Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 69230 | 69737 | 68924 | 69430 | 2,466,200 | +202.00(+0.29%) |
Sep 29, 2010 | 69225 | 69420 | 68958 | 69228 | 3,067,200 | +0.00(+0.00%) |
Sep 28, 2010 | 68817 | 69431 | 68455 | 69228 | 1,851,800 | +412.00(+0.60%) |
Sep 27, 2010 | 68197 | 68926 | 68011 | 68816 | 2,138,600 | +619.50(+0.91%) |
Sep 26, 2010 | 68800 | 69571 | 68021 | 68196 | 0 | +0.00(+0.00%) |
Sep 25, 2010 | 68800 | 69571 | 68021 | 68196 | 0 | +0.50(+0.00%) |
Sep 24, 2010 | 68800 | 69571 | 68021 | 68196 | 3,441,000 | -598.00(-0.87%) |
Sep 23, 2010 | 68321 | 69601 | 67892 | 68794 | 3,305,200 | +469.00(+0.69%) |
Sep 22, 2010 | 67711 | 68549 | 67346 | 68325 | 2,495,200 | +606.00(+0.89%) |
Sep 21, 2010 | 68189 | 68255 | 67528 | 67719 | 1,734,000 | -471.00(-0.69%) |
Sep 20, 2010 | 67087 | 68241 | 67009 | 68190 | 1,775,200 | +1101.00(+1.64%) |
Sep 19, 2010 | 67665 | 67773 | 66993 | 67089 | 0 | -0.10(-0.00%) |
Sep 18, 2010 | 67665 | 67773 | 66993 | 67089 | 0 | +0.10(+0.00%) |
Sep 17, 2010 | 67665 | 67773 | 66993 | 67089 | 1,629,400 | -574.00(-0.85%) |
Sep 16, 2010 | 68103 | 68103 | 67507 | 67663 | 1,464,400 | -444.00(-0.65%) |
Sep 15, 2010 | 67690 | 68107 | 67119 | 68107 | 2,234,200 | +415.00(+0.61%) |
Sep 14, 2010 | 68030 | 68093 | 67561 | 67692 | 2,594,000 | -339.00(-0.50%) |
Sep 13, 2010 | 66807 | 68142 | 66807 | 68031 | 2,144,400 | +1224.20(+1.83%) |
Sep 12, 2010 | 66622 | 66920 | 66459 | 66807 | 0 | +0.00(+0.00%) |
Sep 11, 2010 | 66622 | 66920 | 66459 | 66807 | 0 | -0.20(-0.00%) |
Sep 10, 2010 | 66622 | 66920 | 66459 | 66807 | 1,561,000 | +183.00(+0.27%) |
Sep 09, 2010 | 66411 | 66807 | 66353 | 66624 | 1,438,800 | +217.00(+0.33%) |
Sep 08, 2010 | 66739 | 66739 | 66101 | 66407 | 1,716,000 | -340.30(-0.51%) |
Sep 07, 2010 | 66679 | 66949 | 66380 | 66747 | 0 | +0.30(+0.00%) |
Sep 06, 2010 | 66679 | 66949 | 66380 | 66747 | 651,400 | +68.40(+0.10%) |
Sep 05, 2010 | 66812 | 67673 | 66541 | 66679 | 0 | -0.40(-0.00%) |
Sep 03, 2010 | 66812 | 67673 | 66541 | 66679 | 2,019,200 | -129.00(-0.19%) |
Sep 02, 2010 | 67073 | 67168 | 66405 | 66808 | 1,601,200 | -265.00(-0.40%) |
Sep 01, 2010 | 65154 | 67073 | 65154 | 67073 | 2,509,000 | +1928.00(+2.96%) |
Aug 31, 2010 | 64262 | 65182 | 64202 | 65145 | 3,284,800 | +884.00(+1.38%) |
Aug 30, 2010 | 65585 | 65585 | 64255 | 64261 | 1,286,400 | -1324.10(-2.02%) |
Aug 29, 2010 | 63875 | 65589 | 63848 | 65585 | 0 | +0.10(+0.00%) |
Aug 27, 2010 | 63875 | 65589 | 63848 | 65585 | 1,764,000 | +1718.00(+2.69%) |
Aug 26, 2010 | 64802 | 65271 | 63804 | 63867 | 1,773,400 | -936.00(-1.44%) |
Aug 25, 2010 | 65156 | 65156 | 64164 | 64803 | 1,753,000 | -353.00(-0.54%) |
Aug 24, 2010 | 65946 | 65946 | 65013 | 65156 | 1,604,200 | -826.00(-1.25%) |
Aug 23, 2010 | 66678 | 67175 | 65982 | 65982 | 1,379,600 | -695.20(-1.04%) |
Aug 21, 2010 | 66892 | 66892 | 66337 | 66677 | 0 | +0.20(+0.00%) |
Aug 20, 2010 | 66892 | 66892 | 66337 | 66677 | 1,414,600 | -210.00(-0.31%) |
Aug 19, 2010 | 67641 | 67713 | 66824 | 66887 | 1,920,000 | -751.00(-1.11%) |
Aug 18, 2010 | 67584 | 67745 | 67006 | 67638 | 2,367,000 | +54.00(+0.08%) |
Aug 17, 2010 | 66702 | 67666 | 66702 | 67584 | 1,747,000 | +882.00(+1.32%) |
