Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4965 | 5010 | 4928 | 4941 | 31,082,100 | +7.94(+0.16%) |
May 28, 2009 | 4959 | 4987 | 4885 | 4933 | 24,783,900 | -67.89(-1.36%) |
May 27, 2009 | 5002 | 5036 | 4963 | 5001 | 26,856,100 | +15.17(+0.30%) |
May 26, 2009 | 4891 | 4994 | 4803 | 4986 | 28,322,300 | +67.15(+1.37%) |
May 25, 2009 | 4936 | 4942 | 4830 | 4918 | 14,518,100 | -0.30(-0.01%) |
May 22, 2009 | 4905 | 4965 | 4869 | 4919 | 21,895,600 | +18.08(+0.37%) |
May 21, 2009 | 4997 | 4997 | 4875 | 4901 | 22,499,200 | -138.27(-2.74%) |
May 20, 2009 | 4954 | 5061 | 4950 | 5039 | 38,091,800 | +79.32(+1.60%) |
May 19, 2009 | 4875 | 5005 | 4875 | 4960 | 41,785,900 | +107.66(+2.22%) |
May 18, 2009 | 4703 | 4859 | 4656 | 4852 | 31,398,700 | +114.46(+2.42%) |
May 15, 2009 | 4757 | 4777 | 4685 | 4738 | 40,828,900 | -0.97(-0.02%) |
May 14, 2009 | 4728 | 4745 | 4653 | 4738 | 33,112,400 | +10.86(+0.23%) |
May 13, 2009 | 4865 | 4881 | 4714 | 4728 | 42,857,000 | -126.50(-2.61%) |
May 12, 2009 | 4837 | 4927 | 4822 | 4854 | 34,664,400 | -12.80(-0.26%) |
May 11, 2009 | 4907 | 4918 | 4832 | 4867 | 30,918,800 | -46.99(-0.96%) |
May 08, 2009 | 4852 | 4966 | 4847 | 4914 | 38,264,700 | +109.80(+2.29%) |
May 07, 2009 | 4899 | 4980 | 4792 | 4804 | 45,458,000 | -76.61(-1.57%) |
May 06, 2009 | 4849 | 4946 | 4828 | 4881 | 40,863,000 | +27.68(+0.57%) |
May 05, 2009 | 4897 | 4928 | 4844 | 4853 | 35,811,100 | -49.42(-1.01%) |
May 04, 2009 | 4790 | 4909 | 4782 | 4902 | 29,193,200 | +133.00(+2.79%) |
May 01, 2009 | 4769 | 4769 | 4769 | 4769 | 0 | +0.00(+0.00%) |
Apr 30, 2009 | 4733 | 4837 | 4710 | 4769 | 49,521,800 | +64.89(+1.38%) |
Apr 29, 2009 | 4617 | 4722 | 4612 | 4705 | 41,385,000 | +97.14(+2.11%) |
Apr 28, 2009 | 4660 | 4661 | 4548 | 4607 | 36,019,500 | -86.65(-1.85%) |
Apr 27, 2009 | 4625 | 4713 | 4572 | 4694 | 31,630,000 | +19.75(+0.42%) |
Apr 24, 2009 | 4545 | 4675 | 4543 | 4674 | 34,329,100 | +136.11(+3.00%) |
Apr 23, 2009 | 4565 | 4609 | 4524 | 4538 | 38,219,200 | -56.21(-1.22%) |
Apr 22, 2009 | 4509 | 4595 | 4456 | 4594 | 42,175,700 | +92.79(+2.06%) |
Apr 21, 2009 | 4489 | 4543 | 4391 | 4502 | 43,229,700 | +15.33(+0.34%) |
Apr 20, 2009 | 4656 | 4668 | 4471 | 4486 | 34,182,100 | -190.54(-4.07%) |
Apr 17, 2009 | 4622 | 4686 | 4591 | 4677 | 49,733,300 | +67.38(+1.46%) |
Apr 16, 2009 | 4570 | 4645 | 4532 | 4609 | 26,669,700 | +59.67(+1.31%) |
Apr 15, 2009 | 4528 | 4559 | 4488 | 4550 | 23,441,300 | -7.22(-0.16%) |
