Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 11476 | 11586 | 11447 | 11447 | 182,471,952 | -17.20(-0.15%) |
Nov 27, 2009 | 11281 | 11540 | 11300 | 11464 | 121,024,312 | +27.60(+0.24%) |
Nov 26, 2009 | 11569 | 11637 | 11428 | 11437 | 69,466,680 | -200.10(-1.72%) |
Nov 25, 2009 | 11594 | 11648 | 11540 | 11637 | 161,886,656 | +97.30(+0.84%) |
Nov 24, 2009 | 11644 | 11643 | 11540 | 11540 | 174,537,888 | -84.40(-0.73%) |
Nov 23, 2009 | 11689 | 11738 | 11579 | 11624 | 167,178,304 | +44.70(+0.39%) |
Nov 20, 2009 | 11524 | 11600 | 11509 | 11579 | 151,515,824 | -21.00(-0.18%) |
Nov 19, 2009 | 11588 | 11653 | 11484 | 11600 | 218,465,248 | -52.40(-0.45%) |
Nov 18, 2009 | 11668 | 11702 | 11605 | 11653 | 200,219,808 | +22.70(+0.20%) |
Nov 17, 2009 | 11508 | 11632 | 11503 | 11630 | 161,564,704 | +117.70(+1.02%) |
Nov 16, 2009 | 11497 | 11540 | 11408 | 11512 | 194,387,696 | +104.60(+0.92%) |
Nov 13, 2009 | 11348 | 11417 | 11322 | 11408 | 153,405,296 | +46.90(+0.41%) |
Nov 12, 2009 | 11383 | 11456 | 11330 | 11361 | 169,073,232 | -79.00(-0.69%) |
Nov 11, 2009 | 11546 | 11560 | 11419 | 11440 | 161,129,552 | +13.10(+0.11%) |
Nov 10, 2009 | 11458 | 11487 | 11369 | 11427 | 177,798,016 | -60.20(-0.52%) |
Nov 09, 2009 | 11372 | 11488 | 11250 | 11487 | 195,835,920 | +236.50(+2.10%) |
Nov 06, 2009 | 11101 | 11260 | 11099 | 11250 | 184,893,760 | +69.70(+0.62%) |
Nov 05, 2009 | 11070 | 11181 | 11042 | 11181 | 169,603,008 | +109.50(+0.99%) |
Nov 04, 2009 | 11103 | 11188 | 11026 | 11071 | 223,211,392 | +45.30(+0.41%) |
Nov 03, 2009 | 10778 | 11026 | 10752 | 11026 | 212,424,448 | +147.60(+1.36%) |
Nov 02, 2009 | 10897 | 10964 | 10745 | 10878 | 189,351,648 | -32.50(-0.30%) |
Oct 30, 2009 | 11092 | 11081 | 10768 | 10911 | 219,733,152 | -164.40(-1.48%) |
Oct 29, 2009 | 10916 | 11075 | 10805 | 11075 | 220,211,968 | +269.90(+2.50%) |
Oct 28, 2009 | 11000 | 11054 | 10805 | 10805 | 229,661,728 | -248.20(-2.25%) |
Oct 27, 2009 | 11230 | 11247 | 11054 | 11054 | 198,483,552 | -181.40(-1.61%) |
Oct 26, 2009 | 11426 | 11526 | 11211 | 11235 | 169,730,880 | -147.20(-1.29%) |
Oct 23, 2009 | 11565 | 11430 | 11358 | 11382 | 178,163,040 | -151.30(-1.31%) |
Oct 22, 2009 | 11427 | 11533 | 11366 | 11533 | 199,417,872 | +91.40(+0.80%) |
Oct 21, 2009 | 11475 | 11595 | 11438 | 11442 | 190,196,192 | -96.10(-0.83%) |
Oct 20, 2009 | 11587 | 11547 | 11498 | 11538 | 154,625,168 | -0.30(-0.00%) |