Aug 16, 2010 | 66260 | 66868 | 66187 | 66702 | 1,394,800 | +437.60(+0.66%) |
Aug 15, 2010 | 65964 | 66590 | 65921 | 66264 | 0 | +0.40(+0.00%) |
Aug 14, 2010 | 65964 | 66590 | 65921 | 66264 | 0 | +0.00(+0.00%) |
Aug 13, 2010 | 65964 | 66590 | 65921 | 66264 | 1,841,200 | +298.00(+0.45%) |
Aug 12, 2010 | 65788 | 66027 | 65257 | 65966 | 1,546,600 | +176.00(+0.27%) |
Aug 11, 2010 | 67217 | 67217 | 65690 | 65790 | 1,732,800 | -1433.00(-2.13%) |
Aug 10, 2010 | 67836 | 67836 | 66946 | 67223 | 1,625,400 | -639.00(-0.94%) |
Aug 09, 2010 | 68096 | 68513 | 67749 | 67862 | 1,254,800 | -232.80(-0.34%) |
Aug 08, 2010 | 68416 | 68509 | 67686 | 68095 | 0 | +0.00(+0.00%) |
Aug 07, 2010 | 68416 | 68509 | 67686 | 68095 | 0 | -0.20(-0.00%) |
Aug 06, 2010 | 68416 | 68509 | 67686 | 68095 | 1,513,200 | -317.00(-0.46%) |
Aug 05, 2010 | 68271 | 68471 | 68002 | 68412 | 1,611,600 | +140.00(+0.21%) |
Aug 04, 2010 | 67996 | 68534 | 67577 | 68272 | 1,875,200 | +275.00(+0.40%) |
Aug 03, 2010 | 68517 | 68561 | 67942 | 67997 | 1,900,000 | -520.00(-0.76%) |
Aug 02, 2010 | 67524 | 68754 | 67524 | 68517 | 1,766,600 | +1001.60(+1.48%) |
Aug 01, 2010 | 67515 | 67515 | 0 | +0.00(+0.00%) | ||
Jul 31, 2010 | 66951 | 67608 | 66218 | 67515 | 0 | +0.40(+0.00%) |
Jul 30, 2010 | 66951 | 67608 | 66218 | 67515 | 2,088,400 | +561.00(+0.84%) |
Jul 29, 2010 | 66796 | 67428 | 66596 | 66954 | 2,160,200 | +146.00(+0.22%) |
Jul 28, 2010 | 66670 | 67051 | 66427 | 66808 | 1,939,400 | +134.00(+0.20%) |
Jul 27, 2010 | 66449 | 67102 | 66293 | 66674 | 1,601,800 | +231.00(+0.35%) |
Jul 26, 2010 | 66322 | 66619 | 66151 | 66443 | 1,234,400 | +120.00(+0.18%) |
Jul 25, 2010 | 65748 | 66323 | 65427 | 66323 | 0 | +0.00(+0.00%) |
Jul 24, 2010 | 65748 | 66323 | 65427 | 66323 | 0 | +0.00(+0.00%) |
Jul 23, 2010 | 65748 | 66323 | 65427 | 66323 | 1,540,000 | +575.00(+0.87%) |
Jul 22, 2010 | 64504 | 66213 | 64504 | 65748 | 2,320,600 | +1271.00(+1.97%) |
Jul 21, 2010 | 64468 | 65136 | 64209 | 64477 | 1,821,800 | +14.00(+0.02%) |
Jul 20, 2010 | 63290 | 64481 | 62902 | 64463 | 2,429,400 | +1166.00(+1.84%) |
Jul 19, 2010 | 62351 | 63300 | 62351 | 63297 | 1,276,400 | +957.70(+1.54%) |
Jul 18, 2010 | 63487 | 63492 | 62298 | 62339 | 0 | +0.00(+0.00%) |
Jul 17, 2010 | 63487 | 63492 | 62298 | 62339 | 0 | +0.30(+0.00%) |
Jul 16, 2010 | 63487 | 63492 | 62298 | 62339 | 1,326,400 | -1150.00(-1.81%) |
Jul 15, 2010 | 63482 | 63612 | 62960 | 63489 | 1,564,800 | +10.00(+0.02%) |
Jul 14, 2010 | 63686 | 63688 | 63015 | 63479 | 1,450,400 | -207.00(-0.33%) |
Jul 13, 2010 | 62964 | 63777 | 62964 | 63686 | 1,583,800 | +726.00(+1.15%) |
Jul 12, 2010 | 63477 | 63972 | 62750 | 62960 | 1,229,000 | -516.30(-0.81%) |
Jul 10, 2010 | 63282 | 63596 | 62895 | 63476 | 0 | +0.00(+0.00%) |
Jul 09, 2010 | 63282 | 63596 | 62895 | 63476 | 0 | +0.30(+0.00%) |
Jul 08, 2010 | 63282 | 63596 | 62895 | 63476 | 1,658,000 | +192.00(+0.30%) |
Jul 07, 2010 | 62067 | 63313 | 62004 | 63284 | 1,732,200 | +1219.00(+1.96%) |
Jul 06, 2010 | 60870 | 62451 | 60870 | 62065 | 1,786,600 | +1200.00(+1.97%) |
Jul 05, 2010 | 61436 | 61667 | 60796 | 60865 | 760,000 | -564.80(-0.92%) |
Jul 03, 2010 | 61236 | 61812 | 60764 | 61430 | 0 | -0.20(-0.00%) |