Apr 14, 2009 | 4489 | 4584 | 4461 | 4557 | 31,983,500 | +65.89(+1.47%) |
Apr 13, 2009 | 4491 | 4491 | 4491 | 4491 | 0 | +0.00(+0.00%) |
Apr 10, 2009 | 4397 | 4511 | 4378 | 4491 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 4397 | 4511 | 4378 | 4491 | 29,713,000 | +133.20(+3.06%) |
Apr 08, 2009 | 4286 | 4377 | 4229 | 4358 | 26,723,500 | +35.42(+0.82%) |
Apr 07, 2009 | 4359 | 4379 | 4276 | 4322 | 25,774,700 | -27.31(-0.63%) |
Apr 06, 2009 | 4422 | 4457 | 4306 | 4350 | 32,710,900 | -35.18(-0.80%) |
Apr 03, 2009 | 4353 | 4456 | 4335 | 4385 | 38,642,300 | +3.07(+0.07%) |
Apr 02, 2009 | 4174 | 4405 | 4173 | 4382 | 46,661,200 | +250.85(+6.07%) |
Apr 01, 2009 | 4075 | 4149 | 3997 | 4131 | 27,688,100 | +46.31(+1.13%) |
Mar 31, 2009 | 4008 | 4092 | 4007 | 4085 | 25,567,200 | +95.53(+2.39%) |
Mar 30, 2009 | 4175 | 4175 | 3987 | 3989 | 27,506,000 | -214.32(-5.10%) |
Mar 27, 2009 | 4252 | 4272 | 4156 | 4204 | 30,316,100 | -55.82(-1.31%) |
Mar 26, 2009 | 4227 | 4263 | 4211 | 4259 | 29,275,200 | +36.08(+0.85%) |
Mar 25, 2009 | 4175 | 4262 | 4140 | 4223 | 31,499,800 | +35.93(+0.86%) |
Mar 24, 2009 | 4201 | 4240 | 4151 | 4187 | 32,189,000 | +10.99(+0.26%) |
Mar 23, 2009 | 4109 | 4185 | 4102 | 4176 | 32,366,800 | +107.63(+2.65%) |
Mar 20, 2009 | 4006 | 4082 | 3995 | 4069 | 61,462,000 | +25.28(+0.63%) |
Mar 19, 2009 | 4014 | 4138 | 4002 | 4043 | 43,701,100 | +47.14(+1.18%) |
Mar 18, 2009 | 4024 | 4067 | 3949 | 3996 | 27,428,200 | +8.55(+0.21%) |
Mar 17, 2009 | 4041 | 4046 | 3947 | 3988 | 29,223,900 | -56.77(-1.40%) |
Mar 16, 2009 | 3991 | 4063 | 3983 | 4045 | 27,140,400 | +90.94(+2.30%) |
Mar 13, 2009 | 3988 | 4054 | 3937 | 3954 | 30,957,300 | -2.62(-0.07%) |
Mar 12, 2009 | 3890 | 3971 | 3802 | 3956 | 35,358,100 | +42.12(+1.08%) |
Mar 11, 2009 | 3867 | 3995 | 3829 | 3914 | 36,902,500 | +27.12(+0.70%) |
Mar 10, 2009 | 3716 | 3908 | 3681 | 3887 | 42,239,500 | +194.95(+5.28%) |
Mar 09, 2009 | 3677 | 3706 | 3589 | 3692 | 25,895,900 | +25.62(+0.70%) |
Mar 07, 2009 | 3699 | 3769 | 3638 | 3666 | 32,612,200 | -29.08(-0.79%) |
Mar 06, 2009 | 3864 | 3864 | 3695 | 3695 | 32,906,400 | -195.45(-5.02%) |
Mar 05, 2009 | 3725 | 3892 | 3722 | 3891 | 35,075,900 | +200.22(+5.42%) |
Mar 04, 2009 | 3725 | 3756 | 3668 | 3691 | 26,884,800 | -19.35(-0.52%) |
Mar 03, 2009 | 3818 | 3822 | 3693 | 3710 | 29,419,400 | +0.00(+0.00%) |
Mar 02, 2009 | 3818 | 3822 | 3693 | 3710 | 0 | -133.67(-3.48%) |
