Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4190 | 4294 | 4190 | 4244 | 1,479,187,456 | +54.10(+1.29%) |
Apr 29, 2009 | 4096 | 4193 | 4090 | 4190 | 1,154,592,768 | +93.20(+2.28%) |
Apr 28, 2009 | 4167 | 4167 | 4059 | 4096 | 976,964,608 | -70.60(-1.69%) |
Apr 27, 2009 | 4156 | 4179 | 4089 | 4167 | 975,338,496 | +0.00(+0.00%) |
Apr 26, 2009 | 4156 | 4179 | 4089 | 4167 | 975,338,496 | +11.00(+0.26%) |
Apr 24, 2009 | 4018 | 4156 | 4018 | 4156 | 1,272,567,296 | +137.80(+3.43%) |
Apr 23, 2009 | 4031 | 4082 | 3999 | 4018 | 1,098,268,032 | -12.50(-0.31%) |
Apr 22, 2009 | 3988 | 4036 | 3948 | 4031 | 1,289,423,616 | +43.20(+1.08%) |
Apr 21, 2009 | 3991 | 4019 | 3897 | 3988 | 1,470,716,672 | -3.40(-0.09%) |
Apr 20, 2009 | 4093 | 4113 | 3963 | 3991 | 1,222,655,488 | +0.00(+0.00%) |
Apr 19, 2009 | 4093 | 4113 | 3963 | 3991 | 1,222,655,488 | -101.90(-2.49%) |
Apr 17, 2009 | 4053 | 4114 | 4043 | 4093 | 1,554,328,064 | +39.80(+0.98%) |
Apr 16, 2009 | 3968 | 4053 | 3964 | 4053 | 1,235,528,960 | +84.60(+2.13%) |
Apr 15, 2009 | 3989 | 4023 | 3942 | 3968 | 1,214,774,144 | -20.60(-0.52%) |
Apr 14, 2009 | 3984 | 4040 | 3940 | 3989 | 1,385,019,648 | +5.30(+0.13%) |
Apr 13, 2009 | 3984 | 3984 | 3984 | 3984 | 0 | +0.00(+0.00%) |
Apr 12, 2009 | 3984 | 3984 | 3984 | 3984 | 0 | +0.00(+0.00%) |
Apr 10, 2009 | 3984 | 3984 | 3984 | 3984 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 3926 | 3986 | 3912 | 3984 | 1,119,751,936 | +58.20(+1.48%) |
Apr 08, 2009 | 3930 | 3940 | 3876 | 3926 | 1,093,133,696 | -5.00(-0.13%) |
Apr 07, 2009 | 3994 | 4040 | 3910 | 3930 | 1,084,360,448 | -63.00(-1.58%) |
Apr 06, 2009 | 4030 | 4097 | 3960 | 3994 | 1,210,070,400 | +0.00(+0.00%) |
Apr 05, 2009 | 4030 | 4097 | 3960 | 3994 | 1,210,070,400 | -36.20(-0.90%) |
Apr 03, 2009 | 4125 | 4133 | 4016 | 4030 | 1,372,120,448 | -95.30(-2.31%) |
Apr 02, 2009 | 3956 | 4138 | 3956 | 4125 | 1,638,677,504 | +169.40(+4.28%) |
Apr 01, 2009 | 3926 | 3973 | 3838 | 3956 | 1,290,451,584 | +29.50(+0.75%) |
Mar 31, 2009 | 3763 | 3931 | 3763 | 3926 | 1,504,770,560 | +163.20(+4.34%) |
Mar 30, 2009 | 3899 | 3899 | 3763 | 3763 | 1,236,804,992 | +0.00(+0.00%) |
Mar 29, 2009 | 3899 | 3899 | 3763 | 3763 | 1,236,804,992 | -136.00(-3.49%) |
Mar 27, 2009 | 3925 | 3950 | 3878 | 3899 | 1,489,157,760 | -26.30(-0.67%) |
Mar 26, 2009 | 3900 | 3930 | 3878 | 3925 | 1,425,099,264 | +24.90(+0.64%) |
Mar 25, 2009 | 3912 | 3939 | 3853 | 3900 | 1,320,622,592 | -11.20(-0.29%) |
Mar 24, 2009 | 3953 | 3992 | 3878 | 3912 | 1,405,266,432 | -41.30(-1.04%) |
Mar 23, 2009 | 3843 | 3979 | 3843 | 3953 | 1,437,096,704 | +0.00(+0.00%) |
Mar 22, 2009 | 3843 | 3979 | 3843 | 3953 | 1,437,096,704 | +109.90(+2.86%) |
Mar 20, 2009 | 3817 | 3855 | 3778 | 3843 | 2,098,960,768 | +26.00(+0.68%) |
Mar 19, 2009 | 3805 | 3913 | 3794 | 3817 | 2,067,532,544 | +11.90(+0.31%) |
Mar 18, 2009 | 3857 | 3902 | 3768 | 3805 | 1,211,937,920 | -52.10(-1.35%) |
Mar 17, 2009 | 3864 | 3864 | 3793 | 3857 | 1,176,227,328 | -6.90(-0.18%) |