Jul 02, 2010 | 61236 | 61812 | 60764 | 61430 | 1,143,800 | +194.00(+0.32%) |
Jul 01, 2010 | 60935 | 61381 | 60056 | 61236 | 2,130,000 | +300.00(+0.49%) |
Jun 30, 2010 | 61972 | 62645 | 60936 | 60936 | 1,958,400 | -1042.00(-1.68%) |
Jun 29, 2010 | 64216 | 64216 | 61670 | 61978 | 2,196,000 | -2247.00(-3.50%) |
Jun 28, 2010 | 64825 | 65105 | 64225 | 64225 | 943,200 | -598.80(-0.92%) |
Jun 27, 2010 | 63937 | 64869 | 63806 | 64824 | 0 | +0.00(+0.00%) |
Jun 26, 2010 | 63937 | 64869 | 63806 | 64824 | 0 | -0.20(-0.00%) |
Jun 25, 2010 | 63937 | 64869 | 63806 | 64824 | 1,257,200 | +887.00(+1.39%) |
Jun 24, 2010 | 65154 | 65154 | 63736 | 63937 | 1,786,400 | -1223.00(-1.88%) |
Jun 23, 2010 | 64812 | 65161 | 64247 | 65160 | 1,762,200 | +349.00(+0.54%) |
Jun 22, 2010 | 64834 | 65831 | 64690 | 64811 | 1,931,800 | -18.00(-0.03%) |
Jun 21, 2010 | 64442 | 65517 | 64442 | 64829 | 1,623,000 | +391.00(+0.61%) |
Jun 20, 2010 | 64542 | 64941 | 64239 | 64438 | 0 | +0.00(+0.00%) |
Jun 19, 2010 | 64542 | 64941 | 64239 | 64438 | 0 | +0.00(+0.00%) |
Jun 18, 2010 | 64542 | 64941 | 64239 | 64438 | 1,871,800 | -103.00(-0.16%) |
Jun 17, 2010 | 64745 | 65182 | 64115 | 64541 | 1,888,800 | -210.00(-0.32%) |
Jun 16, 2010 | 64442 | 65097 | 63974 | 64751 | 2,441,000 | +309.00(+0.48%) |
Jun 15, 2010 | 63534 | 64554 | 63534 | 64442 | 1,267,200 | +909.00(+1.43%) |
Jun 14, 2010 | 63613 | 64296 | 63529 | 63533 | 1,793,600 | -72.00(-0.11%) |
Jun 13, 2010 | 63044 | 63766 | 62371 | 63605 | 0 | +0.00(+0.00%) |
Jun 12, 2010 | 63044 | 63766 | 62371 | 63605 | 0 | +0.00(+0.00%) |
Jun 11, 2010 | 63044 | 63766 | 62371 | 63605 | 1,345,800 | +556.00(+0.88%) |
Jun 10, 2010 | 61484 | 63146 | 61484 | 63049 | 1,717,000 | +1570.00(+2.55%) |
Jun 09, 2010 | 61799 | 62684 | 61479 | 61479 | 1,736,400 | -377.00(-0.61%) |
Jun 08, 2010 | 61187 | 62000 | 61187 | 61856 | 1,605,200 | +673.00(+1.10%) |
Jun 07, 2010 | 61675 | 62119 | 61099 | 61183 | 1,627,000 | -493.00(-0.80%) |
Jun 06, 2010 | 62940 | 62940 | 61422 | 61676 | 0 | +0.00(+0.00%) |
Jun 05, 2010 | 62940 | 62940 | 61422 | 61676 | 0 | +0.00(+0.00%) |
Jun 04, 2010 | 62940 | 62940 | 61422 | 61676 | 1,691,000 | -1266.90(-2.01%) |
Jun 03, 2010 | 61836 | 63198 | 61814 | 62943 | 0 | -0.10(-0.00%) |
Jun 02, 2010 | 61836 | 63198 | 61814 | 62943 | 1,878,400 | +1102.00(+1.78%) |
Jun 01, 2010 | 63033 | 63033 | 61605 | 61841 | 2,253,800 | -1206.00(-1.91%) |
May 31, 2010 | 61950 | 63047 | 61950 | 63047 | 1,197,600 | +1100.00(+1.78%) |
May 30, 2010 | 62080 | 62247 | 61305 | 61947 | 0 | +0.00(+0.00%) |
May 28, 2010 | 62080 | 62247 | 61305 | 61947 | 2,081,600 | -145.00(-0.23%) |
May 27, 2010 | 60191 | 62262 | 60189 | 62092 | 2,388,000 | +1902.00(+3.16%) |
May 26, 2010 | 59182 | 60701 | 59179 | 60190 | 3,638,600 | +1006.00(+1.70%) |
May 25, 2010 | 59912 | 59912 | 57876 | 59184 | 2,477,800 | -731.00(-1.22%) |
May 24, 2010 | 60255 | 60850 | 59815 | 59915 | 1,792,600 | -344.30(-0.57%) |
May 22, 2010 | 58192 | 60303 | 57997 | 60259 | 0 | +0.30(+0.00%) |
May 21, 2010 | 58192 | 60303 | 57997 | 60259 | 2,558,200 | +2067.00(+3.55%) |
May 20, 2010 | 59684 | 59684 | 57634 | 58192 | 3,369,200 | -1497.00(-2.51%) |