Feb 28, 2009 | 3908 | 3908 | 3765 | 3844 | 38,706,800 | -98.88(-2.51%) |
Feb 27, 2009 | 3883 | 3990 | 3850 | 3943 | 38,089,400 | +96.41(+2.51%) |
Feb 26, 2009 | 3938 | 3978 | 3791 | 3846 | 32,879,900 | -49.54(-1.27%) |
Feb 25, 2009 | 3922 | 3933 | 3817 | 3896 | 30,558,700 | -40.70(-1.03%) |
Feb 24, 2009 | 4057 | 4112 | 3913 | 3936 | 26,355,700 | +0.00(+0.00%) |
Feb 23, 2009 | 4057 | 4112 | 3913 | 3936 | 0 | -78.21(-1.95%) |
Feb 21, 2009 | 4165 | 4167 | 4015 | 4015 | 39,731,900 | -200.55(-4.76%) |
Feb 20, 2009 | 4213 | 4275 | 4189 | 4215 | 23,491,800 | +10.25(+0.24%) |
Feb 19, 2009 | 4230 | 4255 | 4124 | 4205 | 27,027,800 | -11.64(-0.28%) |
Feb 18, 2009 | 4329 | 4330 | 4195 | 4217 | 31,331,900 | +0.00(+0.00%) |
Feb 17, 2009 | 4329 | 4330 | 4195 | 4217 | 0 | -151.99(-3.48%) |
Feb 16, 2009 | 4369 | 4369 | 4369 | 4369 | 0 | -44.80(-1.02%) |
Feb 14, 2009 | 4459 | 4509 | 4398 | 4413 | 23,627,400 | +5.83(+0.13%) |
Feb 13, 2009 | 4519 | 4519 | 4371 | 4408 | 28,075,700 | -122.53(-2.70%) |
Feb 12, 2009 | 4492 | 4539 | 4466 | 4530 | 23,591,500 | +24.55(+0.54%) |
Feb 11, 2009 | 4637 | 4649 | 4506 | 4506 | 32,192,300 | -161.28(-3.46%) |
Feb 10, 2009 | 4628 | 4689 | 4597 | 4667 | 31,025,200 | +0.00(+0.00%) |
Feb 09, 2009 | 4628 | 4689 | 4597 | 4667 | 0 | +22.19(+0.48%) |
Feb 07, 2009 | 4525 | 4657 | 4506 | 4645 | 36,720,600 | +134.14(+2.97%) |
Feb 06, 2009 | 4444 | 4519 | 4388 | 4510 | 29,629,000 | +17.70(+0.39%) |
Feb 05, 2009 | 4388 | 4546 | 4372 | 4493 | 31,946,100 | +117.83(+2.69%) |
Feb 04, 2009 | 4303 | 4385 | 4225 | 4375 | 26,628,600 | +103.92(+2.43%) |
Feb 03, 2009 | 4309 | 4309 | 4198 | 4271 | 21,657,500 | +0.00(+0.00%) |
Feb 02, 2009 | 4309 | 4309 | 4198 | 4271 | 0 | -67.31(-1.55%) |
Jan 31, 2009 | 4420 | 4454 | 4312 | 4338 | 29,924,900 | -89.76(-2.03%) |
Jan 30, 2009 | 4496 | 4501 | 4394 | 4428 | 28,782,900 | -90.61(-2.01%) |
Jan 29, 2009 | 4348 | 4534 | 4348 | 4519 | 37,840,400 | +195.30(+4.52%) |
Jan 28, 2009 | 4323 | 4361 | 4265 | 4323 | 26,957,300 | -3.45(-0.08%) |
Jan 27, 2009 | 4166 | 4372 | 4145 | 4327 | 31,058,500 | +0.00(+0.00%) |
Jan 26, 2009 | 4166 | 4372 | 4145 | 4327 | 0 | +147.93(+3.54%) |
Jan 24, 2009 | 4204 | 4222 | 4067 | 4179 | 33,132,900 | -40.48(-0.96%) |
Jan 23, 2009 | 4313 | 4368 | 4197 | 4219 | 29,325,400 | -41.73(-0.98%) |
Jan 22, 2009 | 4208 | 4314 | 4140 | 4261 | 34,070,900 | +21.30(+0.50%) |
Jan 21, 2009 | 4297 | 4382 | 4223 | 4240 | 31,994,600 | -76.29(-1.77%) |
