646 | 50718 | 1,466,000 | -1222.00(-2.35%) |
Sep 05, 2008 | 51404 | 51940 | 50092 | 51940 | 1,441,600 | +531.00(+1.03%) |
Sep 04, 2008 | 53527 | 53749 | 51157 | 51409 | 1,542,200 | -2118.00(-3.96%) |
Sep 03, 2008 | 54414 | 55241 | 52891 | 53527 | 1,439,800 | -877.00(-1.61%) |
Sep 02, 2008 | 55161 | 55412 | 54207 | 54404 | 1,163,200 | -758.00(-1.37%) |
Sep 01, 2008 | 55665 | 55665 | 54933 | 55162 | 520,000 | -518.00(-0.93%) |
Aug 29, 2008 | 56388 | 56856 | 55678 | 55680 | 1,102,400 | -702.00(-1.25%) |
Aug 28, 2008 | 55516 | 56524 | 55516 | 56382 | 1,062,400 | +863.00(+1.55%) |
Aug 27, 2008 | 54366 | 55591 | 54366 | 55519 | 881,600 | +1160.00(+2.13%) |
Aug 26, 2008 | 54477 | 55088 | 54153 | 54359 | 836,200 | -118.00(-0.22%) |
Aug 25, 2008 | 55854 | 55906 | 54468 | 54477 | 653,400 | -1373.00(-2.46%) |
Aug 22, 2008 | 55933 | 56430 | 55202 | 55850 | 823,400 | -85.00(-0.15%) |
Aug 21, 2008 | 55380 | 56144 | 55380 | 55935 | 1,113,200 | +558.00(+1.01%) |
Aug 20, 2008 | 53641 | 55545 | 53641 | 55377 | 1,149,400 | +1738.00(+3.24%) |
Aug 19, 2008 | 53326 | 54329 | 52345 | 53639 | 1,006,600 | +312.00(+0.59%) |
Aug 18, 2008 | 54252 | 54928 | 53050 | 53327 | 847,000 | -917.00(-1.69%) |
Aug 15, 2008 | 55137 | 55307 | 53831 | 54244 | 945,800 | -894.00(-1.62%) |
Aug 14, 2008 | 54573 | 55725 | 54573 | 55138 | 1,065,600 | +565.00(+1.04%) |
Aug 13, 2008 | 54509 | 55492 | 54035 | 54573 | 1,922,800 | +70.00(+0.13%) |
Aug 12, 2008 | 54721 | 55355 | 54325 | 54503 | 1,226,200 | -217.00(-0.40%) |
Aug 11, 2008 | 56590 | 56974 | 54569 | 54720 | 1,208,600 | -1864.00(-3.29%) |
Aug 08, 2008 | 57018 | 57146 | 56152 | 56584 | 1,054,200 | -434.00(-0.76%) |
Aug 07, 2008 | 57546 | 57942 | 56960 | 57018 | 1,116,400 | -524.00(-0.91%) |
Aug 06, 2008 | 56473 | 57813 | 56473 | 57542 | 1,266,800 | +1071.00(+1.90%) |
Aug 05, 2008 | 55609 | 56974 | 55609 | 56471 | 1,402,400 | +862.00(+1.55%) |
Aug 04, 2008 | 57619 | 57641 | 55367 | 55609 | 1,148,000 | -2021.00(-3.51%) |
Aug 01, 2008 | 59505 | 59505 | 57492 | 57630 | 999,400 | -1875.00(-3.15%) |
Jul 31, 2008 | 59998 | 60023 | 59225 | 59505 | 1,277,200 | -493.00(-0.82%) |
Jul 30, 2008 | 58069 | 59998 | 58069 | 59998 | 1,527,800 | +1955.00(+3.37%) |
Jul 29, 2008 | 56869 | 58043 | 56869 | 58043 | 1,118,200 | +1174.00(+2.06%) |
Jul 28, 2008 | 57207 | 58176 | 56839 | 56869 | 887,600 | -330.00(-0.58%) |