Oct 19, 2009 | 11567 | 11571 | 11485 | 11538 | 152,408,032 | +33.60(+0.29%) |
Oct 16, 2009 | 11460 | 11514 | 11409 | 11505 | 158,645,024 | +0.30(+0.00%) |
Oct 15, 2009 | 11459 | 11533 | 11449 | 11504 | 166,225,280 | -28.30(-0.25%) |
Oct 14, 2009 | 11532 | 11539 | 11414 | 11533 | 190,889,760 | +119.30(+1.05%) |
Oct 13, 2009 | 11423 | 11445 | 11300 | 11414 | 199,711,664 | -23.40(-0.20%) |
Oct 09, 2009 | 11432 | 11497 | 11382 | 11437 | 176,698,256 | -47.60(-0.41%) |
Oct 08, 2009 | 11423 | 11513 | 11350 | 11484 | 245,385,616 | +134.60(+1.19%) |
Oct 07, 2009 | 11275 | 11352 | 11194 | 11350 | 197,364,592 | +101.90(+0.91%) |
Oct 06, 2009 | 11230 | 11359 | 11103 | 11248 | 238,045,712 | +145.40(+1.31%) |
Oct 05, 2009 | 10976 | 11142 | 10932 | 11103 | 184,666,240 | +144.30(+1.32%) |
Oct 02, 2009 | 10922 | 11072 | 10855 | 10958 | 185,082,144 | -113.50(-1.03%) |
Oct 01, 2009 | 11403 | 11395 | 11071 | 11072 | 186,535,920 | -323.20(-2.84%) |
Sep 30, 2009 | 11481 | 11458 | 11251 | 11395 | 257,237,952 | +0.00(+0.00%) |
Sep 29, 2009 | 11355 | 11404 | 11314 | 11395 | 194,923,680 | +56.30(+0.50%) |
Sep 28, 2009 | 11269 | 11390 | 11212 | 11339 | 166,605,664 | +126.30(+1.13%) |
Sep 25, 2009 | 11237 | 11293 | 11175 | 11212 | 159,279,472 | -73.40(-0.65%) |
Sep 24, 2009 | 11548 | 11553 | 11284 | 11286 | 217,668,880 | -231.70(-2.01%) |
Sep 23, 2009 | 11596 | 11648 | 11503 | 11518 | 197,618,656 | -68.20(-0.59%) |
Sep 22, 2009 | 11534 | 11602 | 11425 | 11586 | 211,364,320 | +161.10(+1.41%) |
Sep 21, 2009 | 11348 | 11446 | 11330 | 11425 | 173,697,552 | -21.40(-0.19%) |
Sep 18, 2009 | 11532 | 11540 | 11446 | 11446 | 369,937,600 | -82.20(-0.71%) |
Sep 17, 2009 | 11536 | 11614 | 11447 | 11528 | 223,679,616 | -27.40(-0.24%) |
Sep 16, 2009 | 11552 | 11592 | 11496 | 11556 | 256,997,984 | +59.80(+0.52%) |
Sep 15, 2009 | 11360 | 11496 | 11332 | 11496 | 209,964,704 | +163.80(+1.45%) |
Sep 14, 2009 | 11175 | 11332 | 11167 | 11332 | 167,911,488 | +78.80(+0.70%) |
Sep 11, 2009 | 11216 | 11283 | 11155 | 11253 | 208,118,624 | +98.20(+0.88%) |
Sep 10, 2009 | 11012 | 11155 | 11000 | 11155 | 213,760,736 | +154.80(+1.41%) |
Sep 09, 2009 | 11082 | 11114 | 10966 | 11000 | 243,696,624 | -105.10(-0.95%) |
Sep 08, 2009 | 11148 | 11176 | 11018 | 11105 | 210,673,760 | +87.80(+0.80%) |
Sep 04, 2009 | 10901 | 11018 | 10872 | 11018 | 148,070,400 | +96.00(+0.88%) |
Sep 03, 2009 | 10769 | 10922 | 10701 | 10922 | 251,783,472 | +220.20(+2.06%) |