Jan 20, 2009 | 4410 | 4453 | 4250 | 4316 | 24,902,300 | +0.00(+0.00%) |
Jan 19, 2009 | 4410 | 4453 | 4250 | 4316 | 0 | -50.14(-1.15%) |
Jan 17, 2009 | 4396 | 4475 | 4358 | 4366 | 33,325,800 | +29.55(+0.68%) |
Jan 16, 2009 | 4434 | 4451 | 4296 | 4337 | 37,955,100 | -85.62(-1.94%) |
Jan 15, 2009 | 4662 | 4671 | 4380 | 4422 | 45,683,300 | -214.59(-4.63%) |
Jan 14, 2009 | 4705 | 4705 | 4596 | 4637 | 32,945,800 | -82.68(-1.75%) |
Jan 13, 2009 | 4765 | 4792 | 4708 | 4720 | 25,639,500 | +0.00(+0.00%) |
Jan 12, 2009 | 4765 | 4792 | 4708 | 4720 | 0 | -64.27(-1.34%) |
Jan 10, 2009 | 4892 | 4933 | 4744 | 4784 | 34,093,000 | -96.02(-1.97%) |
Jan 09, 2009 | 4897 | 4918 | 4820 | 4880 | 32,437,500 | -57.56(-1.17%) |
Jan 08, 2009 | 5009 | 5011 | 4914 | 4937 | 28,792,700 | -88.84(-1.77%) |
Jan 07, 2009 | 4993 | 5111 | 4960 | 5026 | 29,909,700 | +42.32(+0.85%) |
Jan 06, 2009 | 5010 | 5035 | 4949 | 4984 | 27,847,600 | +0.00(+0.00%) |
Jan 05, 2009 | 5010 | 5035 | 4949 | 4984 | 0 | +10.92(+0.22%) |
Jan 03, 2009 | 4857 | 4975 | 4838 | 4973 | 20,751,900 | +0.00(+0.00%) |
Jan 02, 2009 | 4857 | 4975 | 4838 | 4973 | 0 | +162.87(+3.39%) |
Jan 01, 2009 | 4810 | 4810 | 4810 | 4810 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4754 | 4810 | 4754 | 4810 | 17,827,700 | +105.34(+2.24%) |
Dec 30, 2008 | 4660 | 4733 | 4656 | 4705 | 20,457,100 | +0.00(+0.00%) |
Dec 29, 2008 | 4660 | 4733 | 4656 | 4705 | 0 | +75.48(+1.63%) |
Dec 27, 2008 | 4629 | 4629 | 4629 | 4629 | 0 | +0.00(+0.00%) |
Dec 26, 2008 | 4629 | 4629 | 4629 | 4629 | 0 | +0.00(+0.00%) |
Dec 25, 2008 | 4629 | 4629 | 4629 | 4629 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 4633 | 4719 | 4623 | 4629 | 21,536,000 | -9.64(-0.21%) |
Dec 23, 2008 | 4694 | 4701 | 4576 | 4639 | 32,497,000 | +0.00(+0.00%) |
Dec 22, 2008 | 4694 | 4701 | 4576 | 4639 | 0 | -57.68(-1.23%) |
Dec 20, 2008 | 4721 | 4785 | 4647 | 4697 | 87,818,304 | -59.70(-1.26%) |
Dec 19, 2008 | 4730 | 4785 | 4716 | 4756 | 34,335,200 | +48.02(+1.02%) |
Dec 18, 2008 | 4769 | 4784 | 4639 | 4708 | 39,191,400 | -21.53(-0.46%) |
Dec 17, 2008 | 4663 | 4758 | 4656 | 4730 | 32,518,700 | +75.09(+1.61%) |
Dec 16, 2008 | 4718 | 4773 | 4627 | 4655 | 25,688,900 | +0.00(+0.00%) |
Dec 15, 2008 | 4718 | 4773 | 4627 | 4655 | 0 | -8.55(-0.18%) |
Dec 13, 2008 | 4660 | 4699 | 4522 | 4663 | 37,114,100 | -103.83(-2.18%) |
Dec 12, 2008 | 4792 | 4822 | 4710 | 4767 | 31,584,000 | -37.68(-0.78%) |