May 19, 2010 | 60841 | 60850 | 59068 | 59689 | 3,203,000 | -1152.00(-1.89%) |
May 18, 2010 | 62871 | 63529 | 60810 | 60841 | 2,787,000 | -2025.00(-3.22%) |
May 17, 2010 | 63406 | 63593 | 61825 | 62866 | 2,746,000 | -546.50(-0.86%) |
May 16, 2010 | 64787 | 64787 | 63050 | 63412 | 0 | +0.00(+0.00%) |
May 15, 2010 | 64787 | 64787 | 63050 | 63412 | 0 | +0.50(+0.00%) |
May 14, 2010 | 64787 | 64787 | 63050 | 63412 | 2,220,800 | -1376.00(-2.12%) |
May 13, 2010 | 65223 | 65427 | 64738 | 64788 | 1,798,200 | -436.00(-0.67%) |
May 12, 2010 | 64438 | 65351 | 64438 | 65224 | 1,981,400 | +799.00(+1.24%) |
May 11, 2010 | 65449 | 65733 | 64425 | 64425 | 2,401,600 | -1028.00(-1.57%) |
May 10, 2010 | 62872 | 66083 | 62872 | 65453 | 2,377,400 | +2582.10(+4.11%) |
May 09, 2010 | 63416 | 63945 | 61662 | 62871 | 0 | +0.00(+0.00%) |
May 08, 2010 | 63416 | 63945 | 61662 | 62871 | 0 | -0.10(-0.00%) |
May 07, 2010 | 63416 | 63945 | 61663 | 62871 | 2,903,400 | -543.00(-0.86%) |
May 06, 2010 | 64915 | 65533 | 60774 | 63414 | 3,207,600 | -1500.00(-2.31%) |
May 05, 2010 | 64859 | 65612 | 63533 | 64914 | 2,681,200 | +45.00(+0.07%) |
May 04, 2010 | 67116 | 67116 | 64588 | 64869 | 2,820,000 | -2250.00(-3.35%) |
May 03, 2010 | 67534 | 67969 | 66723 | 67119 | 1,776,000 | -410.70(-0.61%) |
May 01, 2010 | 67975 | 67975 | 67243 | 67530 | 0 | -0.30(-0.00%) |
Apr 30, 2010 | 67975 | 67975 | 67243 | 67530 | 2,120,200 | -448.00(-0.66%) |
Apr 29, 2010 | 66661 | 68012 | 66661 | 67978 | 1,609,400 | +1322.00(+1.98%) |
Apr 28, 2010 | 66513 | 67253 | 65914 | 66656 | 1,855,600 | +145.00(+0.22%) |
Apr 27, 2010 | 68868 | 68868 | 66499 | 66511 | 2,062,200 | -2361.00(-3.43%) |
Apr 26, 2010 | 69509 | 69810 | 68813 | 68872 | 1,179,400 | -637.50(-0.92%) |
Apr 24, 2010 | 69388 | 69709 | 68832 | 69510 | 0 | +0.50(+0.00%) |
Apr 23, 2010 | 69388 | 69709 | 68832 | 69509 | 1,366,800 | +123.00(+0.18%) |
Apr 22, 2010 | 69313 | 69528 | 68081 | 69386 | 1,787,200 | +67.60(+0.10%) |
Apr 21, 2010 | 69101 | 69702 | 69101 | 69318 | 0 | +0.40(+0.00%) |
Apr 20, 2010 | 69101 | 69702 | 69101 | 69318 | 1,750,200 | +220.00(+0.32%) |
Apr 19, 2010 | 69418 | 69431 | 68378 | 69098 | 1,722,000 | -323.40(-0.47%) |
Apr 17, 2010 | 70522 | 70522 | 69013 | 69421 | 0 | +0.40(+0.00%) |
Apr 16, 2010 | 70522 | 70522 | 69013 | 69421 | 2,043,800 | -1103.00(-1.56%) |
Apr 15, 2010 | 71036 | 71066 | 70429 | 70524 | 2,264,600 | -511.00(-0.72%) |
Apr 14, 2010 | 70794 | 71207 | 70628 | 71035 | 1,758,800 | +243.00(+0.34%) |
Apr 13, 2010 | 70618 | 71053 | 70169 | 70792 | 1,634,200 | +178.00(+0.25%) |
Apr 12, 2010 | 71414 | 71607 | 70505 | 70614 | 1,471,600 | -803.30(-1.12%) |
Apr 10, 2010 | 71783 | 71989 | 71307 | 71417 | 0 | +0.30(+0.00%) |
Apr 09, 2010 | 71783 | 71989 | 71307 | 71417 | 1,680,000 | -368.00(-0.51%) |
Apr 08, 2010 | 70793 | 71805 | 70462 | 71785 | 1,701,800 | +992.00(+1.40%) |
Apr 07, 2010 | 71092 | 71257 | 70531 | 70793 | 1,720,400 | -303.00(-0.43%) |
Apr 06, 2010 | 71290 | 71711 | 70823 | 71096 | 1,697,000 | -194.00(-0.27%) |
Apr 05, 2010 | 71148 | 71645 | 71148 | 71290 | 1,316,000 | +153.70(+0.22%) |
Apr 04, 2010 | 70374 | 71401 | 70373 | 71136 | 0 | +0.00(+0.00%) |