Mar 16, 2009 | 3754 | 3864 | 3754 | 3864 | 1,178,182,144 | +0.00(+0.00%) |
Mar 15, 2009 | 3754 | 3864 | 3754 | 3864 | 1,178,182,144 | +110.30(+2.94%) |
Mar 13, 2009 | 3712 | 3816 | 3712 | 3754 | 1,333,680,640 | +41.60(+1.12%) |
Mar 12, 2009 | 3694 | 3726 | 3616 | 3712 | 1,414,332,544 | +18.30(+0.50%) |
Mar 11, 2009 | 3715 | 3763 | 3652 | 3694 | 1,596,496,896 | -21.40(-0.58%) |
Mar 10, 2009 | 3542 | 3726 | 3516 | 3715 | 1,622,535,552 | +172.80(+4.88%) |
Mar 09, 2009 | 3531 | 3565 | 3461 | 3542 | 1,567,503,360 | +0.00(+0.00%) |
Mar 08, 2009 | 3531 | 3565 | 3461 | 3542 | 1,567,503,360 | +11.70(+0.33%) |
Mar 07, 2009 | 3530 | 3590 | 3492 | 3531 | 1,594,393,984 | +0.80(+0.02%) |
Mar 06, 2009 | 3646 | 3646 | 3526 | 3530 | 1,517,533,952 | -116.00(-3.18%) |
Mar 05, 2009 | 3512 | 3650 | 3512 | 3646 | 1,282,906,496 | +133.80(+3.81%) |
Mar 04, 2009 | 3626 | 3677 | 3497 | 3512 | 1,550,463,488 | -113.70(-3.14%) |
Mar 03, 2009 | 3830 | 3830 | 3626 | 3626 | 1,489,096,576 | +0.00(+0.00%) |
Mar 02, 2009 | 3830 | 3830 | 3626 | 3626 | 1,489,096,576 | -204.30(-5.33%) |
Feb 28, 2009 | 3916 | 3916 | 3761 | 3830 | 1,662,560,896 | -85.50(-2.18%) |
Feb 27, 2009 | 3849 | 3948 | 3849 | 3916 | 2,078,195,968 | +66.60(+1.73%) |
Feb 26, 2009 | 3816 | 3884 | 3804 | 3849 | 1,190,213,632 | +32.60(+0.85%) |
Feb 25, 2009 | 3851 | 3852 | 3772 | 3816 | 1,082,778,240 | -34.30(-0.89%) |
Feb 24, 2009 | 3889 | 3960 | 3845 | 3851 | 985,111,808 | +0.00(+0.00%) |
Feb 23, 2009 | 3889 | 3960 | 3845 | 3851 | 985,111,808 | -38.40(-0.99%) |
Feb 21, 2009 | 4018 | 4018 | 3878 | 3889 | 1,300,936,064 | -129.30(-3.22%) |
Feb 20, 2009 | 4007 | 4045 | 3984 | 4018 | 1,173,914,624 | +11.60(+0.29%) |
Feb 19, 2009 | 4034 | 4056 | 3938 | 4007 | 1,275,963,392 | -27.30(-0.68%) |
Feb 18, 2009 | 4135 | 4135 | 3995 | 4034 | 1,226,667,264 | -100.70(-2.44%) |
Feb 17, 2009 | 4190 | 4190 | 4127 | 4135 | 765,927,296 | +0.00(+0.00%) |
Feb 16, 2009 | 4190 | 4190 | 4127 | 4135 | 765,927,296 | -54.80(-1.31%) |
Feb 14, 2009 | 4202 | 4292 | 4168 | 4190 | 1,461,771,776 | -12.60(-0.30%) |
Feb 13, 2009 | 4234 | 4234 | 4135 | 4202 | 1,326,826,752 | -32.10(-0.76%) |
Feb 12, 2009 | 4213 | 4244 | 4182 | 4234 | 977,770,496 | +21.20(+0.50%) |
Feb 11, 2009 | 4308 | 4310 | 4210 | 4213 | 1,113,424,768 | -94.50(-2.19%) |
Feb 10, 2009 | 4292 | 4334 | 4244 | 4308 | 1,158,075,136 | +0.00(+0.00%) |
Feb 09, 2009 | 4292 | 4334 | 4244 | 4308 | 1,158,075,136 | +15.70(+0.37%) |
Feb 07, 2009 | 4229 | 4331 | 4226 | 4292 | 1,412,522,880 | +63.00(+1.49%) |
Feb 06, 2009 | 4229 | 4235 | 4134 | 4229 | 1,216,188,672 | +0.30(+0.01%) |
Feb 05, 2009 | 4164 | 4263 | 4160 | 4229 | 1,196,793,984 | +64.10(+1.54%) |
Feb 04, 2009 | 4078 | 4173 | 4043 | 4164 | 1,085,343,360 | +86.70(+2.13%) |
Feb 03, 2009 | 4150 | 4150 | 4037 | 4078 | 929,235,776 | +0.00(+0.00%) |
Feb 02, 2009 | 4150 | 4150 | 4037 | 4078 | 929,235,776 | -71.80(-1.73%) |
Jan 31, 2009 | 4190 | 4228 | 4125 | 4150 | 1,496,062,720 | -40.50(-0.97%) |