Dec 11, 2008 | 4810 | 4839 | 4743 | 4805 | 31,974,500 | +25.77(+0.54%) |
Dec 10, 2008 | 4674 | 4850 | 4622 | 4779 | 39,562,600 | +63.23(+1.34%) |
Dec 09, 2008 | 4549 | 4776 | 4549 | 4716 | 47,616,100 | +0.00(+0.00%) |
Dec 08, 2008 | 4549 | 4776 | 4549 | 4716 | 0 | +334.41(+7.63%) |
Dec 06, 2008 | 4529 | 4531 | 4322 | 4381 | 40,519,500 | -182.76(-4.00%) |
Dec 05, 2008 | 4560 | 4733 | 4492 | 4564 | 39,370,800 | -3.01(-0.07%) |
Dec 04, 2008 | 4509 | 4603 | 4378 | 4567 | 35,243,400 | +35.45(+0.78%) |
Dec 03, 2008 | 4349 | 4572 | 4304 | 4532 | 38,445,500 | +137.00(+3.12%) |
Dec 02, 2008 | 4653 | 4668 | 4368 | 4395 | 34,897,100 | +0.00(+0.00%) |
Dec 01, 2008 | 4653 | 4668 | 4368 | 4395 | 0 | -274.65(-5.88%) |
Nov 29, 2008 | 4666 | 4704 | 4567 | 4669 | 34,642,600 | +4.17(+0.09%) |
Nov 28, 2008 | 4596 | 4683 | 4589 | 4665 | 29,028,900 | +104.77(+2.30%) |
Nov 27, 2008 | 4529 | 4612 | 4424 | 4560 | 36,549,800 | +0.08(+0.00%) |
Nov 26, 2008 | 4522 | 4693 | 4455 | 4560 | 54,244,000 | +6.09(+0.13%) |
Nov 25, 2008 | 4168 | 4579 | 4155 | 4554 | 52,198,700 | +0.00(+0.00%) |
Nov 24, 2008 | 4168 | 4579 | 4155 | 4554 | 0 | +426.92(+10.34%) |
Nov 22, 2008 | 4228 | 4297 | 4035 | 4127 | 48,665,100 | -92.79(-2.20%) |
Nov 21, 2008 | 4275 | 4313 | 4113 | 4220 | 46,662,800 | -133.89(-3.08%) |
Nov 20, 2008 | 4586 | 4587 | 4338 | 4354 | 42,770,800 | -225.38(-4.92%) |
Nov 19, 2008 | 4556 | 4608 | 4446 | 4579 | 34,312,400 | +22.20(+0.49%) |
Nov 18, 2008 | 4700 | 4734 | 4512 | 4557 | 35,035,900 | +0.00(+0.00%) |
Nov 17, 2008 | 4700 | 4734 | 4512 | 4557 | 0 | -152.97(-3.25%) |
Nov 15, 2008 | 4723 | 4874 | 4696 | 4710 | 38,730,300 | +60.72(+1.31%) |
Nov 14, 2008 | 4600 | 4714 | 4525 | 4650 | 37,923,700 | +28.72(+0.62%) |
Nov 13, 2008 | 4802 | 4876 | 4555 | 4621 | 41,645,100 | -140.78(-2.96%) |
Nov 12, 2008 | 4984 | 4984 | 4742 | 4762 | 41,020,200 | -263.95(-5.25%) |
Nov 11, 2008 | 5024 | 5135 | 4998 | 5026 | 33,949,100 | +0.00(+0.00%) |
Nov 10, 2008 | 5024 | 5135 | 4998 | 5026 | 0 | +87.07(+1.76%) |
Nov 08, 2008 | 4828 | 5018 | 4751 | 4938 | 41,288,500 | +124.89(+2.59%) |
Nov 07, 2008 | 5102 | 5102 | 4782 | 4814 | 55,996,400 | -353.30(-6.84%) |
Nov 06, 2008 | 5269 | 5272 | 5143 | 5167 | 49,048,500 | -111.17(-2.11%) |
Nov 05, 2008 | 5019 | 5303 | 4993 | 5278 | 58,418,400 | +251.20(+5.00%) |
Nov 04, 2008 | 5054 | 5090 | 4968 | 5027 | 52,401,500 | +0.00(+0.00%) |
Nov 03, 2008 | 5054 | 5090 | 4968 | 5027 | 0 | +38.87(+0.78%) |