Apr 03, 2010 | 70374 | 71401 | 70373 | 71136 | 0 | +0.00(+0.00%) |
Apr 02, 2010 | 70374 | 71401 | 70373 | 71136 | 0 | +0.30(+0.00%) |
Apr 01, 2010 | 70375 | 71401 | 70373 | 71136 | 1,552,800 | +764.00(+1.09%) |
Mar 31, 2010 | 69960 | 70392 | 69573 | 70372 | 1,676,800 | +412.00(+0.59%) |
Mar 30, 2010 | 69942 | 70451 | 69750 | 69960 | 1,490,000 | +21.00(+0.03%) |
Mar 29, 2010 | 68681 | 69943 | 68681 | 69939 | 1,528,000 | +1256.30(+1.83%) |
Mar 27, 2010 | 68442 | 68910 | 68024 | 68683 | 0 | -0.30(-0.00%) |
Mar 26, 2010 | 68442 | 68910 | 68024 | 68683 | 1,771,400 | +241.00(+0.35%) |
Mar 25, 2010 | 68916 | 69572 | 68377 | 68442 | 1,478,400 | -471.00(-0.68%) |
Mar 24, 2010 | 69382 | 69677 | 68744 | 68913 | 1,597,400 | -474.00(-0.68%) |
Mar 23, 2010 | 69049 | 69613 | 68913 | 69387 | 1,606,600 | +345.00(+0.50%) |
Mar 22, 2010 | 68814 | 69121 | 67899 | 69042 | 1,395,200 | +213.00(+0.31%) |
Mar 20, 2010 | 69701 | 69998 | 68773 | 68829 | 0 | +0.00(+0.00%) |
Mar 19, 2010 | 69701 | 69998 | 68773 | 68829 | 1,957,400 | -868.00(-1.25%) |
Mar 18, 2010 | 69726 | 70128 | 68972 | 69697 | 1,656,200 | -26.00(-0.04%) |
Mar 17, 2010 | 69945 | 70424 | 69376 | 69723 | 1,372,000 | -219.00(-0.31%) |
Mar 16, 2010 | 69023 | 69949 | 69022 | 69942 | 1,302,400 | +918.00(+1.33%) |
Mar 15, 2010 | 69340 | 69384 | 68623 | 69024 | 1,453,000 | -317.40(-0.46%) |
Mar 14, 2010 | 69901 | 70486 | 69341 | 69341 | 0 | +0.40(+0.00%) |
Mar 13, 2010 | 69901 | 70486 | 69341 | 69341 | 1,569,000 | -544.00(-0.78%) |
Mar 12, 2010 | 69981 | 70183 | 69411 | 69885 | 1,627,200 | -94.00(-0.13%) |
Mar 11, 2010 | 69578 | 70476 | 69578 | 69979 | 1,909,200 | +403.00(+0.58%) |
Mar 10, 2010 | 68573 | 70144 | 68255 | 69576 | 2,464,200 | +1001.00(+1.46%) |
Mar 09, 2010 | 68851 | 69070 | 68318 | 68575 | 1,428,200 | -0.50(-0.00%) |
Mar 08, 2010 | 68851 | 69070 | 68318 | 68576 | 0 | -271.00(-0.39%) |
Mar 07, 2010 | 67823 | 68930 | 67823 | 68846 | 0 | -0.50(-0.00%) |
Mar 06, 2010 | 67823 | 68930 | 67823 | 68847 | 1,950,600 | +1032.00(+1.52%) |
Mar 05, 2010 | 67643 | 68198 | 66924 | 67815 | 1,398,600 | +174.00(+0.26%) |
Mar 04, 2010 | 67780 | 68813 | 67482 | 67641 | 2,113,800 | -138.00(-0.20%) |
Mar 03, 2010 | 67228 | 68250 | 67228 | 67779 | 1,708,600 | +551.00(+0.82%) |
Mar 02, 2010 | 66511 | 67397 | 66511 | 67228 | 1,363,000 | +0.10(+0.00%) |
Mar 01, 2010 | 66511 | 67397 | 66511 | 67228 | 0 | +724.60(+1.09%) |
Feb 28, 2010 | 66118 | 66510 | 65608 | 66503 | 0 | +0.30(+0.00%) |
Feb 27, 2010 | 66118 | 66510 | 65607 | 66503 | 1,731,400 | +382.00(+0.58%) |
Feb 26, 2010 | 65765 | 66325 | 64429 | 66121 | 1,792,200 | +326.00(+0.50%) |
Feb 25, 2010 | 66110 | 66514 | 65534 | 65795 | 1,573,000 | -313.00(-0.47%) |
Feb 24, 2010 | 67179 | 67179 | 65660 | 66108 | 1,644,800 | -1076.00(-1.60%) |
Feb 23, 2010 | 67598 | 68120 | 67035 | 67184 | 1,401,600 | -0.20(-0.00%) |
Feb 22, 2010 | 67598 | 68120 | 67035 | 67184 | 0 | -413.20(-0.61%) |
Feb 21, 2010 | 67810 | 67935 | 67210 | 67597 | 0 | +0.40(+0.00%) |
Feb 20, 2010 | 67811 | 67935 | 67210 | 67597 | 1,248,000 | -239.00(-0.35%) |
Feb 19, 2010 | 67285 | 67836 | 66550 | 67836 | 1,286,600 | +551.00(+0.82%) |
Feb 18, 2010 | 65863 | 67542 | 65863 | 67285 | 0 | +0.40(+0.00%) |
