Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1354 | 1378 | 1350 | 1369 | 811,200 | +30.94(+2.31%) |
Apr 29, 2009 | 1311 | 1338 | 1300 | 1338 | 598,800 | +38.18(+2.94%) |
Apr 28, 2009 | 1345 | 1354 | 1299 | 1300 | 756,800 | -39.59(-2.95%) |
Apr 27, 2009 | 1358 | 1367 | 1334 | 1340 | 544,600 | -14.27(-1.05%) |
Apr 24, 2009 | 1372 | 1376 | 1344 | 1354 | 680,000 | -14.70(-1.07%) |
Apr 23, 2009 | 1367 | 1372 | 1353 | 1369 | 745,600 | +12.78(+0.94%) |
Apr 22, 2009 | 1348 | 1360 | 1336 | 1356 | 728,600 | +19.21(+1.44%) |
Apr 21, 2009 | 1308 | 1338 | 1303 | 1337 | 636,400 | +0.42(+0.03%) |
Apr 20, 2009 | 1332 | 1339 | 1312 | 1336 | 562,200 | +7.39(+0.56%) |
Apr 17, 2009 | 1355 | 1361 | 1316 | 1329 | 790,000 | -7.72(-0.58%) |
Apr 16, 2009 | 1357 | 1371 | 1335 | 1337 | 743,400 | +3.63(+0.27%) |
Apr 15, 2009 | 1322 | 1341 | 1305 | 1333 | 806,800 | -9.54(-0.71%) |
Apr 14, 2009 | 1353 | 1356 | 1324 | 1343 | 932,000 | +4.37(+0.33%) |
Apr 13, 2009 | 1342 | 1353 | 1329 | 1338 | 815,000 | +2.22(+0.17%) |
Apr 10, 2009 | 1341 | 1356 | 1320 | 1336 | 918,400 | +19.69(+1.50%) |
Apr 09, 2009 | 1274 | 1317 | 1272 | 1316 | 932,000 | +54.28(+4.30%) |
Apr 08, 2009 | 1285 | 1288 | 1261 | 1262 | 750,800 | -38.03(-2.93%) |
Apr 07, 2009 | 1296 | 1304 | 1282 | 1300 | 686,400 | +2.25(+0.17%) |
Apr 06, 2009 | 1292 | 1315 | 1292 | 1298 | 725,000 | +14.10(+1.10%) |
Apr 03, 2009 | 1289 | 1293 | 1274 | 1284 | 617,800 | +6.78(+0.53%) |
Apr 02, 2009 | 1254 | 1279 | 1250 | 1277 | 730,200 | +43.61(+3.54%) |
Apr 01, 2009 | 1214 | 1238 | 1202 | 1233 | 585,400 | +27.10(+2.25%) |
Mar 31, 2009 | 1206 | 1228 | 1203 | 1206 | 502,400 | +8.80(+0.73%) |
Mar 30, 2009 | 1240 | 1245 | 1196 | 1197 | 524,800 | -40.05(-3.24%) |
Mar 27, 2009 | 1249 | 1257 | 1234 | 1238 | 701,600 | -6.29(-0.51%) |
Mar 26, 2009 | 1227 | 1244 | 1216 | 1244 | 586,600 | +14.78(+1.20%) |
Mar 25, 2009 | 1216 | 1229 | 1211 | 1229 | 494,400 | +7.32(+0.60%) |
Mar 24, 2009 | 1226 | 1226 | 1205 | 1222 | 512,200 | +22.20(+1.85%) |
Mar 23, 2009 | 1180 | 1201 | 1179 | 1200 | 461,200 | +28.56(+2.44%) |
Mar 20, 2009 | 1165 | 1180 | 1164 | 1171 | 374,600 | +9.13(+0.79%) |
Mar 19, 2009 | 1180 | 1187 | 1158 | 1162 | 532,400 | -8.14(-0.70%) |
Mar 18, 2009 | 1177 | 1177 | 1157 | 1170 | 520,000 | +6.07(+0.52%) |
Mar 17, 2009 | 1140 | 1167 | 1133 | 1164 | 726,600 | +38.42(+3.41%) |
Mar 16, 2009 | 1126 | 1143 | 1119 | 1125 | 436,000 | -0.57(-0.05%) |