Oct 31, 2008 | 4856 | 5067 | 4785 | 4988 | 88,164,000 | +118.67(+2.44%) |
Oct 30, 2008 | 4894 | 5042 | 4827 | 4869 | 97,704,600 | +60.61(+1.26%) |
Oct 29, 2008 | 4460 | 4886 | 4460 | 4809 | 137,350,096 | -14.76(-0.31%) |
Oct 28, 2008 | 4315 | 4823 | 4315 | 4823 | 197,821,904 | +488.81(+11.28%) |
Oct 27, 2008 | 4143 | 4486 | 4063 | 4335 | 106,305,600 | +38.97(+0.91%) |
Oct 24, 2008 | 4363 | 4363 | 4015 | 4296 | 73,730,000 | -224.03(-4.96%) |
Oct 23, 2008 | 4560 | 4577 | 4364 | 4520 | 55,792,400 | -51.37(-1.12%) |
Oct 22, 2008 | 4740 | 4740 | 4536 | 4571 | 51,717,600 | -213.34(-4.46%) |
Oct 21, 2008 | 4883 | 4910 | 4736 | 4784 | 54,622,000 | -50.60(-1.05%) |
Oct 20, 2008 | 4892 | 4941 | 4754 | 4835 | 59,387,000 | +53.68(+1.12%) |
Oct 17, 2008 | 4758 | 4836 | 4577 | 4781 | 96,654,000 | +158.52(+3.43%) |
Oct 16, 2008 | 4676 | 4891 | 4522 | 4623 | 87,902,304 | -238.82(-4.91%) |
Oct 15, 2008 | 5187 | 5192 | 4791 | 4862 | 77,537,800 | -337.56(-6.49%) |
Oct 14, 2008 | 5135 | 5384 | 5095 | 5199 | 82,479,296 | +136.74(+2.70%) |
Oct 13, 2008 | 4642 | 5062 | 4641 | 5062 | 89,614,400 | +518.14(+11.40%) |
Oct 10, 2008 | 4595 | 4654 | 4308 | 4544 | 116,733,400 | -342.69(-7.01%) |
Oct 09, 2008 | 5055 | 5154 | 4804 | 4887 | 78,567,600 | -126.62(-2.53%) |
Oct 08, 2008 | 5237 | 5319 | 4870 | 5014 | 114,129,104 | -313.01(-5.88%) |
Oct 07, 2008 | 5450 | 5502 | 5300 | 5327 | 118,853,000 | -60.38(-1.12%) |
Oct 06, 2008 | 5606 | 5606 | 5293 | 5387 | 0 | -410.02(-7.07%) |
Oct 03, 2008 | 5682 | 5832 | 5618 | 5797 | 61,616,600 | +136.40(+2.41%) |
Oct 02, 2008 | 5794 | 5877 | 5630 | 5661 | 71,214,200 | -145.70(-2.51%) |
Oct 01, 2008 | 5865 | 5866 | 5747 | 5806 | 62,386,300 | -24.69(-0.42%) |
Sep 30, 2008 | 5728 | 5837 | 5658 | 5831 | 79,738,600 | +23.94(+0.41%) |
Sep 29, 2008 | 6010 | 6016 | 5803 | 5807 | 76,422,200 | -256.42(-4.23%) |
Sep 26, 2008 | 6118 | 6118 | 6001 | 6064 | 50,567,400 | -109.53(-1.77%) |
Sep 25, 2008 | 6058 | 6188 | 6050 | 6173 | 56,612,700 | +120.16(+1.99%) |
Sep 24, 2008 | 6071 | 6109 | 6014 | 6053 | 51,207,200 | -15.66(-0.26%) |
Sep 23, 2008 | 6092 | 6123 | 6034 | 6069 | 0 | -39.22(-0.64%) |
Sep 22, 2008 | 6189 | 6235 | 6106 | 6108 | 0 | -35.67(-0.58%) |
Sep 19, 2008 | 5987 | 6214 | 5982 | 6143 | 150,342,400 | +280.00(+4.78%) |
Sep 18, 2008 | 5875 | 5967 | 5813 | 5863 | 0 | +2.44(+0.04%) |
Sep 17, 2008 | 5978 | 6036 | 5825 | 5861 | 0 | -104.19(-1.75%) |
Sep 16, 2008 | 6017 | 6024 | 5859 | 5965 | 0 | -98.99(-1.63%) |