Jan 30, 2009 | 4295 | 4295 | 4148 | 4190 | 1,387,667,200 | -105.10(-2.45%) |
Jan 29, 2009 | 4194 | 4318 | 4194 | 4295 | 1,714,540,416 | +100.80(+2.40%) |
Jan 28, 2009 | 4209 | 4211 | 4131 | 4194 | 1,264,648,448 | -14.60(-0.35%) |
Jan 27, 2009 | 4052 | 4225 | 4039 | 4209 | 1,524,347,776 | +0.00(+0.00%) |
Jan 26, 2009 | 4052 | 4225 | 4039 | 4209 | 1,524,347,776 | +156.50(+3.86%) |
Jan 24, 2009 | 4052 | 4071 | 3957 | 4052 | 1,508,583,552 | +0.30(+0.01%) |
Jan 23, 2009 | 4060 | 4154 | 4046 | 4052 | 1,614,858,880 | -7.70(-0.19%) |
Jan 22, 2009 | 4091 | 4113 | 4001 | 4060 | 2,068,435,584 | -31.50(-0.77%) |
Jan 21, 2009 | 4108 | 4184 | 4061 | 4091 | 2,078,463,744 | -17.10(-0.42%) |
Jan 20, 2009 | 4147 | 4252 | 4032 | 4108 | 1,879,365,248 | +0.00(+0.00%) |
Jan 19, 2009 | 4147 | 4252 | 4032 | 4108 | 1,879,365,248 | -38.60(-0.93%) |
Jan 17, 2009 | 4121 | 4252 | 4121 | 4147 | 1,380,947,456 | +26.00(+0.63%) |
Jan 16, 2009 | 4181 | 4199 | 4091 | 4121 | 1,247,030,272 | -59.50(-1.42%) |
Jan 15, 2009 | 4399 | 4426 | 4115 | 4181 | 1,309,107,200 | -218.60(-4.97%) |
Jan 14, 2009 | 4426 | 4426 | 4321 | 4399 | 928,428,992 | -27.00(-0.61%) |
Jan 13, 2009 | 4448 | 4471 | 4402 | 4426 | 785,473,920 | +0.00(+0.00%) |
Jan 12, 2009 | 4448 | 4471 | 4402 | 4426 | 785,473,920 | -22.30(-0.50%) |
Jan 10, 2009 | 4505 | 4535 | 4432 | 4448 | 979,530,112 | -56.90(-1.26%) |
Jan 09, 2009 | 4508 | 4515 | 4410 | 4505 | 923,008,000 | -2.10(-0.05%) |
Jan 08, 2009 | 4639 | 4639 | 4478 | 4508 | 1,059,568,384 | -131.40(-2.83%) |
Jan 07, 2009 | 4580 | 4676 | 4562 | 4639 | 1,036,086,016 | +59.30(+1.29%) |
Jan 06, 2009 | 4562 | 4618 | 4521 | 4580 | 836,676,096 | +0.00(+0.00%) |
Jan 05, 2009 | 4562 | 4618 | 4521 | 4580 | 836,676,096 | +17.80(+0.39%) |
Jan 03, 2009 | 4434 | 4562 | 4430 | 4562 | 407,295,488 | +127.60(+2.88%) |
Jan 02, 2009 | 4434 | 4434 | 4434 | 4434 | 0 | +0.00(+0.00%) |
Jan 01, 2009 | 4393 | 4456 | 4393 | 4434 | 241,902,208 | +41.50(+0.94%) |
Dec 31, 2008 | 4319 | 4406 | 4319 | 4393 | 430,343,904 | +73.30(+1.70%) |
Dec 30, 2008 | 4217 | 4326 | 4217 | 4319 | 441,106,816 | +0.00(+0.00%) |
Dec 29, 2008 | 4217 | 4326 | 4217 | 4319 | 441,106,816 | +102.80(+2.44%) |
Dec 27, 2008 | 4217 | 4217 | 4217 | 4217 | 0 | +0.00(+0.00%) |
Dec 26, 2008 | 4217 | 4217 | 4217 | 4217 | 0 | +0.00(+0.00%) |
Dec 25, 2008 | 4256 | 4256 | 4205 | 4217 | 158,371,008 | -39.40(-0.93%) |
Dec 24, 2008 | 4249 | 4307 | 4244 | 4256 | 607,289,600 | +6.80(+0.16%) |
Dec 23, 2008 | 4287 | 4305 | 4220 | 4249 | 767,254,400 | +0.00(+0.00%) |
Dec 22, 2008 | 4287 | 4305 | 4220 | 4249 | 767,254,400 | -37.70(-0.88%) |
Dec 20, 2008 | 4331 | 4331 | 4201 | 4287 | 1,576,532,224 | -43.80(-1.01%) |
Dec 19, 2008 | 4324 | 4353 | 4283 | 4331 | 1,089,176,064 | +6.50(+0.15%) |
Dec 18, 2008 | 4309 | 4341 | 4231 | 4324 | 1,135,986,176 | +15.10(+0.35%) |
Dec 17, 2008 | 4278 | 4330 | 4246 | 4309 | 929,308,928 | +31.50(+0.74%) |