Mar 13, 2009 | 1137 | 1148 | 1125 | 1126 | 506,200 | -2.36(-0.21%) |
Mar 12, 2009 | 1127 | 1132 | 1108 | 1128 | 536,800 | +0.88(+0.08%) |
Mar 11, 2009 | 1123 | 1128 | 1118 | 1128 | 574,200 | +35.31(+3.23%) |
Mar 10, 2009 | 1061 | 1097 | 1061 | 1092 | 614,000 | +20.47(+1.91%) |
Mar 09, 2009 | 1069 | 1077 | 1052 | 1072 | 457,800 | +16.70(+1.58%) |
Mar 07, 2009 | 1036 | 1059 | 1036 | 1055 | 465,600 | -3.15(-0.30%) |
Mar 06, 2009 | 1068 | 1075 | 1051 | 1058 | 509,800 | -1.08(-0.10%) |
Mar 05, 2009 | 1019 | 1063 | 1009 | 1059 | 490,800 | +33.69(+3.29%) |
Mar 04, 2009 | 993.85 | 1029 | 992.69 | 1026 | 543,400 | +6.76(+0.66%) |
Mar 03, 2009 | 1044 | 1044 | 1011 | 1019 | 413,800 | +0.00(+0.00%) |
Mar 02, 2009 | 1044 | 1044 | 1011 | 1019 | 0 | -44.22(-4.16%) |
Feb 28, 2009 | 1057 | 1077 | 1048 | 1063 | 498,200 | +8.24(+0.78%) |
Feb 27, 2009 | 1078 | 1100 | 1037 | 1055 | 575,000 | -12.29(-1.15%) |
Feb 26, 2009 | 1095 | 1096 | 1062 | 1067 | 735,200 | +3.20(+0.30%) |
Feb 25, 2009 | 1062 | 1072 | 1056 | 1064 | 576,200 | -35.67(-3.24%) |
Feb 24, 2009 | 1059 | 1100 | 1052 | 1100 | 396,000 | +0.00(+0.00%) |
Feb 23, 2009 | 1059 | 1100 | 1052 | 1100 | 0 | +33.60(+3.15%) |
Feb 21, 2009 | 1095 | 1102 | 1056 | 1066 | 587,400 | -41.15(-3.72%) |
Feb 20, 2009 | 1110 | 1121 | 1093 | 1107 | 641,400 | -6.09(-0.55%) |
Feb 19, 2009 | 1111 | 1121 | 1096 | 1113 | 598,200 | -14.00(-1.24%) |
Feb 18, 2009 | 1167 | 1167 | 1121 | 1127 | 546,200 | -48.28(-4.11%) |
Feb 17, 2009 | 1184 | 1200 | 1175 | 1175 | 509,400 | +0.00(+0.00%) |
Feb 16, 2009 | 1184 | 1200 | 1175 | 1175 | 0 | -16.97(-1.42%) |
Feb 14, 2009 | 1180 | 1192 | 1165 | 1192 | 574,800 | +12.60(+1.07%) |
Feb 13, 2009 | 1184 | 1187 | 1163 | 1180 | 488,000 | -10.34(-0.87%) |
Feb 12, 2009 | 1168 | 1194 | 1163 | 1190 | 469,600 | -8.69(-0.72%) |
Feb 11, 2009 | 1215 | 1220 | 1186 | 1199 | 468,400 | -3.82(-0.32%) |
Feb 10, 2009 | 1224 | 1228 | 1200 | 1203 | 475,600 | +0.00(+0.00%) |
Feb 09, 2009 | 1224 | 1228 | 1200 | 1203 | 0 | -7.57(-0.63%) |
Feb 07, 2009 | 1199 | 1210 | 1191 | 1210 | 570,600 | +32.38(+2.75%) |
Feb 06, 2009 | 1187 | 1207 | 1178 | 1178 | 463,400 | -17.49(-1.46%) |
Feb 05, 2009 | 1183 | 1196 | 1176 | 1195 | 450,000 | +32.17(+2.77%) |
Feb 04, 2009 | 1153 | 1174 | 1138 | 1163 | 347,600 | +16.25(+1.42%) |
Feb 03, 2009 | 1146 | 1171 | 1136 | 1147 | 374,400 | +0.00(+0.00%) |
Feb 02, 2009 | 1146 | 1171 | 1136 | 1147 | 0 | -15.16(-1.30%) |