Jul 25, 2008 | 57420 | 57711 | 56418 | 57199 | 1,183,400 | -235.00(-0.41%) |
Jul 24, 2008 | 59425 | 59641 | 57334 | 57434 | 1,776,800 | -1987.00(-3.34%) |
Jul 23, 2008 | 59646 | 60242 | 59313 | 59421 | 1,422,000 | -226.00(-0.38%) |
Jul 22, 2008 | 60772 | 60780 | 59231 | 59647 | 1,203,800 | -1125.00(-1.85%) |
Jul 21, 2008 | 60002 | 61275 | 60002 | 60772 | 1,230,600 | +784.00(+1.31%) |
Jul 18, 2008 | 60106 | 61299 | 59479 | 59988 | 1,230,600 | -121.00(-0.20%) |
Jul 17, 2008 | 62063 | 62606 | 59985 | 60109 | 1,893,000 | -1947.00(-3.14%) |
Jul 16, 2008 | 61018 | 62183 | 60863 | 62056 | 1,575,600 | +1041.00(+1.71%) |
Jul 15, 2008 | 60715 | 61679 | 58790 | 61015 | 1,473,400 | +294.00(+0.48%) |
Jul 14, 2008 | 60156 | 61306 | 60156 | 60721 | 970,400 | +573.00(+0.95%) |
Jul 11, 2008 | 60256 | 61053 | 59603 | 60148 | 1,051,000 | -105.00(-0.17%) |
Jul 10, 2008 | 59528 | 60589 | 58338 | 60253 | 1,487,000 | +717.10(+1.20%) |
Jul 09, 2008 | 59536 | 59536 | 59536 | 59536 | 0 | -0.10(-0.00%) |
Jul 08, 2008 | 59081 | 59536 | 57945 | 59536 | 1,235,600 | +448.00(+0.76%) |
Jul 07, 2008 | 59372 | 60795 | 58731 | 59088 | 1,078,400 | -277.00(-0.47%) |
Jul 04, 2008 | 59266 | 59779 | 58786 | 59365 | 642,000 | +92.00(+0.16%) |
Jul 03, 2008 | 61094 | 61601 | 59243 | 59273 | 1,207,600 | -1833.00(-3.00%) |
Jul 02, 2008 | 63397 | 63945 | 61028 | 61106 | 1,309,000 | -2290.00(-3.61%) |
Jul 01, 2008 | 65018 | 65018 | 62911 | 63396 | 1,261,800 | -1622.00(-2.49%) |
Jun 30, 2008 | 64326 | 65353 | 64326 | 65018 | 970,400 | +697.00(+1.08%) |
Jun 27, 2008 | 63951 | 64624 | 63881 | 64321 | 1,100,000 | +374.00(+0.58%) |
Jun 26, 2008 | 65804 | 65804 | 63689 | 63947 | 1,265,000 | -1906.00(-2.89%) |
Jun 25, 2008 | 64173 | 66308 | 64173 | 65853 | 1,351,400 | +1685.00(+2.63%) |
Jun 24, 2008 | 64636 | 65084 | 63713 | 64168 | 1,128,800 | -472.00(-0.73%) |
Jun 23, 2008 | 64622 | 65401 | 64440 | 64640 | 858,600 | +26.00(+0.04%) |
Jun 20, 2008 | 66584 | 66611 | 64602 | 64614 | 1,141,400 | -1976.00(-2.97%) |
Jun 19, 2008 | 67090 | 67339 | 66182 | 66590 | 1,172,000 | -500.00(-0.75%) |
Jun 18, 2008 | 68431 | 68431 | 66917 | 67090 | 1,361,400 | -1348.00(-1.97%) |
Jun 17, 2008 | 67284 | 69029 | 67284 | 68438 | 1,200,200 | +1153.00(+1.71%) |
Jun 16, 2008 | 67206 | 67618 | 66430 | 67285 | 1,043,400 | +81.00(+0.12%) |
Jun 13, 2008 | 67326 | 67885 | 66907 | 67204 | 917,400 | -118.00(-0.18%) |