Sep 15, 2008 | 6138 | 6138 | 5942 | 6064 | 0 | -170.73(-2.74%) |
Sep 12, 2008 | 6207 | 6256 | 6160 | 6235 | 0 | +55.99(+0.91%) |
Sep 11, 2008 | 6193 | 6202 | 6086 | 6179 | 0 | -31.42(-0.51%) |
Sep 10, 2008 | 6225 | 6254 | 6161 | 6210 | 0 | -23.09(-0.37%) |
Sep 09, 2008 | 6258 | 6327 | 6199 | 6233 | 0 | -30.33(-0.48%) |
Sep 08, 2008 | 6262 | 6357 | 6241 | 6264 | 0 | +136.30(+2.22%) |
Sep 05, 2008 | 6248 | 6253 | 6096 | 6127 | 0 | -152.13(-2.42%) |
Sep 04, 2008 | 6477 | 6482 | 6263 | 6280 | 0 | -187.92(-2.91%) |
Sep 03, 2008 | 6488 | 6519 | 6440 | 6467 | 0 | -50.98(-0.78%) |
Sep 02, 2008 | 6417 | 6554 | 6379 | 6518 | 0 | +96.67(+1.51%) |
Sep 01, 2008 | 6401 | 6449 | 6341 | 6422 | 0 | -0.50(-0.01%) |
Aug 29, 2008 | 6428 | 6458 | 6401 | 6422 | 0 | +1.76(+0.03%) |
Aug 28, 2008 | 6314 | 6456 | 6265 | 6421 | 0 | +99.51(+1.57%) |
Aug 27, 2008 | 6336 | 6347 | 6252 | 6321 | 0 | -19.49(-0.31%) |
Aug 26, 2008 | 6288 | 6371 | 6238 | 6341 | 0 | +43.57(+0.69%) |
Aug 25, 2008 | 6333 | 6362 | 6289 | 6297 | 0 | -45.47(-0.72%) |
Aug 22, 2008 | 6244 | 6356 | 6229 | 6342 | 111,121,000 | +105.46(+1.69%) |
Aug 21, 2008 | 6290 | 6293 | 6219 | 6237 | 0 | -80.84(-1.28%) |
Aug 20, 2008 | 6298 | 6337 | 6262 | 6318 | 0 | +35.37(+0.56%) |
Aug 19, 2008 | 6399 | 6401 | 6269 | 6282 | 0 | -150.45(-2.34%) |
Aug 18, 2008 | 6436 | 6486 | 6375 | 6433 | 0 | -13.14(-0.20%) |
Aug 15, 2008 | 6460 | 6514 | 6394 | 6446 | 0 | +3.81(+0.06%) |
Aug 14, 2008 | 6451 | 6481 | 6370 | 6442 | 0 | +20.02(+0.31%) |
Aug 13, 2008 | 6563 | 6567 | 6417 | 6422 | 0 | -163.68(-2.49%) |
Aug 12, 2008 | 6602 | 6627 | 6545 | 6586 | 0 | -23.76(-0.36%) |
Aug 11, 2008 | 6571 | 6613 | 6555 | 6610 | 0 | +47.98(+0.73%) |
Aug 08, 2008 | 6538 | 6586 | 6443 | 6562 | 0 | +18.16(+0.28%) |
Aug 07, 2008 | 6543 | 6621 | 6521 | 6543 | 0 | -17.90(-0.27%) |
Aug 06, 2008 | 6532 | 6569 | 6496 | 6561 | 0 | +42.69(+0.65%) |
Aug 05, 2008 | 6356 | 6532 | 6343 | 6519 | 0 | +168.89(+2.66%) |
Aug 04, 2008 | 6403 | 6404 | 6322 | 6350 | 0 | -46.65(-0.73%) |
Aug 01, 2008 | 6461 | 6490 | 6379 | 6396 | 0 | -83.10(-1.28%) |
Jul 31, 2008 | 6468 | 6540 | 6428 | 6480 | 0 | +19.44(+0.30%) |
Jul 30, 2008 | 6406 | 6505 | 6396 | 6460 | 0 | +61.32(+0.96%) |
Jul 29, 2008 | 6303 | 6425 | 6265 | 6399 | 0 | +47.65(+0.75%) |
Jul 28, 2008 | 6428 | 6428 | 6342 | 6351 | 0 | -85.56(-1.33%) |
Jul 25, 2008 | 6412 | 6480 | 6331 | 6437 | 0 | -3.99(-0.06%) |