Jan 31, 2009 | 1148 | 1164 | 1145 | 1162 | 377,000 | -4.45(-0.38%) |
Jan 30, 2009 | 1166 | 1179 | 1161 | 1167 | 384,600 | +8.58(+0.74%) |
Jan 29, 2009 | 1123 | 1160 | 1122 | 1158 | 345,200 | +0.00(+0.00%) |
Jan 28, 2009 | 1123 | 1160 | 1122 | 1158 | 0 | +64.58(+5.91%) |
Jan 27, 2009 | 1093 | 1093 | 1093 | 1093 | 0 | +0.00(+0.00%) |
Jan 26, 2009 | 1093 | 1093 | 1093 | 1093 | 0 | +0.00(+0.00%) |
Jan 24, 2009 | 1105 | 1105 | 1088 | 1093 | 268,000 | -22.83(-2.05%) |
Jan 23, 2009 | 1125 | 1127 | 1107 | 1116 | 346,800 | +12.62(+1.14%) |
Jan 22, 2009 | 1087 | 1118 | 1086 | 1104 | 334,400 | -23.20(-2.06%) |
Jan 21, 2009 | 1136 | 1136 | 1115 | 1127 | 319,200 | -23.84(-2.07%) |
Jan 20, 2009 | 1146 | 1160 | 1141 | 1151 | 370,000 | +0.00(+0.00%) |
Jan 19, 2009 | 1146 | 1160 | 1141 | 1151 | 0 | +15.45(+1.36%) |
Jan 17, 2009 | 1121 | 1136 | 1110 | 1135 | 335,600 | +23.86(+2.15%) |
Jan 16, 2009 | 1138 | 1145 | 1108 | 1111 | 366,200 | -71.34(-6.03%) |
Jan 15, 2009 | 1161 | 1185 | 1152 | 1183 | 358,600 | +14.97(+1.28%) |
Jan 14, 2009 | 1148 | 1168 | 1134 | 1168 | 381,200 | +10.96(+0.95%) |
Jan 13, 2009 | 1171 | 1177 | 1150 | 1157 | 352,600 | +0.00(+0.00%) |
Jan 12, 2009 | 1171 | 1177 | 1150 | 1157 | 0 | -24.21(-2.05%) |
Jan 10, 2009 | 1214 | 1221 | 1179 | 1181 | 443,200 | -24.74(-2.05%) |
Jan 09, 2009 | 1213 | 1218 | 1195 | 1206 | 472,200 | -22.47(-1.83%) |
Jan 08, 2009 | 1199 | 1229 | 1195 | 1228 | 568,400 | +33.89(+2.84%) |
Jan 07, 2009 | 1184 | 1204 | 1180 | 1194 | 444,000 | +20.71(+1.76%) |
Jan 06, 2009 | 1181 | 1185 | 1167 | 1174 | 414,600 | +0.00(+0.00%) |
Jan 05, 2009 | 1181 | 1185 | 1167 | 1174 | 0 | +16.17(+1.40%) |
Jan 03, 2009 | 1133 | 1157 | 1119 | 1157 | 340,600 | +0.00(+0.00%) |
Jan 02, 2009 | 1133 | 1157 | 1119 | 1157 | 0 | +32.93(+2.93%) |
Jan 01, 2009 | 1124 | 1124 | 1124 | 1124 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1125 | 1144 | 1121 | 1124 | 357,600 | +6.88(+0.62%) |
Dec 30, 2008 | 1109 | 1118 | 1084 | 1118 | 312,000 | +0.00(+0.00%) |
Dec 29, 2008 | 1109 | 1118 | 1084 | 1118 | 0 | -0.27(-0.02%) |
Dec 27, 2008 | 1129 | 1135 | 1109 | 1118 | 344,800 | +0.00(+0.00%) |
Dec 26, 2008 | 1129 | 1135 | 1109 | 1118 | 0 | -10.65(-0.94%) |
Dec 25, 2008 | 1140 | 1144 | 1113 | 1129 | 406,400 | -15.80(-1.38%) |
Dec 24, 2008 | 1168 | 1175 | 1140 | 1144 | 434,800 | -35.30(-2.99%) |
Dec 23, 2008 | 1190 | 1201 | 1168 | 1180 | 450,400 | +0.00(+0.00%) |
Dec 22, 2008 | 1190 | 1201 | 1168 | 1180 | 0 | -1.36(-0.12%) |