Jun 12, 2008 | 66798 | 67958 | 66798 | 67322 | 1,142,800 | +527.00(+0.79%) |
Jun 11, 2008 | 67775 | 68061 | 66715 | 66795 | 1,254,200 | -980.00(-1.45%) |
Jun 10, 2008 | 69275 | 69275 | 67067 | 67775 | 1,256,000 | -1506.00(-2.17%) |
Jun 09, 2008 | 69786 | 69990 | 68534 | 69281 | 1,035,000 | -505.00(-0.72%) |
Jun 06, 2008 | 71208 | 71211 | 69515 | 69786 | 1,199,800 | -1449.00(-2.03%) |
Jun 05, 2008 | 68674 | 71235 | 68674 | 71235 | 1,219,200 | +2562.00(+3.73%) |
Jun 04, 2008 | 70012 | 70012 | 68465 | 68673 | 1,438,400 | -1339.00(-1.91%) |
Jun 03, 2008 | 71897 | 72019 | 69602 | 70012 | 1,301,200 | -1885.00(-2.62%) |
Jun 02, 2008 | 72593 | 72593 | 71352 | 71897 | 1,171,000 | -696.00(-0.96%) |
May 30, 2008 | 71798 | 72862 | 71766 | 72593 | 1,770,400 | +795.00(+1.11%) |
May 29, 2008 | 73154 | 73920 | 71695 | 71798 | 1,542,600 | -1355.00(-1.85%) |
May 28, 2008 | 70995 | 73180 | 70734 | 73153 | 1,455,000 | +2161.00(+3.04%) |
May 27, 2008 | 71629 | 71659 | 70335 | 70992 | 1,409,600 | -637.00(-0.89%) |
May 26, 2008 | 71452 | 71988 | 71423 | 71629 | 503,200 | +177.00(+0.25%) |
May 23, 2008 | 72295 | 72295 | 70774 | 71452 | 1,094,000 | -842.80(-1.17%) |
May 22, 2008 | 72295 | 72295 | 72295 | 72295 | 0 | -0.20(-0.00%) |
May 21, 2008 | 73508 | 73780 | 72150 | 72295 | 1,465,000 | -1222.00(-1.66%) |
May 20, 2008 | 73445 | 73522 | 72146 | 73517 | 1,256,200 | +78.00(+0.11%) |
May 19, 2008 | 72767 | 73794 | 72458 | 73439 | 1,494,600 | +672.00(+0.92%) |
May 16, 2008 | 71496 | 72767 | 71496 | 72767 | 1,348,800 | +1275.00(+1.78%) |
May 15, 2008 | 70031 | 71492 | 70031 | 71492 | 1,144,400 | +1465.00(+2.09%) |
May 14, 2008 | 70495 | 70966 | 70027 | 70027 | 1,200,000 | -476.00(-0.68%) |
May 13, 2008 | 70422 | 71084 | 70108 | 70503 | 1,207,600 | +87.00(+0.12%) |
May 12, 2008 | 69646 | 70420 | 69068 | 70416 | 966,600 | +770.00(+1.11%) |
May 09, 2008 | 69722 | 69722 | 68764 | 69646 | 841,200 | -76.00(-0.11%) |
May 08, 2008 | 69021 | 69877 | 69014 | 69722 | 975,000 | +704.00(+1.02%) |
May 07, 2008 | 70201 | 70545 | 68599 | 69018 | 1,342,600 | -1177.00(-1.68%) |
May 06, 2008 | 70175 | 70215 | 69561 | 70195 | 1,518,000 | +20.00(+0.03%) |
May 05, 2008 | 69366 | 70435 | 69366 | 70175 | 1,347,400 | +809.00(+1.17%) |
May 02, 2008 | 67869 | 70973 | 67865 | 69366 | 1,981,800 | +1497.60(+2.21%) |
May 01, 2008 | 63826 | 68038 | 63826 | 67868 | 0 | +0.40(+0.00%) |
Apr 30, 2008 | 63826 | 68038 | 63826 | 67868 | 2,112,800 | +4042.00(+6.33%) |