Sep 02, 2009 | 10656 | 10737 | 10635 | 10701 | 246,015,344 | +11.50(+0.11%) |
Sep 01, 2009 | 10841 | 10927 | 10666 | 10690 | 206,259,520 | -178.40(-1.64%) |
Aug 31, 2009 | 10866 | 10978 | 10773 | 10868 | 179,470,208 | -109.80(-1.00%) |
Aug 28, 2009 | 10980 | 11011 | 10894 | 10978 | 164,482,848 | +44.00(+0.40%) |
Aug 27, 2009 | 10986 | 10970 | 10808 | 10934 | 177,967,232 | +21.80(+0.20%) |
Aug 26, 2009 | 10861 | 10961 | 10838 | 10912 | 172,419,680 | -8.30(-0.08%) |
Aug 25, 2009 | 10872 | 10963 | 10790 | 10920 | 186,166,976 | +130.50(+1.21%) |
Aug 24, 2009 | 10865 | 10903 | 10747 | 10790 | 158,906,992 | -41.20(-0.38%) |
Aug 21, 2009 | 10826 | 10837 | 10700 | 10831 | 176,228,640 | +130.70(+1.22%) |
Aug 20, 2009 | 10708 | 10764 | 10687 | 10700 | 159,800,256 | +13.70(+0.13%) |
Aug 19, 2009 | 10536 | 10738 | 10519 | 10687 | 181,317,856 | +13.00(+0.12%) |
Aug 18, 2009 | 10601 | 10680 | 10532 | 10674 | 141,815,856 | +142.20(+1.35%) |
Aug 17, 2009 | 10577 | 10848 | 10480 | 10532 | 151,826,896 | -316.40(-2.92%) |
Aug 14, 2009 | 10832 | 10848 | 10713 | 10848 | 145,783,152 | +22.40(+0.21%) |
Aug 13, 2009 | 10790 | 10850 | 10660 | 10826 | 200,784,192 | +165.70(+1.55%) |
Aug 12, 2009 | 10597 | 10742 | 10588 | 10660 | 156,095,824 | +30.40(+0.29%) |
Aug 11, 2009 | 10760 | 10796 | 10608 | 10630 | 156,988,704 | -164.20(-1.52%) |
Aug 10, 2009 | 10833 | 10885 | 10768 | 10794 | 153,939,504 | -91.60(-0.84%) |
Aug 07, 2009 | 10896 | 10964 | 10793 | 10885 | 183,307,824 | +91.90(+0.85%) |
Aug 06, 2009 | 11042 | 11065 | 10793 | 10793 | 251,845,984 | -253.50(-2.29%) |
Aug 05, 2009 | 11014 | 11065 | 10953 | 11047 | 229,501,936 | +28.80(+0.26%) |
Aug 04, 2009 | 10943 | 11018 | 10787 | 11018 | 213,626,960 | +230.90(+2.14%) |
Jul 31, 2009 | 10632 | 10842 | 10626 | 10787 | 164,082,880 | +110.50(+1.03%) |
Jul 30, 2009 | 10602 | 10688 | 10455 | 10677 | 188,619,680 | +221.40(+2.12%) |
Jul 29, 2009 | 10483 | 10570 | 10385 | 10455 | 163,716,928 | -115.20(-1.09%) |
Jul 28, 2009 | 10614 | 10757 | 10521 | 10570 | 196,886,720 | -186.90(-1.74%) |
Jul 27, 2009 | 10727 | 10806 | 10698 | 10757 | 170,871,792 | +69.50(+0.65%) |
Jul 24, 2009 | 10666 | 10718 | 10574 | 10688 | 152,617,664 | +12.20(+0.11%) |
Jul 23, 2009 | 10426 | 10676 | 10432 | 10676 | 206,705,920 | +243.40(+2.33%) |
Jul 22, 2009 | 10423 | 10545 | 10405 | 10432 | 166,250,208 | -83.00(-0.79%) |