Dec 16, 2008 | 4280 | 4341 | 4239 | 4278 | 871,526,208 | +0.00(+0.00%) |
Dec 15, 2008 | 4280 | 4341 | 4239 | 4278 | 871,526,208 | -2.80(-0.07%) |
Dec 13, 2008 | 4389 | 4389 | 4202 | 4280 | 1,101,084,672 | -108.30(-2.47%) |
Dec 12, 2008 | 4367 | 4430 | 4308 | 4389 | 1,054,034,624 | +21.40(+0.49%) |
Dec 11, 2008 | 4381 | 4407 | 4330 | 4367 | 1,097,104,640 | -14.00(-0.32%) |
Dec 10, 2008 | 4300 | 4413 | 4233 | 4381 | 1,106,828,672 | +81.20(+1.89%) |
Dec 09, 2008 | 4049 | 4318 | 4049 | 4300 | 1,243,254,656 | +0.00(+0.00%) |
Dec 08, 2008 | 4049 | 4318 | 4049 | 4300 | 1,243,254,656 | +250.70(+6.19%) |
Dec 06, 2008 | 4164 | 4164 | 4002 | 4049 | 1,116,563,072 | -114.20(-2.74%) |
Dec 05, 2008 | 4170 | 4261 | 4090 | 4164 | 1,270,801,152 | -6.40(-0.15%) |
Dec 04, 2008 | 4123 | 4191 | 4042 | 4170 | 1,201,073,152 | +47.10(+1.14%) |
Dec 03, 2008 | 4066 | 4137 | 3973 | 4123 | 1,586,775,936 | +57.40(+1.41%) |
Dec 02, 2008 | 4288 | 4288 | 4038 | 4066 | 1,041,732,416 | +0.00(+0.00%) |
Dec 01, 2008 | 4288 | 4288 | 4038 | 4066 | 1,041,732,416 | -222.50(-5.19%) |
Nov 29, 2008 | 4226 | 4288 | 4192 | 4288 | 941,523,520 | +61.90(+1.46%) |
Nov 28, 2008 | 4153 | 4242 | 4153 | 4226 | 781,558,080 | +73.40(+1.77%) |
Nov 27, 2008 | 4171 | 4199 | 4051 | 4153 | 1,167,340,672 | -18.60(-0.45%) |
Nov 26, 2008 | 4153 | 4268 | 4069 | 4171 | 1,901,669,632 | +18.30(+0.44%) |
Nov 25, 2008 | 3781 | 4153 | 3781 | 4153 | 1,635,116,928 | +0.00(+0.00%) |
Nov 24, 2008 | 3781 | 4153 | 3781 | 4153 | 1,635,116,928 | +372.00(+9.84%) |
Nov 22, 2008 | 3875 | 3947 | 3734 | 3781 | 1,618,276,864 | -94.00(-2.43%) |
Nov 21, 2008 | 4006 | 4006 | 3812 | 3875 | 1,571,801,856 | -130.70(-3.26%) |
Nov 20, 2008 | 4209 | 4213 | 3999 | 4006 | 1,387,899,648 | -202.90(-4.82%) |
Nov 19, 2008 | 4132 | 4209 | 4033 | 4209 | 1,316,071,936 | +76.40(+1.85%) |
Nov 18, 2008 | 4233 | 4236 | 4111 | 4132 | 1,089,892,864 | +0.00(+0.00%) |
Nov 17, 2008 | 4233 | 4236 | 4111 | 4132 | 1,089,892,864 | -100.80(-2.38%) |
Nov 15, 2008 | 4169 | 4342 | 4169 | 4233 | 1,228,154,112 | +63.80(+1.53%) |
Nov 14, 2008 | 4182 | 4199 | 4080 | 4169 | 1,418,693,120 | -12.80(-0.31%) |
Nov 13, 2008 | 4247 | 4333 | 4134 | 4182 | 1,441,079,424 | -64.70(-1.52%) |
Nov 12, 2008 | 4404 | 4404 | 4232 | 4247 | 1,320,599,808 | -157.20(-3.57%) |
Nov 11, 2008 | 4365 | 4525 | 4365 | 4404 | 1,094,586,624 | +0.00(+0.00%) |
Nov 10, 2008 | 4365 | 4525 | 4365 | 4404 | 1,094,586,624 | +38.90(+0.89%) |
Nov 08, 2008 | 4272 | 4408 | 4264 | 4365 | 1,296,013,952 | +92.60(+2.17%) |
Nov 07, 2008 | 4531 | 4531 | 4260 | 4272 | 1,680,698,752 | -258.30(-5.70%) |
Nov 06, 2008 | 4640 | 4640 | 4496 | 4531 | 1,154,229,376 | -108.80(-2.35%) |
Nov 05, 2008 | 4443 | 4640 | 4404 | 4640 | 1,491,548,416 | +196.20(+4.42%) |
Nov 04, 2008 | 4377 | 4443 | 4348 | 4443 | 1,234,386,560 | +0.00(+0.00%) |
Nov 03, 2008 | 4377 | 4443 | 4348 | 4443 | 1,234,386,560 | +66.00(+1.51%) |
Oct 31, 2008 | 4292 | 4384 | 4195 | 4377 | 1,679,929,216 | +85.60(+1.99%) |