Feb 17, 2010 | 65864 | 67542 | 65864 | 67285 | 0 | +1429.60(+2.17%) |
Feb 16, 2010 | 66129 | 66133 | 65123 | 65855 | 0 | +0.00(+0.00%) |
Feb 15, 2010 | 66129 | 66133 | 65123 | 65855 | 0 | +0.00(+0.00%) |
Feb 13, 2010 | 66129 | 66133 | 65123 | 65855 | 873,200 | -274.00(-0.41%) |
Feb 12, 2010 | 65050 | 66145 | 64344 | 66129 | 1,259,000 | +1078.00(+1.66%) |
Feb 11, 2010 | 64721 | 65170 | 64320 | 65051 | 891,000 | +333.00(+0.51%) |
Feb 10, 2010 | 63164 | 65526 | 63164 | 64718 | 1,357,400 | +1565.00(+2.48%) |
Feb 09, 2010 | 62760 | 63923 | 62728 | 63153 | 1,875,600 | -0.10(-0.00%) |
Feb 08, 2010 | 62760 | 63923 | 62728 | 63153 | 0 | +390.10(+0.62%) |
Feb 06, 2010 | 63934 | 64001 | 61341 | 62763 | 3,053,000 | -1171.00(-1.83%) |
Feb 05, 2010 | 67100 | 67100 | 63750 | 63934 | 2,262,400 | -3175.00(-4.73%) |
Feb 04, 2010 | 67163 | 67347 | 66774 | 67109 | 1,765,000 | -54.00(-0.08%) |
Feb 03, 2010 | 66589 | 67321 | 66539 | 67163 | 1,587,800 | +591.00(+0.89%) |
Feb 02, 2010 | 65402 | 66763 | 65362 | 66572 | 1,494,400 | +0.30(+0.00%) |
Feb 01, 2010 | 65402 | 66763 | 65362 | 66572 | 0 | +1169.70(+1.79%) |
Jan 30, 2010 | 65591 | 66576 | 65140 | 65402 | 1,823,200 | -186.00(-0.28%) |
Jan 29, 2010 | 65071 | 66049 | 64541 | 65588 | 1,649,400 | +518.00(+0.80%) |
Jan 28, 2010 | 65527 | 65663 | 64553 | 65070 | 1,813,600 | -454.00(-0.69%) |
Jan 27, 2010 | 66213 | 66213 | 64719 | 65524 | 1,990,400 | +0.30(+0.00%) |
Jan 26, 2010 | 66213 | 66213 | 64719 | 65524 | 0 | -696.30(-1.05%) |
Jan 25, 2010 | 66264 | 66660 | 65445 | 66220 | 0 | +0.00(+0.00%) |
Jan 24, 2010 | 66264 | 66660 | 65445 | 66220 | 0 | +0.00(+0.00%) |
Jan 23, 2010 | 66264 | 66660 | 65445 | 66220 | 1,305,000 | -50.00(-0.08%) |
Jan 22, 2010 | 68200 | 68458 | 65996 | 66270 | 2,263,800 | -1930.00(-2.83%) |
Jan 21, 2010 | 69901 | 69901 | 67546 | 68200 | 1,990,600 | -1709.00(-2.44%) |
Jan 20, 2010 | 69396 | 70036 | 68867 | 69909 | 1,323,400 | +508.00(+0.73%) |
Jan 19, 2010 | 68983 | 69748 | 68983 | 69401 | 1,139,000 | +0.10(+0.00%) |
Jan 18, 2010 | 68983 | 69748 | 68983 | 69401 | 0 | +422.60(+0.61%) |
Jan 17, 2010 | 69780 | 69788 | 68695 | 68978 | 0 | +0.30(+0.00%) |
Jan 16, 2010 | 69780 | 69788 | 68695 | 68978 | 1,648,400 | -823.00(-1.18%) |
Jan 15, 2010 | 70377 | 70508 | 69661 | 69801 | 1,830,200 | -584.00(-0.83%) |
Jan 14, 2010 | 70081 | 70626 | 69535 | 70385 | 1,818,800 | +309.00(+0.44%) |
Jan 13, 2010 | 70429 | 70429 | 69284 | 70076 | 1,628,600 | -357.00(-0.51%) |
Jan 12, 2010 | 70267 | 71068 | 70158 | 70433 | 1,569,000 | -0.50(-0.00%) |
Jan 11, 2010 | 70267 | 71068 | 70158 | 70434 | 0 | +170.80(+0.24%) |
Jan 10, 2010 | 70455 | 70766 | 70158 | 70263 | 0 | -0.30(-0.00%) |
Jan 09, 2010 | 70455 | 70766 | 70158 | 70263 | 1,634,400 | -188.00(-0.27%) |
Jan 08, 2010 | 70723 | 70723 | 70045 | 70451 | 1,555,000 | -278.00(-0.39%) |
Jan 07, 2010 | 70237 | 70937 | 70016 | 70729 | 2,243,600 | +489.00(+0.70%) |
Jan 06, 2010 | 70046 | 70595 | 69928 | 70240 | 1,984,200 | +195.00(+0.28%) |
Jan 05, 2010 | 68587 | 70081 | 68587 | 70045 | 1,655,400 | -0.10(-0.00%) |
Jan 04, 2010 | 68587 | 70081 | 68587 | 70045 | 0 | +1456.70(+2.12%) |