Jul 21, 2009 | 10592 | 10598 | 10423 | 10515 | 194,317,776 | -25.40(-0.24%) |
Jul 20, 2009 | 10478 | 10562 | 10369 | 10541 | 176,186,288 | +171.30(+1.65%) |
Jul 17, 2009 | 10324 | 10404 | 10252 | 10369 | 152,722,640 | +65.00(+0.63%) |
Jul 16, 2009 | 10179 | 10336 | 10164 | 10304 | 146,062,704 | +88.90(+0.87%) |
Jul 15, 2009 | 10123 | 10244 | 9986 | 10216 | 212,357,280 | +229.35(+2.30%) |
Jul 14, 2009 | 9968 | 9994 | 9881 | 9986 | 161,042,944 | +94.22(+0.95%) |
Jul 13, 2009 | 9734 | 9892 | 9671 | 9892 | 171,589,360 | +144.80(+1.49%) |
Jul 10, 2009 | 9699 | 9774 | 9630 | 9747 | 140,866,320 | -26.79(-0.27%) |
Jul 09, 2009 | 9718 | 9820 | 9647 | 9774 | 182,280,560 | +120.47(+1.25%) |
Jul 08, 2009 | 9794 | 9868 | 9536 | 9653 | 241,770,048 | -190.90(-1.94%) |
Jul 07, 2009 | 10029 | 10079 | 9837 | 9844 | 193,190,672 | -183.05(-1.83%) |
Jul 06, 2009 | 10115 | 10283 | 9927 | 10027 | 169,508,272 | -255.70(-2.49%) |
Jul 03, 2009 | 10229 | 10294 | 10231 | 10283 | 56,694,848 | +37.20(+0.36%) |
Jul 02, 2009 | 10290 | 10375 | 10217 | 10246 | 166,628,096 | -129.00(-1.24%) |
Jun 30, 2009 | 10471 | 10528 | 10308 | 10375 | 180,972,896 | -101.90(-0.97%) |
Jun 29, 2009 | 10455 | 10517 | 10390 | 10477 | 138,130,416 | +87.00(+0.84%) |
Jun 26, 2009 | 10315 | 10424 | 10269 | 10390 | 164,447,648 | +34.00(+0.33%) |
Jun 25, 2009 | 10106 | 10367 | 10192 | 10356 | 221,355,104 | +254.90(+2.52%) |
Jun 24, 2009 | 10004 | 10138 | 9897 | 10101 | 209,751,408 | +204.18(+2.06%) |
Jun 23, 2009 | 9865 | 9912 | 9727 | 9897 | 224,765,232 | +62.54(+0.64%) |
Jun 22, 2009 | 10106 | 10288 | 9830 | 9834 | 224,230,768 | -453.82(-4.41%) |
Jun 19, 2009 | 10204 | 10288 | 10122 | 10288 | 321,336,480 | +166.50(+1.65%) |
Jun 18, 2009 | 10066 | 10143 | 10005 | 10122 | 219,819,808 | +55.40(+0.55%) |
Jun 17, 2009 | 10279 | 10307 | 10056 | 10066 | 227,915,552 | -241.30(-2.34%) |
Jun 16, 2009 | 10554 | 10561 | 10293 | 10307 | 218,200,160 | -87.40(-0.84%) |
Jun 15, 2009 | 10582 | 10645 | 10342 | 10395 | 189,470,944 | -250.20(-2.35%) |
Jun 12, 2009 | 10648 | 10714 | 10613 | 10645 | 179,018,928 | -69.10(-0.64%) |
Jun 11, 2009 | 10568 | 10726 | 10554 | 10714 | 228,186,800 | +116.10(+1.10%) |
Jun 10, 2009 | 10674 | 10674 | 10523 | 10598 | 250,903,072 | +50.10(+0.47%) |
Jun 09, 2009 | 10598 | 10605 | 10503 | 10548 | 225,292,704 | -1.20(-0.01%) |
Jun 08, 2009 | 10467 | 10563 | 10423 | 10549 | 186,309,264 | -20.20(-0.19%) |