Dec 20, 2008 | 1174 | 1195 | 1171 | 1181 | 684,800 | +5.06(+0.43%) |
Dec 19, 2008 | 1183 | 1190 | 1165 | 1176 | 557,400 | +6.16(+0.53%) |
Dec 18, 2008 | 1190 | 1196 | 1146 | 1170 | 647,400 | +8.19(+0.71%) |
Dec 17, 2008 | 1149 | 1165 | 1137 | 1162 | 626,400 | +3.37(+0.29%) |
Dec 16, 2008 | 1138 | 1165 | 1138 | 1158 | 484,800 | +0.00(+0.00%) |
Dec 15, 2008 | 1138 | 1165 | 1138 | 1158 | 0 | +54.37(+4.93%) |
Dec 13, 2008 | 1129 | 1153 | 1090 | 1104 | 621,600 | -50.61(-4.38%) |
Dec 12, 2008 | 1145 | 1166 | 1136 | 1154 | 576,000 | +8.56(+0.75%) |
Dec 11, 2008 | 1112 | 1155 | 1106 | 1146 | 558,800 | +40.03(+3.62%) |
Dec 10, 2008 | 1116 | 1121 | 1092 | 1106 | 485,000 | +0.79(+0.07%) |
Dec 09, 2008 | 1041 | 1111 | 1038 | 1105 | 540,400 | +0.00(+0.00%) |
Dec 08, 2008 | 1041 | 1111 | 1038 | 1105 | 0 | +76.92(+7.48%) |
Dec 06, 2008 | 1017 | 1033 | 1008 | 1028 | 398,600 | +21.59(+2.14%) |
Dec 05, 2008 | 1042 | 1042 | 997.00 | 1007 | 397,400 | -16.13(-1.58%) |
Dec 04, 2008 | 1038 | 1038 | 1014 | 1023 | 478,600 | -0.53(-0.05%) |
Dec 03, 2008 | 1008 | 1038 | 1007 | 1023 | 421,000 | -35.42(-3.35%) |
Dec 02, 2008 | 1074 | 1083 | 1059 | 1059 | 627,400 | +0.00(+0.00%) |
Dec 01, 2008 | 1074 | 1083 | 1059 | 1059 | 0 | -17.45(-1.62%) |
Nov 29, 2008 | 1067 | 1084 | 1062 | 1076 | 555,200 | +12.59(+1.18%) |
Nov 28, 2008 | 1059 | 1071 | 1046 | 1063 | 563,600 | +33.70(+3.27%) |
Nov 27, 2008 | 993.07 | 1031 | 993.07 | 1030 | 515,400 | +46.46(+4.72%) |
Nov 26, 2008 | 1016 | 1029 | 966.28 | 983.32 | 486,200 | +13.18(+1.36%) |
Nov 25, 2008 | 996.23 | 1014 | 969.49 | 970.14 | 464,200 | +0.00(+0.00%) |
Nov 24, 2008 | 996.23 | 1014 | 969.49 | 970.14 | 0 | -33.59(-3.35%) |
Nov 22, 2008 | 929.74 | 1013 | 914.02 | 1004 | 602,000 | +55.04(+5.80%) |
Nov 21, 2008 | 967.46 | 984.51 | 947.44 | 948.69 | 424,000 | -68.13(-6.70%) |
Nov 20, 2008 | 1039 | 1039 | 994.57 | 1017 | 404,600 | -19.34(-1.87%) |
Nov 19, 2008 | 1053 | 1076 | 1036 | 1036 | 377,400 | -42.16(-3.91%) |
Nov 18, 2008 | 1074 | 1105 | 1050 | 1078 | 413,400 | +0.00(+0.00%) |
Nov 17, 2008 | 1074 | 1105 | 1050 | 1078 | 0 | -9.94(-0.91%) |
Nov 15, 2008 | 1127 | 1129 | 1078 | 1088 | 440,400 | -0.18(-0.02%) |
Nov 14, 2008 | 1075 | 1088 | 1040 | 1088 | 566,800 | -35.42(-3.15%) |
Nov 13, 2008 | 1104 | 1143 | 1097 | 1124 | 605,600 | -4.87(-0.43%) |
Nov 12, 2008 | 1133 | 1160 | 1114 | 1129 | 600,800 | -23.73(-2.06%) |