Oct 30, 2008 | 4242 | 4352 | 4200 | 4292 | 1,362,674,816 | +49.20(+1.16%) |
Oct 29, 2008 | 3926 | 4242 | 3926 | 4242 | 1,667,125,888 | +316.10(+8.05%) |
Oct 28, 2008 | 3853 | 4034 | 3848 | 3926 | 1,592,948,480 | +73.80(+1.92%) |
Oct 27, 2008 | 3883 | 3912 | 3665 | 3853 | 1,399,046,912 | +0.00(+0.00%) |
Oct 26, 2008 | 3883 | 3912 | 3665 | 3853 | 1,399,046,912 | -30.80(-0.79%) |
Oct 24, 2008 | 4088 | 4088 | 3715 | 3883 | 1,831,994,368 | -204.40(-5.00%) |
Oct 23, 2008 | 4041 | 4108 | 3928 | 4088 | 1,459,891,456 | +46.90(+1.16%) |
Oct 22, 2008 | 4230 | 4230 | 4032 | 4041 | 1,446,139,776 | -188.80(-4.46%) |
Oct 21, 2008 | 4283 | 4348 | 4212 | 4230 | 1,277,220,480 | -53.00(-1.24%) |
Oct 20, 2008 | 4063 | 4283 | 4063 | 4283 | 1,455,709,952 | +0.00(+0.00%) |
Oct 19, 2008 | 4063 | 4283 | 4063 | 4283 | 1,455,709,952 | +219.70(+5.41%) |
Oct 17, 2008 | 3861 | 4078 | 3861 | 4063 | 1,843,477,248 | +201.60(+5.22%) |
Oct 16, 2008 | 4080 | 4080 | 3808 | 3861 | 1,996,479,616 | -218.20(-5.35%) |
Oct 15, 2008 | 4394 | 4394 | 4052 | 4080 | 1,647,590,144 | -314.60(-7.16%) |
Oct 14, 2008 | 4257 | 4534 | 4257 | 4394 | 2,146,346,240 | +137.30(+3.23%) |
Oct 13, 2008 | 3932 | 4257 | 3932 | 4257 | 2,075,277,184 | +0.00(+0.00%) |
Oct 12, 2008 | 3932 | 4257 | 3932 | 4257 | 2,075,277,184 | +324.80(+8.26%) |
Oct 10, 2008 | 4314 | 4314 | 3874 | 3932 | 2,146,498,944 | -381.70(-8.85%) |
Oct 09, 2008 | 4367 | 4512 | 4274 | 4314 | 1,899,237,632 | -52.90(-1.21%) |
Oct 08, 2008 | 4605 | 4654 | 4245 | 4367 | 2,146,613,632 | -238.50(-5.18%) |
Oct 07, 2008 | 4589 | 4745 | 4518 | 4605 | 2,142,946,816 | +16.00(+0.35%) |
Oct 06, 2008 | 4980 | 4980 | 4550 | 4589 | 1,787,422,592 | +0.00(+0.00%) |
Oct 05, 2008 | 4980 | 4980 | 4550 | 4589 | 1,787,422,592 | -391.10(-7.85%) |
Oct 03, 2008 | 4870 | 5004 | 4832 | 4980 | 1,565,085,184 | +110.00(+2.26%) |
Oct 02, 2008 | 4960 | 5052 | 4862 | 4870 | 1,320,100,864 | -89.30(-1.80%) |
Oct 01, 2008 | 4902 | 5012 | 4892 | 4960 | 1,532,944,256 | +57.10(+1.16%) |
Sep 30, 2008 | 4819 | 4953 | 4671 | 4902 | 1,767,073,152 | +83.70(+1.74%) |
Sep 29, 2008 | 5088 | 5088 | 4819 | 4819 | 1,511,330,560 | +0.00(+0.00%) |
Sep 28, 2008 | 5088 | 5088 | 4819 | 4819 | 1,511,330,560 | -269.70(-5.30%) |
Sep 26, 2008 | 5197 | 5197 | 5057 | 5088 | 1,124,378,368 | -108.50(-2.09%) |
Sep 25, 2008 | 5096 | 5212 | 5061 | 5197 | 1,427,808,512 | +101.40(+1.99%) |
Sep 24, 2008 | 5136 | 5167 | 5087 | 5096 | 1,257,289,728 | -40.50(-0.79%) |
Sep 23, 2008 | 5236 | 5236 | 5076 | 5136 | 1,502,159,104 | -100.20(-1.91%) |
Sep 22, 2008 | 5311 | 5339 | 5236 | 5236 | 1,294,511,616 | +0.00(+0.00%) |
Sep 21, 2008 | 5311 | 5339 | 5236 | 5236 | 1,294,511,616 | -75.00(-1.41%) |
Sep 19, 2008 | 4880 | 5351 | 4857 | 5311 | 2,147,442,944 | +431.30(+8.84%) |
Sep 18, 2008 | 4912 | 5016 | 4861 | 4880 | 2,145,521,664 | -32.40(-0.66%) |
Sep 17, 2008 | 5026 | 5124 | 4903 | 4912 | 2,146,561,792 | -113.20(-2.25%) |
Sep 16, 2008 | 5204 | 5204 | 4961 | 5026 | 2,146,099,200 | -178.60(-3.43%) |