Jun 05, 2009 | 10544 | 10582 | 10414 | 10569 | 224,646,464 | +92.10(+0.88%) |
Jun 04, 2009 | 10410 | 10500 | 10290 | 10477 | 204,008,576 | +187.10(+1.82%) |
Jun 03, 2009 | 10485 | 10589 | 10235 | 10290 | 256,640,016 | -298.70(-2.82%) |
Jun 02, 2009 | 10566 | 10634 | 10515 | 10589 | 240,680,656 | -15.30(-0.14%) |
Jun 01, 2009 | 10531 | 10638 | 10370 | 10604 | 263,260,880 | +234.00(+2.26%) |
May 29, 2009 | 10473 | 10493 | 10320 | 10370 | 303,617,504 | -22.30(-0.21%) |
May 28, 2009 | 10270 | 10414 | 10142 | 10392 | 268,209,984 | +250.20(+2.47%) |
May 27, 2009 | 10314 | 10335 | 10142 | 10142 | 242,732,992 | -143.70(-1.40%) |
May 26, 2009 | 9990 | 10287 | 9972 | 10286 | 215,721,088 | +216.40(+2.15%) |
May 25, 2009 | 10005 | 10073 | 9993 | 10070 | 67,191,472 | +76.08(+0.76%) |
May 22, 2009 | 10015 | 10066 | 9942 | 9993 | 217,204,848 | +43.83(+0.44%) |
May 21, 2009 | 10091 | 10232 | 9935 | 9950 | 207,258,800 | -282.81(-2.76%) |
May 20, 2009 | 10191 | 10365 | 10101 | 10232 | 259,143,872 | +131.40(+1.30%) |
May 19, 2009 | 10038 | 10140 | 9763 | 10101 | 219,886,528 | +272.13(+2.77%) |
May 17, 2009 | 9877 | 9947 | 9827 | 9829 | 26,186,988 | +70.60(+0.72%) |
May 15, 2009 | 9877 | 9947 | 9757 | 9758 | 131,772,144 | -90.93(-0.92%) |
May 14, 2009 | 9700 | 9938 | 9683 | 9849 | 228,312,720 | +139.69(+1.44%) |
May 13, 2009 | 9959 | 10078 | 9696 | 9710 | 258,717,232 | -368.19(-3.65%) |
May 12, 2009 | 10184 | 10193 | 9970 | 10078 | 248,317,376 | -16.40(-0.16%) |
May 11, 2009 | 10070 | 10238 | 9996 | 10094 | 294,925,504 | -143.90(-1.41%) |
May 08, 2009 | 10118 | 10256 | 9967 | 10238 | 242,237,376 | +270.95(+2.72%) |
May 07, 2009 | 10332 | 10341 | 9922 | 9967 | 301,150,880 | -176.35(-1.74%) |
May 06, 2009 | 9992 | 10158 | 9881 | 10143 | 295,074,912 | +262.68(+2.66%) |
May 05, 2009 | 9869 | 9919 | 9784 | 9881 | 231,632,752 | +10.35(+0.10%) |
May 04, 2009 | 9605 | 9870 | 9776 | 9870 | 244,645,648 | +373.41(+3.93%) |
May 01, 2009 | 9369 | 9528 | 9325 | 9497 | 195,208,208 | +172.13(+1.85%) |
Apr 30, 2009 | 9454 | 9568 | 9321 | 9325 | 257,407,552 | -91.48(-0.97%) |
Apr 29, 2009 | 9430 | 9477 | 9348 | 9416 | 205,901,296 | +68.28(+0.73%) |
Apr 28, 2009 | 9269 | 9395 | 9274 | 9348 | 219,941,184 | -46.77(-0.50%) |
Apr 27, 2009 | 9346 | 9549 | 9352 | 9395 | 196,360,784 | -154.68(-1.62%) |
Apr 24, 2009 | 9483 | 9567 | 9410 | 9549 | 245,772,048 | +139.98(+1.49%) |