Nov 11, 2008 | 1152 | 1166 | 1124 | 1152 | 717,400 | +0.00(+0.00%) |
Nov 10, 2008 | 1152 | 1166 | 1124 | 1152 | 0 | +17.97(+1.58%) |
Nov 08, 2008 | 1054 | 1134 | 1039 | 1134 | 846,400 | +42.27(+3.87%) |
Nov 07, 2008 | 1134 | 1141 | 1082 | 1092 | 657,600 | -89.28(-7.56%) |
Nov 06, 2008 | 1185 | 1218 | 1160 | 1182 | 790,200 | +28.15(+2.44%) |
Nov 05, 2008 | 1136 | 1154 | 1114 | 1153 | 603,600 | +24.27(+2.15%) |
Nov 04, 2008 | 1117 | 1159 | 1109 | 1129 | 568,200 | +0.00(+0.00%) |
Nov 03, 2008 | 1117 | 1159 | 1109 | 1129 | 0 | +16.02(+1.44%) |
Oct 31, 2008 | 1083 | 1159 | 1061 | 1113 | 864,800 | +28.34(+2.61%) |
Oct 30, 2008 | 1037 | 1095 | 992.89 | 1085 | 621,600 | +115.75(+11.95%) |
Oct 29, 2008 | 1047 | 1078 | 920.35 | 968.97 | 763,400 | -30.19(-3.02%) |
Oct 28, 2008 | 916.85 | 1013 | 901.49 | 999.16 | 649,400 | +52.71(+5.57%) |
Oct 27, 2008 | 937.18 | 966.41 | 892.16 | 946.45 | 540,600 | +7.70(+0.82%) |
Oct 24, 2008 | 1052 | 1052 | 925.57 | 938.75 | 443,000 | -110.96(-10.57%) |
Oct 23, 2008 | 1090 | 1090 | 1028 | 1050 | 401,400 | -84.88(-7.48%) |
Oct 22, 2008 | 1190 | 1195 | 1096 | 1135 | 374,800 | -61.51(-5.14%) |
Oct 21, 2008 | 1224 | 1233 | 1182 | 1196 | 389,200 | -11.53(-0.95%) |
Oct 20, 2008 | 1196 | 1211 | 1149 | 1208 | 373,000 | +26.96(+2.28%) |
Oct 17, 2008 | 1245 | 1245 | 1167 | 1181 | 420,200 | -33.11(-2.73%) |
Oct 16, 2008 | 1258 | 1266 | 1205 | 1214 | 409,000 | -126.50(-9.44%) |
Oct 15, 2008 | 1338 | 1353 | 1327 | 1340 | 347,600 | -27.41(-2.00%) |
Oct 14, 2008 | 1342 | 1368 | 1340 | 1368 | 460,800 | +79.16(+6.14%) |
Oct 13, 2008 | 1273 | 1294 | 1252 | 1289 | 384,600 | +47.06(+3.79%) |
Oct 10, 2008 | 1249 | 1249 | 1179 | 1241 | 461,200 | -53.42(-4.13%) |
Oct 09, 2008 | 1290 | 1324 | 1274 | 1295 | 451,800 | +8.20(+0.64%) |
Oct 08, 2008 | 1324 | 1334 | 1281 | 1287 | 431,200 | -79.41(-5.81%) |
Oct 07, 2008 | 1341 | 1371 | 1322 | 1366 | 349,200 | +7.35(+0.54%) |
Oct 06, 2008 | 1390 | 1390 | 1352 | 1359 | 312,400 | -60.90(-4.29%) |
Oct 03, 2008 | 1450 | 1459 | 1410 | 1420 | 0 | +0.00(+0.00%) |
Oct 02, 2008 | 1450 | 1459 | 1410 | 1420 | 318,000 | -20.02(-1.39%) |
Oct 01, 2008 | 1453 | 1453 | 1430 | 1440 | 314,200 | -8.39(-0.58%) |
Sep 30, 2008 | 1384 | 1448 | 1377 | 1448 | 412,800 | -8.30(-0.57%) |
Sep 29, 2008 | 1491 | 1496 | 1449 | 1456 | 365,800 | -19.97(-1.35%) |
Sep 26, 2008 | 1492 | 1499 | 1470 | 1476 | 406,000 | -25.30(-1.68%) |
Sep 25, 2008 | 1488 | 1504 | 1469 | 1502 | 419,000 | +5.65(+0.38%) |