Apr 29, 2008 | 65678 | 65678 | 63706 | 63826 | 1,113,600 | -1852.00(-2.82%) |
Apr 28, 2008 | 65191 | 66025 | 65191 | 65678 | 1,183,000 | +491.00(+0.75%) |
Apr 25, 2008 | 64576 | 65253 | 64172 | 65187 | 1,111,000 | +611.00(+0.95%) |
Apr 24, 2008 | 64946 | 65086 | 64223 | 64576 | 971,600 | -372.00(-0.57%) |
Apr 23, 2008 | 65413 | 65689 | 64914 | 64948 | 862,800 | -465.00(-0.71%) |
Apr 22, 2008 | 64922 | 65689 | 64922 | 65413 | 965,800 | +490.00(+0.75%) |
Apr 21, 2008 | 64554 | 65384 | 64554 | 64923 | 0 | +0.00(+0.00%) |
Apr 18, 2008 | 64554 | 65384 | 64554 | 64923 | 856,800 | +371.00(+0.57%) |
Apr 17, 2008 | 64150 | 64945 | 63599 | 64552 | 908,400 | +400.00(+0.62%) |
Apr 16, 2008 | 62625 | 64314 | 62625 | 64152 | 1,237,800 | +1534.00(+2.45%) |
Apr 15, 2008 | 62151 | 62825 | 62151 | 62618 | 841,600 | +465.00(+0.75%) |
Apr 14, 2008 | 62592 | 62733 | 61467 | 62153 | 926,600 | -432.00(-0.69%) |
Apr 11, 2008 | 63526 | 63526 | 62459 | 62585 | 696,800 | -942.00(-1.48%) |
Apr 10, 2008 | 63475 | 63646 | 62712 | 63527 | 909,400 | +50.00(+0.08%) |
Apr 09, 2008 | 64540 | 64621 | 63167 | 63477 | 863,400 | -1063.00(-1.65%) |
Apr 08, 2008 | 64180 | 64833 | 63453 | 64540 | 878,000 | +364.00(+0.57%) |
Apr 07, 2008 | 64447 | 65409 | 63919 | 64176 | 909,400 | -270.00(-0.42%) |
Apr 04, 2008 | 64177 | 64630 | 63906 | 64446 | 812,800 | +271.00(+0.42%) |
Apr 03, 2008 | 63367 | 64731 | 62793 | 64175 | 1,039,400 | +811.00(+1.28%) |
Apr 02, 2008 | 62775 | 63816 | 62775 | 63364 | 1,076,800 | +589.00(+0.94%) |
Apr 01, 2008 | 60965 | 62788 | 60965 | 62775 | 1,205,600 | +1807.00(+2.96%) |
Mar 31, 2008 | 60449 | 60982 | 59917 | 60968 | 2,168,400 | +516.00(+0.85%) |
Mar 28, 2008 | 60762 | 61062 | 60192 | 60452 | 1,673,400 | -310.00(-0.51%) |
Mar 27, 2008 | 61418 | 62200 | 60679 | 60762 | 1,639,200 | -653.00(-1.06%) |
Mar 26, 2008 | 61234 | 61849 | 60759 | 61415 | 2,351,000 | +181.00(+0.30%) |
Mar 25, 2008 | 59820 | 61616 | 59820 | 61234 | 2,523,800 | +1421.00(+2.38%) |
Mar 24, 2008 | 58994 | 61083 | 58994 | 59813 | 2,289,000 | +825.70(+1.40%) |
Mar 21, 2008 | 58818 | 59170 | 57824 | 58987 | 0 | +0.30(+0.00%) |
Mar 20, 2008 | 58818 | 59170 | 57824 | 58987 | 2,717,800 | +160.00(+0.27%) |
Mar 19, 2008 | 61936 | 62372 | 58805 | 58827 | 2,229,400 | -3106.00(-5.02%) |
Mar 18, 2008 | 60040 | 61933 | 60040 | 61933 | 3,084,800 | +1921.00(+3.20%) |