Jan 03, 2010 | 68276 | 68588 | 67749 | 68588 | 0 | +0.00(+0.00%) |
Jan 02, 2010 | 68276 | 68588 | 67749 | 68588 | 0 | +0.00(+0.00%) |
Jan 01, 2010 | 68276 | 68588 | 67749 | 68588 | 0 | +0.40(+0.00%) |
Dec 31, 2009 | 68277 | 68588 | 67749 | 68588 | 1,182,200 | +292.00(+0.43%) |
Dec 30, 2009 | 67902 | 68309 | 67902 | 68296 | 669,200 | +394.00(+0.58%) |
Dec 29, 2009 | 67591 | 68277 | 67591 | 67902 | 556,400 | +0.30(+0.00%) |
Dec 28, 2009 | 67591 | 68277 | 67591 | 67902 | 0 | +312.80(+0.46%) |
Dec 27, 2009 | 67418 | 67810 | 66943 | 67589 | 0 | +0.00(+0.00%) |
Dec 26, 2009 | 67418 | 67810 | 66943 | 67589 | 0 | +0.00(+0.00%) |
Dec 25, 2009 | 67418 | 67810 | 66943 | 67589 | 0 | -0.10(-0.00%) |
Dec 24, 2009 | 67418 | 67810 | 66943 | 67589 | 904,400 | +171.00(+0.25%) |
Dec 23, 2009 | 65940 | 67421 | 65940 | 67418 | 1,272,600 | +1493.00(+2.26%) |
Dec 22, 2009 | 66806 | 67671 | 65925 | 65925 | 1,406,000 | -0.20(-0.00%) |
Dec 21, 2009 | 66806 | 67671 | 65925 | 65925 | 0 | -869.00(-1.30%) |
Dec 20, 2009 | 67068 | 67281 | 66322 | 66794 | 0 | +0.20(+0.00%) |
Dec 19, 2009 | 67068 | 67281 | 66322 | 66794 | 1,075,200 | -274.00(-0.41%) |
Dec 18, 2009 | 68619 | 68619 | 66792 | 67068 | 1,339,400 | -1554.00(-2.26%) |
Dec 17, 2009 | 69310 | 69622 | 68466 | 68622 | 1,710,000 | -689.00(-0.99%) |
Dec 16, 2009 | 69345 | 69515 | 68822 | 69311 | 1,284,200 | -38.00(-0.05%) |
Dec 15, 2009 | 69273 | 69785 | 69193 | 69349 | 1,294,000 | -0.40(-0.00%) |
Dec 14, 2009 | 69273 | 69785 | 69193 | 69349 | 0 | +82.40(+0.12%) |
Dec 12, 2009 | 68750 | 69502 | 68750 | 69267 | 1,489,600 | +539.00(+0.78%) |
Dec 11, 2009 | 68021 | 68912 | 68021 | 68728 | 1,473,200 | +716.00(+1.05%) |
Dec 10, 2009 | 67736 | 68272 | 67484 | 68012 | 1,141,400 | +283.00(+0.42%) |
Dec 09, 2009 | 68511 | 68511 | 67470 | 67729 | 1,550,000 | -783.00(-1.14%) |
Dec 08, 2009 | 67611 | 68866 | 67611 | 68512 | 1,186,200 | -0.20(-0.00%) |
Dec 07, 2009 | 67611 | 68866 | 67611 | 68512 | 0 | +908.20(+1.34%) |
Dec 05, 2009 | 68316 | 69361 | 67328 | 67604 | 1,410,600 | -711.00(-1.04%) |
Dec 04, 2009 | 68622 | 69336 | 68308 | 68315 | 1,223,400 | -300.00(-0.44%) |
Dec 03, 2009 | 68412 | 69139 | 68412 | 68615 | 1,362,000 | +69.00(+0.10%) |
Dec 02, 2009 | 67051 | 68616 | 67051 | 68546 | 2,326,400 | +1502.00(+2.24%) |
Dec 01, 2009 | 67082 | 67545 | 66876 | 67044 | 2,224,800 | -0.40(-0.00%) |
Nov 30, 2009 | 67082 | 67545 | 66876 | 67044 | 0 | -37.70(-0.06%) |
Nov 29, 2009 | 66371 | 67086 | 65737 | 67082 | 0 | +0.10(+0.00%) |
Nov 28, 2009 | 66371 | 67086 | 65737 | 67082 | 1,172,000 | +690.00(+1.04%) |
Nov 27, 2009 | 67911 | 67911 | 66236 | 66392 | 825,600 | -1525.00(-2.25%) |
Nov 26, 2009 | 67319 | 67997 | 67241 | 67917 | 1,385,400 | +600.00(+0.89%) |
Nov 25, 2009 | 66812 | 67317 | 65969 | 67317 | 1,348,000 | +508.00(+0.76%) |
Nov 24, 2009 | 66335 | 67365 | 66335 | 66809 | 1,582,600 | -0.40(-0.00%) |
Nov 23, 2009 | 66335 | 67365 | 66335 | 66809 | 0 | +482.10(+0.73%) |
Nov 22, 2009 | 66514 | 66564 | 65547 | 66327 | 0 | +0.00(+0.00%) |
Nov 21, 2009 | 66514 | 66564 | 65547 | 66327 | 0 | +0.30(+0.00%) |
Nov 20, 2009 | 66514 | 66564 | 65547 | 66327 | 1,467,000 | -189.00(-0.28%) |
Nov 19, 2009 | 67430 | 68060 | 66494 | 66516 | 1,592,000 | -890.00(-1.32%) |