Sep 24, 2008 | 1479 | 1501 | 1472 | 1496 | 498,600 | +14.61(+0.99%) |
Sep 23, 2008 | 1448 | 1484 | 1446 | 1481 | 470,400 | +21.03(+1.44%) |
Sep 22, 2008 | 1472 | 1489 | 1457 | 1460 | 354,200 | +4.56(+0.31%) |
Sep 19, 2008 | 1441 | 1465 | 1436 | 1456 | 468,600 | +63.36(+4.55%) |
Sep 18, 2008 | 1385 | 1400 | 1367 | 1392 | 413,200 | -32.84(-2.30%) |
Sep 17, 2008 | 1420 | 1441 | 1413 | 1425 | 398,200 | +37.51(+2.70%) |
Sep 16, 2008 | 1381 | 1402 | 1373 | 1388 | 392,600 | -90.17(-6.10%) |
Sep 15, 2008 | 1478 | 1478 | 1478 | 1478 | 0 | +0.00(+0.00%) |
Sep 12, 2008 | 1468 | 1481 | 1464 | 1478 | 311,800 | +34.68(+2.40%) |
Sep 11, 2008 | 1460 | 1468 | 1439 | 1443 | 363,000 | -21.74(-1.48%) |
Sep 10, 2008 | 1433 | 1466 | 1430 | 1465 | 421,200 | +10.48(+0.72%) |
Sep 09, 2008 | 1470 | 1470 | 1447 | 1454 | 443,600 | -22.15(-1.50%) |
Sep 08, 2008 | 1438 | 1481 | 1438 | 1477 | 399,000 | +72.27(+5.15%) |
Sep 05, 2008 | 1394 | 1415 | 1393 | 1404 | 298,400 | -22.05(-1.55%) |
Sep 04, 2008 | 1421 | 1437 | 1409 | 1426 | 372,800 | -0.46(-0.03%) |
Sep 03, 2008 | 1404 | 1431 | 1396 | 1427 | 367,000 | +19.75(+1.40%) |
Sep 02, 2008 | 1418 | 1430 | 1393 | 1407 | 373,400 | -7.29(-0.52%) |
Sep 01, 2008 | 1453 | 1457 | 1413 | 1414 | 316,600 | -59.81(-4.06%) |
Aug 29, 2008 | 1488 | 1496 | 1471 | 1474 | 242,000 | +0.09(+0.01%) |
Aug 28, 2008 | 1503 | 1504 | 1473 | 1474 | 216,000 | -19.77(-1.32%) |
Aug 27, 2008 | 1488 | 1498 | 1466 | 1494 | 241,600 | +3.67(+0.25%) |
Aug 26, 2008 | 1477 | 1502 | 1475 | 1490 | 213,000 | -11.86(-0.79%) |
Aug 25, 2008 | 1505 | 1511 | 1497 | 1502 | 198,200 | +5.20(+0.35%) |
Aug 22, 2008 | 1509 | 1509 | 1478 | 1497 | 226,200 | -15.68(-1.04%) |
Aug 21, 2008 | 1540 | 1540 | 1512 | 1513 | 259,400 | -28.12(-1.83%) |
Aug 20, 2008 | 1532 | 1550 | 1525 | 1541 | 243,600 | -0.70(-0.05%) |
Aug 19, 2008 | 1554 | 1555 | 1528 | 1541 | 261,000 | -26.30(-1.68%) |
Aug 18, 2008 | 1579 | 1583 | 1562 | 1568 | 260,724,992 | -4.48(-0.28%) |
Aug 15, 2008 | 1554 | 1578 | 1554 | 1572 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 1554 | 1578 | 1554 | 1572 | 247,586,000 | +9.47(+0.61%) |
Aug 13, 2008 | 1573 | 1581 | 1554 | 1563 | 231,600 | -14.40(-0.91%) |
Aug 12, 2008 | 1581 | 1590 | 1571 | 1577 | 251,600 | -3.97(-0.25%) |
Aug 11, 2008 | 1592 | 1597 | 1581 | 1581 | 254,600 | +12.37(+0.79%) |
Aug 08, 2008 | 1548 | 1573 | 1544 | 1569 | 221,200 | +4.72(+0.30%) |