Apr 23, 2009 | 9342 | 9413 | 9279 | 9410 | 250,466,496 | +130.35(+1.40%) |
Apr 22, 2009 | 9224 | 9412 | 9190 | 9279 | 211,917,744 | +31.98(+0.35%) |
Apr 21, 2009 | 9035 | 9254 | 9014 | 9247 | 247,191,120 | +121.02(+1.33%) |
Apr 20, 2009 | 9324 | 9438 | 9125 | 9126 | 238,680,848 | -311.50(-3.30%) |
Apr 17, 2009 | 9365 | 9484 | 9343 | 9438 | 237,748,864 | +94.28(+1.01%) |
Apr 16, 2009 | 9293 | 9356 | 9185 | 9343 | 244,882,496 | +97.26(+1.05%) |
Apr 15, 2009 | 9197 | 9251 | 9119 | 9246 | 201,106,736 | +14.49(+0.16%) |
Apr 14, 2009 | 9293 | 9331 | 9186 | 9232 | 266,511,696 | -54.00(-0.58%) |
Apr 13, 2009 | 9142 | 9311 | 9115 | 9286 | 190,854,544 | +98.50(+1.07%) |
Apr 09, 2009 | 9110 | 9187 | 8969 | 9187 | 231,513,984 | +217.84(+2.43%) |
Apr 08, 2009 | 8820 | 8969 | 8825 | 8969 | 187,002,848 | +144.53(+1.64%) |
Apr 07, 2009 | 8940 | 9016 | 8825 | 8825 | 206,404,912 | -191.42(-2.12%) |
Apr 06, 2009 | 8964 | 9066 | 9016 | 9016 | 230,342,048 | -49.59(-0.55%) |
Apr 03, 2009 | 9107 | 9073 | 9066 | 9066 | 248,886,336 | -7.38(-0.08%) |
Apr 02, 2009 | 9093 | 9073 | 8942 | 9073 | 306,829,024 | +131.32(+1.47%) |
Apr 01, 2009 | 8648 | 8942 | 8720 | 8942 | 228,013,872 | +221.43(+2.54%) |
Mar 31, 2009 | 8673 | 8720 | 8596 | 8720 | 222,846,528 | +124.17(+1.44%) |
Mar 30, 2009 | 8605 | 8821 | 8596 | 8596 | 236,756,000 | -399.28(-4.44%) |
Mar 26, 2009 | 8940 | 8996 | 8797 | 8996 | 279,141,152 | +198.06(+2.25%) |
Mar 25, 2009 | 8891 | 8849 | 8797 | 8797 | 298,050,880 | -51.95(-0.59%) |
Mar 24, 2009 | 8826 | 8959 | 8849 | 8849 | 268,014,128 | -66.95(-0.75%) |
Mar 23, 2009 | 8870 | 8916 | 8870 | 8916 | 144,676,704 | +409.99(+4.82%) |
Mar 20, 2009 | 8708 | 8690 | 8506 | 8506 | 338,244,416 | -184.14(-2.12%) |
Mar 19, 2009 | 8797 | 8831 | 8629 | 8690 | 310,970,464 | +61.39(+0.71%) |
Mar 18, 2009 | 8461 | 8636 | 8560 | 8629 | 274,610,656 | +69.50(+0.81%) |
Mar 17, 2009 | 8434 | 8560 | 8387 | 8560 | 234,226,496 | +172.89(+2.06%) |
Mar 16, 2009 | 8290 | 8551 | 8279 | 8387 | 234,874,640 | +83.32(+1.00%) |
Mar 13, 2009 | 8359 | 8352 | 8184 | 8303 | 218,644,128 | +21.12(+0.26%) |
Mar 12, 2009 | 8027 | 8333 | 7975 | 8282 | 273,301,056 | +271.25(+3.39%) |
Mar 11, 2009 | 7922 | 8057 | 7858 | 8011 | 284,729,088 | +130.61(+1.66%) |
Mar 10, 2009 | 7700 | 7887 | 7567 | 7880 | 323,569,152 | +313.47(+4.14%) |
Mar 09, 2009 | 7527 | 7695 | 7515 | 7567 | 196,926,992 | -24.53(-0.32%) |
Mar 06, 2009 | 7687 | 7765 | 7480 | 7591 | 241,503,312 | -37.70(-0.49%) |