Sep 15, 2008 | 5417 | 5417 | 5125 | 5204 | 2,087,491,584 | +0.00(+0.00%) |
Sep 14, 2008 | 5417 | 5417 | 5125 | 5204 | 2,087,491,584 | -212.50(-3.92%) |
Sep 12, 2008 | 5318 | 5417 | 5318 | 5417 | 1,375,294,848 | +98.30(+1.85%) |
Sep 11, 2008 | 5366 | 5378 | 5258 | 5318 | 1,448,797,952 | -47.80(-0.89%) |
Sep 10, 2008 | 5416 | 5420 | 5328 | 5366 | 1,580,677,376 | -49.40(-0.91%) |
Sep 09, 2008 | 5446 | 5525 | 5387 | 5416 | 2,008,764,416 | -30.70(-0.56%) |
Sep 08, 2008 | 5241 | 5448 | 5241 | 5446 | 808,056,576 | +0.00(+0.00%) |
Sep 07, 2008 | 5241 | 5448 | 5241 | 5446 | 808,056,576 | +205.60(+3.92%) |
Sep 05, 2008 | 5362 | 5362 | 5228 | 5241 | 1,653,449,216 | -121.40(-2.26%) |
Sep 04, 2008 | 5500 | 5542 | 5362 | 5362 | 1,422,706,944 | -137.60(-2.50%) |
Sep 03, 2008 | 5621 | 5621 | 5492 | 5500 | 1,257,405,056 | -121.00(-2.15%) |
Sep 02, 2008 | 5603 | 5646 | 5575 | 5621 | 1,346,424,448 | +17.90(+0.32%) |
Sep 01, 2008 | 5637 | 5637 | 5574 | 5603 | 590,551,616 | +0.00(+0.00%) |
Aug 31, 2008 | 5637 | 5637 | 5574 | 5603 | 590,551,616 | -33.80(-0.60%) |
Aug 29, 2008 | 5601 | 5649 | 5587 | 5637 | 1,109,943,040 | +35.40(+0.63%) |
Aug 28, 2008 | 5528 | 5634 | 5497 | 5601 | 1,096,926,464 | +73.00(+1.32%) |
Aug 27, 2008 | 5471 | 5541 | 5435 | 5528 | 879,705,728 | +57.50(+1.05%) |
Aug 26, 2008 | 5506 | 5506 | 5369 | 5471 | 963,907,968 | -34.90(-0.63%) |
Aug 25, 2008 | 5506 | 5506 | 5506 | 5506 | 0 | +0.00(+0.00%) |
Aug 24, 2008 | 5506 | 5506 | 5506 | 5506 | 0 | +0.00(+0.00%) |
Aug 22, 2008 | 5370 | 5506 | 5368 | 5506 | 1,024,330,816 | +135.40(+2.52%) |
Aug 21, 2008 | 5372 | 5408 | 5311 | 5370 | 1,011,026,688 | -1.60(-0.03%) |
Aug 20, 2008 | 5320 | 5384 | 5320 | 5372 | 1,086,011,904 | +51.40(+0.97%) |
Aug 19, 2008 | 5450 | 5450 | 5317 | 5320 | 1,162,376,448 | -129.80(-2.38%) |
Aug 18, 2008 | 5455 | 5499 | 5425 | 5450 | 727,068,416 | +0.00(+0.00%) |
Aug 17, 2008 | 5455 | 5499 | 5425 | 5450 | 727,068,416 | -4.60(-0.08%) |
Aug 15, 2008 | 5497 | 5539 | 5432 | 5455 | 964,805,824 | -42.70(-0.78%) |
Aug 14, 2008 | 5449 | 5540 | 5446 | 5498 | 1,127,815,680 | +48.90(+0.90%) |
Aug 13, 2008 | 5534 | 5534 | 5437 | 5449 | 1,399,163,136 | -85.90(-1.55%) |
Aug 12, 2008 | 5542 | 5569 | 5491 | 5534 | 1,249,922,688 | -7.30(-0.13%) |
Aug 11, 2008 | 5489 | 5542 | 5478 | 5542 | 1,121,815,552 | +0.00(+0.00%) |
Aug 10, 2008 | 5489 | 5542 | 5478 | 5542 | 1,121,815,552 | +52.60(+0.96%) |
Aug 08, 2008 | 5478 | 5507 | 5411 | 5489 | 1,416,347,648 | +11.70(+0.21%) |
Aug 07, 2008 | 5486 | 5539 | 5451 | 5478 | 1,552,156,288 | -8.60(-0.16%) |
Aug 06, 2008 | 5454 | 5499 | 5440 | 5486 | 1,634,412,032 | +31.60(+0.58%) |
Aug 05, 2008 | 5320 | 5454 | 5300 | 5454 | 1,655,153,024 | +134.30(+2.52%) |
Aug 04, 2008 | 5355 | 5415 | 5310 | 5320 | 972,098,304 | +0.00(+0.00%) |
Aug 03, 2008 | 5355 | 5415 | 5310 | 5320 | 972,098,304 | -34.50(-0.64%) |
Aug 01, 2008 | 5412 | 5412 | 5321 | 5355 | 1,341,947,008 | -57.20(-1.06%) |