Nov 18, 2009 | 66632 | 67409 | 66232 | 67406 | 1,733,800 | +779.00(+1.17%) |
Nov 17, 2009 | 65326 | 66896 | 65326 | 66627 | 1,757,800 | -0.10(-0.00%) |
Nov 16, 2009 | 66627 | 66627 | 66627 | 0 | +1301.50(+1.99%) | |
Nov 15, 2009 | 64452 | 65788 | 64229 | 65326 | 0 | -0.40(-0.00%) |
Nov 14, 2009 | 64452 | 65788 | 64229 | 65326 | 1,859,000 | +878.00(+1.36%) |
Nov 13, 2009 | 66427 | 66614 | 64319 | 64448 | 1,914,400 | -1983.00(-2.99%) |
Nov 12, 2009 | 66303 | 67170 | 66028 | 66431 | 1,807,800 | +128.00(+0.19%) |
Nov 11, 2009 | 66214 | 66709 | 65706 | 66303 | 1,652,000 | +89.00(+0.13%) |
Nov 10, 2009 | 64475 | 66236 | 64475 | 66214 | 1,599,800 | -0.40(-0.00%) |
Nov 09, 2009 | 64475 | 66236 | 64475 | 66214 | 0 | +1748.30(+2.71%) |
Nov 08, 2009 | 64820 | 65094 | 63587 | 64466 | 0 | +0.10(+0.00%) |
Nov 07, 2009 | 64820 | 65094 | 63587 | 64466 | 1,659,000 | -350.00(-0.54%) |
Nov 06, 2009 | 63907 | 64830 | 63700 | 64816 | 1,575,600 | +903.00(+1.41%) |
Nov 05, 2009 | 62650 | 64142 | 62650 | 63913 | 1,891,200 | +1270.00(+2.03%) |
Nov 04, 2009 | 61539 | 63237 | 60724 | 62643 | 1,902,600 | -0.20(-0.00%) |
Nov 03, 2009 | 61539 | 63237 | 60724 | 62643 | 0 | +1097.70(+1.78%) |
Nov 02, 2009 | 63721 | 64226 | 60913 | 61546 | 0 | +0.00(+0.00%) |
Nov 01, 2009 | 63721 | 64226 | 60913 | 61546 | 0 | +0.00(+0.00%) |
Oct 31, 2009 | 63721 | 64226 | 60913 | 61546 | 0 | -0.50(-0.00%) |
Oct 30, 2009 | 63721 | 64226 | 60913 | 61546 | 1,996,200 | -2175.00(-3.41%) |
Oct 29, 2009 | 60167 | 63907 | 60167 | 63721 | 1,747,800 | +3559.00(+5.92%) |
Oct 28, 2009 | 63161 | 63173 | 60146 | 60162 | 2,238,800 | -2999.00(-4.75%) |
Oct 27, 2009 | 65090 | 65498 | 63161 | 63161 | 1,499,200 | -1925.00(-2.96%) |
Oct 26, 2009 | 65056 | 65901 | 64501 | 65086 | 1,380,400 | +27.20(+0.04%) |
Oct 25, 2009 | 66144 | 66982 | 64988 | 65059 | 0 | +0.00(+0.00%) |
Oct 24, 2009 | 66144 | 66982 | 64988 | 65059 | 0 | -0.20(-0.00%) |
Oct 23, 2009 | 66144 | 66982 | 64988 | 65059 | 1,393,800 | -1076.00(-1.63%) |
Oct 22, 2009 | 65490 | 66502 | 65454 | 66135 | 1,273,200 | +649.00(+0.99%) |
Oct 21, 2009 | 65302 | 67157 | 65221 | 65486 | 1,792,600 | +183.00(+0.28%) |
Oct 20, 2009 | 67231 | 67231 | 64076 | 65303 | 2,649,200 | -1936.00(-2.88%) |
Oct 19, 2009 | 66200 | 67530 | 66194 | 67239 | 1,402,200 | +1039.00(+1.57%) |
Oct 16, 2009 | 66703 | 66703 | 65499 | 66200 | 1,484,600 | -503.00(-0.75%) |
Oct 15, 2009 | 66199 | 66703 | 65837 | 66703 | 1,328,400 | +502.00(+0.76%) |
Oct 14, 2009 | 64653 | 66393 | 64653 | 66201 | 2,096,400 | +1555.00(+2.41%) |
Oct 13, 2009 | 64075 | 64646 | 63967 | 64646 | 1,190,600 | +575.00(+0.90%) |
Oct 12, 2009 | 64071 | 64071 | 64071 | 64071 | 0 | +0.00(+0.00%) |
Oct 09, 2009 | 63772 | 64177 | 63493 | 64071 | 1,153,000 | +311.00(+0.49%) |
Oct 08, 2009 | 62640 | 63816 | 62640 | 63760 | 1,766,000 | +1122.00(+1.79%) |
Oct 07, 2009 | 62666 | 63015 | 62104 | 62638 | 1,413,600 | -33.00(-0.05%) |
Oct 06, 2009 | 62378 | 63291 | 62002 | 62671 | 1,665,600 | +302.00(+0.48%) |
Oct 05, 2009 | 61178 | 62460 | 61178 | 62369 | 1,335,400 | +1197.00(+1.96%) |
Oct 02, 2009 | 60453 | 61333 | 59678 | 61172 | 1,736,000 | +713.00(+1.18%) |