Jul 24, 2008 | 6546 | 6577 | 6415 | 6441 | 0 | -95.39(-1.46%) |
Jul 23, 2008 | 6486 | 6562 | 6485 | 6536 | 0 | +93.30(+1.45%) |
Jul 22, 2008 | 6395 | 6450 | 6322 | 6443 | 0 | +17.95(+0.28%) |
Jul 21, 2008 | 6381 | 6484 | 6343 | 6425 | 0 | +42.19(+0.66%) |
Jul 18, 2008 | 6261 | 6396 | 6237 | 6383 | 0 | +111.38(+1.78%) |
Jul 17, 2008 | 6177 | 6318 | 6177 | 6271 | 0 | +115.90(+1.88%) |
Jul 16, 2008 | 6101 | 6177 | 5999 | 6155 | 0 | +73.67(+1.21%) |
Jul 15, 2008 | 6155 | 6165 | 6007 | 6082 | 0 | -118.55(-1.91%) |
Jul 14, 2008 | 6185 | 6254 | 6185 | 6200 | 0 | +46.95(+0.76%) |
Jul 11, 2008 | 6310 | 6332 | 6140 | 6153 | 0 | -151.70(-2.41%) |
Jul 10, 2008 | 6339 | 6385 | 6254 | 6305 | 0 | -81.46(-1.28%) |
Jul 09, 2008 | 6331 | 6398 | 6331 | 6386 | 0 | +82.05(+1.30%) |
Jul 08, 2008 | 6314 | 6332 | 6227 | 6304 | 0 | -91.34(-1.43%) |
Jul 07, 2008 | 6312 | 6416 | 6287 | 6396 | 0 | +123.54(+1.97%) |
Jul 04, 2008 | 6361 | 6375 | 6255 | 6272 | 0 | -81.53(-1.28%) |
Jul 03, 2008 | 6263 | 6392 | 6201 | 6354 | 0 | +48.32(+0.77%) |
Jul 02, 2008 | 6320 | 6396 | 6295 | 6305 | 0 | -10.52(-0.17%) |
Jul 01, 2008 | 6394 | 6405 | 6260 | 6316 | 0 | -102.38(-1.60%) |
Jun 30, 2008 | 6423 | 6447 | 6308 | 6418 | 0 | -3.59(-0.06%) |
Jun 27, 2008 | 6449 | 6465 | 6348 | 6422 | 0 | -37.69(-0.58%) |
Jun 26, 2008 | 6572 | 6578 | 6448 | 6460 | 0 | -158.24(-2.39%) |
Jun 25, 2008 | 6552 | 6629 | 6548 | 6618 | 0 | +81.78(+1.25%) |
Jun 24, 2008 | 6588 | 6617 | 6444 | 6536 | 0 | -53.40(-0.81%) |
Jun 23, 2008 | 6587 | 6629 | 6573 | 6589 | 0 | +11.02(+0.17%) |
Jun 20, 2008 | 6731 | 6766 | 6547 | 6578 | 0 | -142.73(-2.12%) |
Jun 19, 2008 | 6704 | 6765 | 6662 | 6721 | 0 | -7.74(-0.12%) |
Jun 18, 2008 | 6795 | 6797 | 6706 | 6729 | 0 | -67.25(-0.99%) |
Jun 17, 2008 | 6744 | 6856 | 6743 | 6796 | 0 | +66.28(+0.98%) |
Jun 16, 2008 | 6773 | 6813 | 6672 | 6730 | 0 | -35.44(-0.52%) |
Jun 13, 2008 | 6702 | 6778 | 6650 | 6765 | 0 | +50.80(+0.76%) |
Jun 12, 2008 | 6648 | 6733 | 6648 | 6715 | 0 | +64.26(+0.97%) |
Jun 11, 2008 | 6782 | 6813 | 6638 | 6650 | 0 | -120.84(-1.78%) |
Jun 10, 2008 | 6789 | 6799 | 6716 | 6771 | 0 | -44.53(-0.65%) |
Jun 09, 2008 | 6790 | 6839 | 6763 | 6816 | 0 | +11.82(+0.17%) |
Jun 06, 2008 | 6966 | 7003 | 6796 | 6804 | 0 | -138.02(-1.99%) |
Jun 05, 2008 | 6965 | 7009 | 6905 | 6942 | 0 | -23.60(-0.34%) |
Jun 04, 2008 | 6994 | 6994 | 6898 | 6965 | 0 | -53.70(-0.77%) |
Jun 03, 2008 | 6987 | 7023 | 6962 | 7019 | 0 | +10.36(+0.15%) |