Jul 31, 2008 | 5421 | 5456 | 5371 | 5412 | 1,768,570,752 | -8.80(-0.16%) |
Jul 30, 2008 | 5319 | 5436 | 5319 | 5421 | 1,458,308,352 | +101.50(+1.91%) |
Jul 29, 2008 | 5313 | 5355 | 5261 | 5319 | 1,507,025,664 | +6.60(+0.12%) |
Jul 28, 2008 | 5353 | 5366 | 5308 | 5313 | 1,076,152,448 | +0.00(+0.00%) |
Jul 27, 2008 | 5353 | 5366 | 5308 | 5313 | 1,076,152,448 | -40.00(-0.75%) |
Jul 25, 2008 | 5362 | 5375 | 5291 | 5353 | 1,662,768,640 | -9.70(-0.18%) |
Jul 24, 2008 | 5450 | 5464 | 5345 | 5362 | 1,729,970,816 | -87.60(-1.61%) |
Jul 23, 2008 | 5364 | 5467 | 5364 | 5450 | 2,126,534,016 | +85.70(+1.60%) |
Jul 22, 2008 | 5404 | 5404 | 5283 | 5364 | 1,931,906,432 | -40.10(-0.74%) |
Jul 21, 2008 | 5376 | 5446 | 5335 | 5404 | 1,609,590,016 | +0.00(+0.00%) |
Jul 20, 2008 | 5376 | 5446 | 5335 | 5404 | 1,609,590,016 | +27.90(+0.52%) |
Jul 18, 2008 | 5286 | 5376 | 5217 | 5376 | 2,061,723,648 | +90.10(+1.70%) |
Jul 17, 2008 | 5151 | 5320 | 5151 | 5286 | 2,068,339,456 | +135.70(+2.63%) |
Jul 16, 2008 | 5172 | 5210 | 5071 | 5151 | 2,107,222,400 | -21.30(-0.41%) |
Jul 15, 2008 | 5300 | 5300 | 5119 | 5172 | 2,028,827,136 | -128.50(-2.42%) |
Jul 14, 2008 | 5262 | 5373 | 5262 | 5300 | 1,328,602,624 | +0.00(+0.00%) |
Jul 13, 2008 | 5262 | 5373 | 5262 | 5300 | 1,328,602,624 | +38.80(+0.74%) |
Jul 11, 2008 | 5407 | 5462 | 5262 | 5262 | 1,686,940,416 | -145.20(-2.69%) |
Jul 10, 2008 | 5530 | 5530 | 5393 | 5407 | 1,468,540,928 | -122.80(-2.22%) |
Jul 09, 2008 | 5440 | 5538 | 5440 | 5530 | 1,482,113,536 | +89.10(+1.64%) |
Jul 08, 2008 | 5513 | 5513 | 5359 | 5440 | 1,556,628,992 | -72.20(-1.31%) |
Jul 07, 2008 | 5413 | 5516 | 5400 | 5513 | 1,185,721,344 | +0.00(+0.00%) |
Jul 06, 2008 | 5413 | 5516 | 5400 | 5513 | 1,185,721,344 | +99.90(+1.85%) |
Jul 04, 2008 | 5477 | 5490 | 5394 | 5413 | 964,763,392 | -63.80(-1.16%) |
Jul 03, 2008 | 5426 | 5491 | 5358 | 5477 | 1,778,459,136 | +50.30(+0.93%) |
Jul 02, 2008 | 5480 | 5567 | 5426 | 5426 | 1,775,171,584 | -53.60(-0.98%) |
Jul 01, 2008 | 5626 | 5626 | 5466 | 5480 | 1,766,869,632 | -146.00(-2.60%) |
Jun 30, 2008 | 5530 | 5626 | 5520 | 5626 | 1,411,196,672 | +0.00(+0.00%) |
Jun 29, 2008 | 5530 | 5626 | 5520 | 5626 | 1,411,196,672 | +95.90(+1.73%) |
Jun 27, 2008 | 5518 | 5555 | 5471 | 5530 | 1,672,463,360 | +11.80(+0.21%) |
Jun 26, 2008 | 5666 | 5666 | 5518 | 5518 | 1,603,238,528 | -147.90(-2.61%) |
Jun 25, 2008 | 5635 | 5670 | 5635 | 5666 | 1,527,032,704 | +31.40(+0.56%) |
Jun 24, 2008 | 5667 | 5694 | 5582 | 5635 | 1,606,100,992 | -32.50(-0.57%) |
Jun 23, 2008 | 5621 | 5679 | 5603 | 5667 | 1,288,587,648 | +0.00(+0.00%) |
Jun 22, 2008 | 5621 | 5679 | 5603 | 5667 | 1,288,587,648 | +46.40(+0.83%) |
Jun 20, 2008 | 5708 | 5732 | 5597 | 5621 | 1,691,661,568 | -87.60(-1.53%) |
Jun 19, 2008 | 5757 | 5786 | 5707 | 5708 | 1,438,710,400 | -48.50(-0.84%) |
Jun 18, 2008 | 5862 | 5862 | 5735 | 5757 | 1,316,636,288 | -105.00(-1.79%) |
Jun 17, 2008 | 5795 | 5930 | 5795 | 5862 | 1,313,063,808 | +67.30(+1.16%) |