Mar 05, 2009 | 7734 | 7815 | 7590 | 7629 | 263,466,144 | -185.58(-2.37%) |
Mar 04, 2009 | 7858 | 7866 | 7632 | 7815 | 292,503,200 | +127.24(+1.66%) |
Mar 02, 2009 | 7998 | 8123 | 7590 | 7688 | 259,172,448 | -435.51(-5.36%) |
Feb 27, 2009 | 8062 | 8189 | 8005 | 8123 | 268,426,176 | -63.80(-0.78%) |
Feb 26, 2009 | 8052 | 8196 | 7932 | 8187 | 306,885,664 | +254.52(+3.21%) |
Feb 25, 2009 | 7886 | 8033 | 7754 | 7932 | 255,041,120 | +72.97(+0.93%) |
Feb 24, 2009 | 7674 | 7859 | 7566 | 7859 | 349,883,360 | +211.66(+2.77%) |
Feb 23, 2009 | 8014 | 8032 | 7641 | 7648 | 257,605,936 | -302.32(-3.80%) |
Feb 20, 2009 | 8103 | 8185 | 7875 | 7950 | 261,802,768 | -235.36(-2.88%) |
Feb 19, 2009 | 8234 | 8296 | 8117 | 8185 | 263,957,648 | +9.40(+0.11%) |
Feb 18, 2009 | 8419 | 8413 | 8139 | 8176 | 273,964,544 | -202.75(-2.42%) |
Feb 17, 2009 | 8630 | 8678 | 8352 | 8379 | 230,619,216 | -299.40(-3.45%) |
Feb 13, 2009 | 8797 | 8792 | 8669 | 8678 | 177,555,152 | -100.68(-1.15%) |
Feb 12, 2009 | 8698 | 8785 | 8590 | 8779 | 242,732,576 | +40.89(+0.47%) |
Feb 11, 2009 | 8840 | 8919 | 8731 | 8738 | 282,015,904 | -80.00(-0.91%) |
Feb 10, 2009 | 9084 | 9114 | 8772 | 8818 | 232,526,752 | -229.39(-2.54%) |
Feb 09, 2009 | 9056 | 9152 | 8997 | 9047 | 194,103,024 | +39.26(+0.44%) |
Feb 06, 2009 | 8827 | 9102 | 8825 | 9008 | 245,330,000 | +147.04(+1.66%) |
Feb 05, 2009 | 8708 | 8861 | 8607 | 8861 | 243,661,520 | +167.89(+1.93%) |
Feb 04, 2009 | 8700 | 8814 | 8629 | 8693 | 282,623,008 | +64.46(+0.75%) |
Feb 03, 2009 | 8644 | 8663 | 8540 | 8629 | 206,606,800 | +3.80(+0.04%) |
Feb 02, 2009 | 8603 | 8695 | 8534 | 8625 | 186,573,376 | -70.07(-0.81%) |
Jan 30, 2009 | 8901 | 8892 | 8580 | 8695 | 264,801,296 | -67.86(-0.77%) |
Jan 29, 2009 | 8816 | 8906 | 8741 | 8763 | 231,914,944 | -143.47(-1.61%) |
Jan 28, 2009 | 8900 | 8967 | 8760 | 8906 | 271,162,176 | +146.60(+1.67%) |
Jan 27, 2009 | 8692 | 8763 | 8621 | 8760 | 183,251,456 | +103.12(+1.19%) |
Jan 26, 2009 | 8700 | 8822 | 8539 | 8657 | 196,544,704 | +28.54(+0.33%) |
Jan 23, 2009 | 8429 | 8688 | 8388 | 8628 | 272,410,208 | +141.41(+1.67%) |
Jan 22, 2009 | 8619 | 8758 | 8473 | 8487 | 210,894,944 | -271.33(-3.10%) |
Jan 21, 2009 | 8575 | 8764 | 8392 | 8758 | 245,971,136 | +252.96(+2.97%) |
Jan 20, 2009 | 8868 | 8869 | 8486 | 8505 | 271,032,160 | -336.55(-3.81%) |
Jan 19, 2009 | 8864 | 8920 | 8808 | 8841 | 95,880,560 | -78.92(-0.88%) |