Aug 07, 2008 | 1577 | 1583 | 1553 | 1564 | 219,000 | -14.71(-0.93%) |
Aug 06, 2008 | 1567 | 1580 | 1561 | 1579 | 276,600 | +43.17(+2.81%) |
Aug 05, 2008 | 1540 | 1557 | 1533 | 1536 | 244,800 | -7.51(-0.49%) |
Aug 04, 2008 | 1567 | 1571 | 1532 | 1543 | 246,400 | -30.72(-1.95%) |
Aug 01, 2008 | 1579 | 1587 | 1562 | 1574 | 231,200 | -20.90(-1.31%) |
Jul 31, 2008 | 1584 | 1600 | 1578 | 1595 | 233,000 | +16.97(+1.08%) |
Jul 30, 2008 | 1594 | 1596 | 1572 | 1578 | 265,600 | +10.50(+0.67%) |
Jul 29, 2008 | 1572 | 1574 | 1543 | 1567 | 261,600 | -31.09(-1.95%) |
Jul 28, 2008 | 1610 | 1611 | 1589 | 1598 | 252,200 | +0.36(+0.02%) |
Jul 25, 2008 | 1595 | 1610 | 1589 | 1598 | 266,600 | -28.21(-1.73%) |
Jul 24, 2008 | 1604 | 1628 | 1603 | 1626 | 347,600 | +34.38(+2.16%) |
Jul 23, 2008 | 1586 | 1599 | 1578 | 1592 | 351,600 | +30.53(+1.96%) |
Jul 22, 2008 | 1551 | 1564 | 1549 | 1561 | 252,200 | -1.69(-0.11%) |
Jul 21, 2008 | 1531 | 1569 | 1530 | 1563 | 295,800 | +52.93(+3.51%) |
Jul 18, 2008 | 1543 | 1543 | 1504 | 1510 | 304,000 | -15.57(-1.02%) |
Jul 17, 2008 | 1541 | 1547 | 1525 | 1526 | 319,600 | +18.16(+1.20%) |
Jul 16, 2008 | 1519 | 1530 | 1489 | 1507 | 296,800 | -1.93(-0.13%) |
Jul 15, 2008 | 1551 | 1551 | 1506 | 1509 | 297,800 | -49.29(-3.16%) |
Jul 14, 2008 | 1563 | 1582 | 1554 | 1559 | 257,000 | -8.89(-0.57%) |
Jul 11, 2008 | 1543 | 1573 | 1527 | 1568 | 326,600 | +30.08(+1.96%) |
Jul 10, 2008 | 1499 | 1542 | 1495 | 1537 | 354,200 | +18.05(+1.19%) |
Jul 09, 2008 | 1557 | 1563 | 1519 | 1519 | 328,800 | -14.09(-0.92%) |
Jul 08, 2008 | 1577 | 1577 | 1509 | 1533 | 332,000 | -46.25(-2.93%) |
Jul 07, 2008 | 1568 | 1583 | 1560 | 1580 | 250,000 | +1.78(+0.11%) |
Jul 04, 2008 | 1604 | 1611 | 1575 | 1578 | 247,000 | -28.60(-1.78%) |
Jul 03, 2008 | 1591 | 1617 | 1581 | 1607 | 352,000 | -17.06(-1.05%) |
Jul 02, 2008 | 1666 | 1668 | 1608 | 1624 | 336,000 | -42.86(-2.57%) |
Jul 01, 2008 | 1676 | 1681 | 1652 | 1666 | 278,000 | -8.46(-0.51%) |
Jun 30, 2008 | 1683 | 1690 | 1671 | 1675 | 261,800 | -9.53(-0.57%) |
Jun 27, 2008 | 1673 | 1686 | 1670 | 1684 | 285,200 | -33.21(-1.93%) |
Jun 26, 2008 | 1718 | 1735 | 1714 | 1718 | 328,600 | -0.13(-0.01%) |
Jun 25, 2008 | 1710 | 1718 | 1695 | 1718 | 345,200 | +6.95(+0.41%) |
Jun 24, 2008 | 1707 | 1717 | 1700 | 1711 | 364,000 | -4.75(-0.28%) |
Jun 23, 2008 | 1706 | 1721 | 1695 | 1716 | 303,200 | -15.41(-0.89%) |
Jun 20, 2008 | 1753 | 1756 | 1723 | 1731 | 330,800 | -9.72(-0.56%) |