Jun 16, 2008 | 5803 | 5833 | 5760 | 5795 | 1,256,900,736 | +0.00(+0.00%) |
Jun 15, 2008 | 5803 | 5833 | 5760 | 5795 | 1,256,900,736 | -8.20(-0.14%) |
Jun 13, 2008 | 5794 | 5818 | 5720 | 5803 | 1,353,586,560 | +12.30(+0.21%) |
Jun 12, 2008 | 5726 | 5798 | 5720 | 5790 | 1,871,306,752 | +67.20(+1.17%) |
Jun 11, 2008 | 5847 | 5859 | 5708 | 5723 | 1,940,035,456 | -104.00(-1.78%) |
Jun 10, 2008 | 5870 | 5873 | 5813 | 5827 | 1,327,050,880 | -50.30(-0.86%) |
Jun 09, 2008 | 5903 | 5938 | 5870 | 5878 | 1,309,997,056 | +0.00(+0.00%) |
Jun 08, 2008 | 5903 | 5938 | 5870 | 5878 | 1,309,997,056 | -29.20(-0.49%) |
Jun 06, 2008 | 5995 | 6074 | 5906 | 5907 | 1,377,027,712 | -88.50(-1.48%) |
Jun 05, 2008 | 5970 | 6005 | 5941 | 5995 | 1,435,388,160 | +25.20(+0.42%) |
Jun 04, 2008 | 6058 | 6058 | 5933 | 5970 | 1,609,778,048 | -87.60(-1.45%) |
Jun 03, 2008 | 6008 | 6059 | 5993 | 6058 | 1,331,720,320 | +50.10(+0.83%) |
Jun 02, 2008 | 6054 | 6061 | 5978 | 6008 | 1,276,716,544 | +0.00(+0.00%) |
Jun 01, 2008 | 6054 | 6061 | 5978 | 6008 | 1,276,716,544 | -45.90(-0.76%) |
May 30, 2008 | 6068 | 6112 | 6045 | 6054 | 1,650,279,296 | -14.60(-0.24%) |
May 29, 2008 | 6070 | 6130 | 6041 | 6068 | 1,377,028,992 | -1.50(-0.02%) |
May 28, 2008 | 6058 | 6122 | 6052 | 6070 | 1,344,845,184 | +11.10(+0.18%) |
May 27, 2008 | 6087 | 6142 | 6049 | 6058 | 1,296,141,696 | -28.80(-0.47%) |
May 26, 2008 | 6087 | 6087 | 6087 | 6087 | 0 | +0.00(+0.00%) |
May 25, 2008 | 6087 | 6087 | 6087 | 6087 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6182 | 6183 | 6087 | 6087 | 1,133,052,032 | -94.30(-1.53%) |
May 22, 2008 | 6198 | 6226 | 6159 | 6182 | 1,551,634,944 | -16.50(-0.27%) |
May 21, 2008 | 6192 | 6257 | 6184 | 6198 | 1,354,508,160 | +6.50(+0.10%) |
May 20, 2008 | 6376 | 6376 | 6192 | 6192 | 1,350,917,632 | -184.90(-2.90%) |
May 19, 2008 | 6304 | 6377 | 6303 | 6376 | 1,110,917,248 | +0.00(+0.00%) |
May 18, 2008 | 6304 | 6377 | 6303 | 6376 | 1,110,917,248 | +72.20(+1.15%) |
May 16, 2008 | 6252 | 6349 | 6252 | 6304 | 1,197,060,352 | +52.50(+0.84%) |
May 15, 2008 | 6216 | 6258 | 6169 | 6252 | 1,137,169,792 | +35.80(+0.58%) |
May 14, 2008 | 6212 | 6253 | 6168 | 6216 | 1,161,774,464 | +4.10(+0.07%) |
May 13, 2008 | 6221 | 6268 | 6142 | 6212 | 1,047,796,096 | -8.80(-0.14%) |
May 12, 2008 | 6205 | 6252 | 6185 | 6221 | 678,570,816 | +0.00(+0.00%) |
May 11, 2008 | 6205 | 6252 | 6185 | 6221 | 678,570,816 | +16.00(+0.26%) |
May 09, 2008 | 6271 | 6271 | 6168 | 6205 | 964,963,776 | -66.10(-1.05%) |
May 08, 2008 | 6256 | 6273 | 6217 | 6271 | 1,054,319,872 | +9.80(+0.16%) |
May 07, 2008 | 6215 | 6275 | 6214 | 6261 | 1,036,822,528 | +45.70(+0.74%) |
May 06, 2008 | 6216 | 6234 | 6156 | 6215 | 1,079,620,608 | -0.20(-0.00%) |
May 05, 2008 | 6216 | 6216 | 6216 | 6216 | 0 | +0.00(+0.00%) |
May 04, 2008 | 6216 | 6216 | 6216 | 6216 | 0 | +0.00(+0.00%) |
May 02, 2008 | 6087 | 6224 | 6087 | 6216 | 1,199,047,168 | +128.20(+2.11%) |