Jan 16, 2009 | 9082 | 9036 | 8734 | 8920 | 210,110,816 | +40.79(+0.46%) |
Jan 15, 2009 | 8731 | 8880 | 8471 | 8880 | 333,600,320 | +191.25(+2.20%) |
Jan 14, 2009 | 8864 | 8962 | 8609 | 8688 | 285,194,976 | -273.19(-3.05%) |
Jan 13, 2009 | 8826 | 8986 | 8793 | 8962 | 203,531,968 | +168.22(+1.91%) |
Jan 12, 2009 | 8952 | 9085 | 8752 | 8793 | 210,801,952 | -291.85(-3.21%) |
Jan 09, 2009 | 9238 | 9268 | 9053 | 9085 | 199,519,280 | -136.40(-1.48%) |
Jan 08, 2009 | 9075 | 9224 | 9017 | 9222 | 204,077,360 | +100.26(+1.10%) |
Jan 07, 2009 | 9363 | 9472 | 9100 | 9121 | 222,084,720 | -350.77(-3.70%) |
Jan 06, 2009 | 9410 | 9506 | 9286 | 9472 | 263,953,344 | +186.58(+2.01%) |
Jan 05, 2009 | 9233 | 9373 | 9116 | 9286 | 242,539,168 | +51.40(+0.56%) |
Jan 02, 2009 | 8952 | 9235 | 8918 | 9234 | 150,686,304 | +246.41(+2.74%) |
Jan 01, 2009 | 8795 | 8998 | 8790 | 8988 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8795 | 8998 | 8790 | 8988 | 197,765,616 | +156.98(+1.78%) |
Dec 30, 2008 | 8645 | 8833 | 8591 | 8831 | 189,074,544 | +193.43(+2.24%) |
Dec 29, 2008 | 8508 | 8637 | 8311 | 8637 | 150,955,712 | +326.74(+3.93%) |
Dec 24, 2008 | 8287 | 8357 | 8253 | 8311 | 103,412,880 | -1.36(-0.02%) |
Dec 23, 2008 | 8310 | 8421 | 8227 | 8312 | 201,537,440 | +62.38(+0.76%) |
Dec 22, 2008 | 8511 | 8552 | 8207 | 8250 | 197,899,104 | -302.47(-3.54%) |
Dec 19, 2008 | 8347 | 8552 | 8305 | 8552 | 587,410,112 | +126.65(+1.50%) |
Dec 18, 2008 | 8613 | 8724 | 8262 | 8425 | 403,284,800 | -298.76(-3.42%) |
Dec 17, 2008 | 8724 | 8724 | 8724 | 8724 | 0 | +0.00(+0.00%) |
Dec 16, 2008 | 8426 | 8724 | 8436 | 8724 | 316,240,960 | +262.28(+3.10%) |
Dec 15, 2008 | 8608 | 8609 | 8362 | 8462 | 270,698,112 | -53.62(-0.63%) |
Dec 12, 2008 | 8140 | 8538 | 8110 | 8515 | 286,908,192 | +123.55(+1.47%) |
Dec 11, 2008 | 8635 | 8685 | 8305 | 8392 | 327,383,904 | -242.10(-2.80%) |
Dec 10, 2008 | 8539 | 8693 | 8398 | 8634 | 363,796,128 | +236.44(+2.82%) |
Dec 09, 2008 | 8442 | 8599 | 8349 | 8398 | 299,393,376 | -169.56(-1.98%) |
Dec 08, 2008 | 8426 | 8625 | 8117 | 8567 | 292,669,952 | +450.09(+5.55%) |
Dec 05, 2008 | 7954 | 8126 | 7802 | 8117 | 264,157,792 | +59.21(+0.73%) |
Dec 04, 2008 | 8295 | 8483 | 7978 | 8058 | 270,111,584 | -239.14(-2.88%) |
Dec 03, 2008 | 8117 | 8353 | 8081 | 8297 | 300,345,120 | -30.85(-0.37%) |
Dec 02, 2008 | 8510 | 8527 | 8220 | 8328 | 334,706,048 | -78.40(-0.93%) |