Mar 17, 2008 | 61987 | 61987 | 59342 | 60012 | 2,131,800 | -1979.00(-3.19%) |
Mar 14, 2008 | 62280 | 63028 | 60710 | 61991 | 2,813,200 | -289.00(-0.46%) |
Mar 13, 2008 | 62175 | 62413 | 60168 | 62280 | 3,854,200 | +103.00(+0.17%) |
Mar 12, 2008 | 62378 | 63036 | 62022 | 62177 | 2,316,400 | -191.00(-0.31%) |
Mar 11, 2008 | 60006 | 62368 | 60006 | 62368 | 3,223,600 | +2369.00(+3.95%) |
Mar 10, 2008 | 61869 | 61923 | 59996 | 59999 | 1,901,000 | -1869.00(-3.02%) |
Mar 08, 2008 | 62973 | 62973 | 61382 | 61868 | 2,489,000 | -1107.00(-1.76%) |
Mar 07, 2008 | 64631 | 64676 | 62975 | 62975 | 2,246,000 | -1654.00(-2.56%) |
Mar 06, 2008 | 63653 | 65045 | 63653 | 64629 | 2,322,800 | +973.00(+1.53%) |
Mar 05, 2008 | 64486 | 64530 | 62745 | 63656 | 2,141,800 | -834.00(-1.29%) |
Mar 04, 2008 | 63496 | 64644 | 63159 | 64490 | 2,267,000 | +0.00(+0.00%) |
Mar 03, 2008 | 63496 | 64644 | 63159 | 64490 | 0 | +1001.00(+1.58%) |
Mar 01, 2008 | 65553 | 65553 | 63482 | 63489 | 2,817,000 | -2066.00(-3.15%) |
Feb 29, 2008 | 65495 | 66005 | 65248 | 65555 | 3,693,000 | +60.00(+0.09%) |
Feb 28, 2008 | 65178 | 65968 | 64647 | 65495 | 4,842,600 | +312.00(+0.48%) |
Feb 27, 2008 | 64994 | 65399 | 63983 | 65183 | 3,564,000 | +182.00(+0.28%) |
Feb 26, 2008 | 64605 | 65013 | 64060 | 65001 | 2,370,400 | +0.00(+0.00%) |
Feb 25, 2008 | 64605 | 65013 | 64060 | 65001 | 0 | +392.00(+0.61%) |
Feb 23, 2008 | 63780 | 64609 | 63360 | 64609 | 2,075,800 | +817.00(+1.28%) |
Feb 22, 2008 | 63748 | 64631 | 63620 | 63792 | 2,422,600 | +45.00(+0.07%) |
Feb 21, 2008 | 62292 | 63780 | 61634 | 63747 | 2,756,400 | +1450.00(+2.33%) |
Feb 20, 2008 | 62801 | 63590 | 62180 | 62297 | 2,089,200 | -504.00(-0.80%) |
Feb 19, 2008 | 61292 | 62883 | 61292 | 62801 | 1,497,200 | +196.00(+0.31%) |
Feb 18, 2008 | 61292 | 62846 | 61292 | 62605 | 0 | +1333.00(+2.18%) |
Feb 16, 2008 | 61803 | 61803 | 60717 | 61272 | 2,353,000 | -547.00(-0.88%) |
Feb 15, 2008 | 62595 | 63224 | 61737 | 61819 | 2,359,200 | -772.00(-1.23%) |
Feb 14, 2008 | 61802 | 63002 | 61802 | 62591 | 4,423,000 | +786.00(+1.27%) |
Feb 13, 2008 | 60645 | 62828 | 60645 | 61805 | 13,473,600 | +1162.00(+1.92%) |
Feb 12, 2008 | 59081 | 60805 | 59081 | 60643 | 2,569,600 | +0.00(+0.00%) |
Feb 11, 2008 | 59081 | 60805 | 59081 | 60643 | 0 | +1567.00(+2.65%) |
Feb 09, 2008 | 58967 | 59520 | 58843 | 59076 | 2,023,200 | +111.00(+0.19%) |