Jun 19, 2008 | 1756 | 1757 | 1732 | 1741 | 401,400 | -33.41(-1.88%) |
Jun 18, 2008 | 1746 | 1775 | 1743 | 1774 | 343,000 | +23.42(+1.34%) |
Jun 17, 2008 | 1766 | 1768 | 1739 | 1751 | 334,800 | -10.11(-0.57%) |
Jun 16, 2008 | 1764 | 1769 | 1756 | 1761 | 375,400 | +13.47(+0.77%) |
Jun 13, 2008 | 1754 | 1761 | 1730 | 1747 | 402,000 | +7.99(+0.46%) |
Jun 12, 2008 | 1756 | 1761 | 1739 | 1739 | 379,600 | -42.31(-2.37%) |
Jun 11, 2008 | 1781 | 1787 | 1761 | 1782 | 282,800 | +7.29(+0.41%) |
Jun 10, 2008 | 1813 | 1814 | 1765 | 1774 | 322,800 | -34.58(-1.91%) |
Jun 09, 2008 | 1788 | 1810 | 1785 | 1809 | 249,200 | -23.35(-1.27%) |
Jun 06, 2008 | 1830 | 1833 | 1816 | 1832 | 0 | +0.00(+0.00%) |
Jun 05, 2008 | 1830 | 1833 | 1816 | 1832 | 275,000 | -1.50(-0.08%) |
Jun 04, 2008 | 1821 | 1836 | 1813 | 1834 | 235,800 | +14.42(+0.79%) |
Jun 03, 2008 | 1832 | 1837 | 1814 | 1819 | 258,800 | -28.14(-1.52%) |
Jun 02, 2008 | 1848 | 1854 | 1832 | 1848 | 234,400 | -4.49(-0.24%) |
May 30, 2008 | 1847 | 1852 | 1833 | 1852 | 287,600 | +10.80(+0.59%) |
May 29, 2008 | 1819 | 1843 | 1819 | 1841 | 298,800 | +35.58(+1.97%) |
May 28, 2008 | 1835 | 1836 | 1802 | 1806 | 299,400 | -19.59(-1.07%) |
May 27, 2008 | 1806 | 1825 | 1806 | 1825 | 260,200 | +24.65(+1.37%) |
May 26, 2008 | 1814 | 1821 | 1791 | 1801 | 281,800 | -27.36(-1.50%) |
May 23, 2008 | 1836 | 1841 | 1826 | 1828 | 299,000 | -7.48(-0.41%) |
May 22, 2008 | 1826 | 1837 | 1811 | 1835 | 357,200 | -12.09(-0.65%) |
May 21, 2008 | 1849 | 1862 | 1845 | 1848 | 315,800 | -25.64(-1.37%) |
May 20, 2008 | 1887 | 1890 | 1857 | 1873 | 336,200 | -12.22(-0.65%) |
May 19, 2008 | 1894 | 1901 | 1875 | 1885 | 355,800 | -3.51(-0.19%) |
May 16, 2008 | 1894 | 1900 | 1883 | 1889 | 301,600 | +3.17(+0.17%) |
May 15, 2008 | 1853 | 1887 | 1853 | 1886 | 414,600 | +41.96(+2.28%) |
May 14, 2008 | 1841 | 1848 | 1828 | 1844 | 297,600 | +0.95(+0.05%) |
May 13, 2008 | 1829 | 1843 | 1814 | 1843 | 265,200 | +19.10(+1.05%) |
May 12, 2008 | 1855 | 1855 | 1818 | 1824 | 0 | +0.00(+0.00%) |
May 09, 2008 | 1855 | 1855 | 1818 | 1824 | 280,000 | -24.30(-1.31%) |
May 08, 2008 | 1831 | 1855 | 1830 | 1848 | 319,000 | -6.01(-0.32%) |
May 07, 2008 | 1864 | 1868 | 1840 | 1854 | 383,800 | -5.05(-0.27%) |
May 06, 2008 | 1850 | 1859 | 1843 | 1859 | 303,400 | +10.79(+0.58%) |
May 05, 2008 | 1852 | 1852 | 1843 | 1848 | 0 | +0.00(+0.00%) |
May 02, 2008 | 1852 | 1852 | 1843 | 1848 | 267,000 | +22.80(+1.25%) |