Feb 08, 2008 | 58965 | 59581 | 58030 | 58965 | 3,993,400 | -4.00(-0.01%) |
Feb 07, 2008 | 61076 | 61076 | 58742 | 58969 | 0 | +0.00(+0.00%) |
Feb 06, 2008 | 61076 | 61076 | 58742 | 58969 | 0 | -2111.00(-3.46%) |
Feb 05, 2008 | 59491 | 61187 | 59491 | 61080 | 3,601,800 | +0.00(+0.00%) |
Feb 04, 2008 | 59491 | 61187 | 59491 | 61080 | 3,601,800 | +0.00(+0.00%) |
Feb 02, 2008 | 59491 | 61187 | 59491 | 61080 | 3,601,800 | +1590.00(+2.67%) |
Feb 01, 2008 | 60288 | 60288 | 57886 | 59490 | 6,158,800 | -799.00(-1.33%) |
Jan 31, 2008 | 59522 | 60289 | 58752 | 60289 | 4,314,400 | +759.00(+1.27%) |
Jan 30, 2008 | 58597 | 59715 | 58597 | 59530 | 3,441,800 | +936.00(+1.60%) |
Jan 29, 2008 | 57457 | 58721 | 56360 | 58594 | 3,928,600 | +0.00(+0.00%) |
Jan 28, 2008 | 57457 | 58721 | 56360 | 58594 | 0 | +1131.00(+1.97%) |
Jan 25, 2008 | 54242 | 57675 | 54242 | 57463 | 3,801,800 | +3228.00(+5.95%) |
Jan 24, 2008 | 56098 | 56098 | 53011 | 54235 | 3,719,400 | -1862.00(-3.32%) |
Jan 23, 2008 | 53705 | 56541 | 53610 | 56097 | 3,650,200 | +2388.00(+4.45%) |
Jan 22, 2008 | 57503 | 57503 | 53487 | 53709 | 3,566,400 | +0.00(+0.00%) |
Jan 21, 2008 | 57503 | 57503 | 53487 | 53709 | 0 | -3797.00(-6.60%) |
Jan 19, 2008 | 57039 | 58291 | 56241 | 57506 | 5,810,600 | +469.00(+0.82%) |
Jan 18, 2008 | 58773 | 59643 | 56734 | 57037 | 3,594,000 | -1740.00(-2.96%) |
Jan 17, 2008 | 59906 | 59906 | 58077 | 58777 | 3,455,400 | -1130.00(-1.89%) |
Jan 16, 2008 | 62180 | 62180 | 59897 | 59907 | 4,080,800 | -2281.00(-3.67%) |
Jan 15, 2008 | 61950 | 62536 | 61643 | 62188 | 2,829,000 | +0.00(+0.00%) |
Jan 14, 2008 | 61950 | 62536 | 61643 | 62188 | 0 | +246.00(+0.40%) |
Jan 12, 2008 | 63514 | 63514 | 61942 | 61942 | 2,920,600 | -1573.00(-2.48%) |
Jan 11, 2008 | 62677 | 63615 | 62594 | 63515 | 3,227,000 | +841.00(+1.34%) |
Jan 10, 2008 | 62078 | 62674 | 61487 | 62674 | 3,480,400 | +593.00(+0.96%) |
Jan 09, 2008 | 60771 | 62650 | 60771 | 62081 | 3,314,000 | +1309.00(+2.15%) |
Jan 08, 2008 | 61054 | 61505 | 60092 | 60772 | 2,223,400 | +0.00(+0.00%) |
Jan 07, 2008 | 61054 | 61505 | 60092 | 60772 | 0 | -265.00(-0.43%) |
Jan 05, 2008 | 62898 | 63436 | 60574 | 61037 | 2,613,800 | -1855.00(-2.95%) |
Jan 04, 2008 | 62814 | 63129 | 62556 | 62892 | 1,895,800 | +77.00(+0.12%) |
Jan 03, 2008 | 63885 | 63906 | 62659 | 62815 | 2,980,200 | +0.00(+0.00%) |
Jan 02, 2008 | 63885 | 63906 | 62659 | 62815 | 0 | -1071.00(-1.68%) |