Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10321 | 10354 | 10272 | 10325 | 282,115,904 | +4.30(+0.04%) |
Feb 25, 2010 | 10367 | 10367 | 10186 | 10321 | 242,552,688 | -53.20(-0.51%) |
Feb 24, 2010 | 10284 | 10394 | 10284 | 10374 | 181,445,664 | +91.80(+0.89%) |
Feb 23, 2010 | 10383 | 10411 | 10268 | 10282 | 190,737,312 | -101.00(-0.97%) |
Feb 22, 2010 | 10402 | 10434 | 10369 | 10383 | 158,442,400 | -18.90(-0.18%) |
Feb 19, 2010 | 10388 | 10438 | 10339 | 10402 | 241,749,648 | +9.40(+0.09%) |
Feb 18, 2010 | 10309 | 10407 | 10294 | 10393 | 185,314,112 | +83.70(+0.81%) |
Feb 17, 2010 | 10262 | 10320 | 10262 | 10309 | 193,265,968 | +40.40(+0.39%) |
Feb 16, 2010 | 10101 | 10280 | 10101 | 10269 | 234,898,144 | +169.70(+1.68%) |
Feb 12, 2010 | 10137 | 10099 | 10099 | 10099 | 296,510,016 | -45.10(-0.44%) |
Feb 11, 2010 | 10038 | 10162 | 9977 | 10144 | 194,473,568 | +105.80(+1.05%) |
Feb 10, 2010 | 10056 | 10086 | 9963 | 10038 | 178,601,040 | -20.20(-0.20%) |
Feb 09, 2010 | 9910 | 10139 | 9910 | 10059 | 236,211,632 | +150.21(+1.52%) |
Feb 08, 2010 | 10005 | 10029 | 9904 | 9908 | 216,271,168 | -103.81(-1.04%) |
Feb 05, 2010 | 10004 | 10032 | 9835 | 10012 | 308,320,064 | +10.00(+0.10%) |
Feb 04, 2010 | 10273 | 10273 | 9998 | 10002 | 304,246,432 | -268.30(-2.61%) |
Feb 03, 2010 | 10292 | 10307 | 10232 | 10270 | 198,939,472 | -26.30(-0.26%) |
Feb 02, 2010 | 10186 | 10315 | 10174 | 10297 | 237,139,904 | +111.30(+1.09%) |
Feb 01, 2010 | 10069 | 10191 | 10069 | 10186 | 198,428,944 | +118.20(+1.17%) |
Jan 29, 2010 | 10122 | 10239 | 10044 | 10067 | 316,897,440 | -53.20(-0.53%) |
Jan 28, 2010 | 10237 | 10259 | 10055 | 10120 | 240,051,040 | -115.70(-1.13%) |
Jan 27, 2010 | 10194 | 10255 | 10104 | 10236 | 262,171,776 | +41.90(+0.41%) |
Jan 26, 2010 | 10195 | 10285 | 10156 | 10194 | 217,297,008 | -2.60(-0.03%) |
Jan 25, 2010 | 10175 | 10257 | 10172 | 10197 | 215,331,504 | +23.90(+0.23%) |
Jan 22, 2010 | 10390 | 10390 | 10158 | 10173 | 323,660,576 | -216.90(-2.09%) |
Jan 21, 2010 | 10604 | 10615 | 10375 | 10390 | 304,288,864 | -213.30(-2.01%) |
Jan 20, 2010 | 10720 | 10720 | 10517 | 10603 | 203,272,320 | -122.20(-1.14%) |
Jan 19, 2010 | 10608 | 10730 | 10592 | 10725 | 192,151,984 | +115.70(+1.09%) |
Jan 15, 2010 | 10707 | 10610 | 10610 | 10610 | 362,929,984 | -100.80(-0.94%) |
Jan 14, 2010 | 10680 | 10724 | 10667 | 10710 | 201,316,560 | +29.70(+0.28%) |
Jan 13, 2010 | 10628 | 10709 | 10614 | 10681 | 202,846,256 | +53.50(+0.50%) |
Jan 12, 2010 | 10663 | 10663 | 10569 | 10627 | 219,299,776 | -36.70(-0.34%) |
Jan 11, 2010 | 10620 | 10676 | 10592 | 10664 | 182,045,104 | +45.80(+0.43%) |
Jan 08, 2010 | 10606 | 10619 | 10554 | 10618 | 172,712,176 | +11.30(+0.11%) |
Jan 07, 2010 | 10571 | 10612 | 10505 | 10607 | 217,391,184 | +33.20(+0.31%) |
Jan 06, 2010 | 10565 | 10595 | 10546 | 10574 | 186,042,928 | +1.70(+0.02%) |
Jan 05, 2010 | 10585 | 10585 | 10522 | 10572 | 188,542,224 | -12.00(-0.11%) |
Jan 04, 2010 | 10431 | 10605 | 10431 | 10584 | 179,781,696 | +156.00(+1.50%) |
Dec 31, 2009 | 10548 | 10428 | 10428 | 10428 | 137,940,000 | -120.50(-1.14%) |
Dec 30, 2009 | 10544 | 10551 | 10506 | 10548 | 110,160,280 | +3.10(+0.03%) |
Dec 29, 2009 | 10548 | 10580 | 10544 | 10545 | 92,887,096 | -1.70(-0.02%) |
Dec 28, 2009 | 10518 | 10552 | 10506 | 10547 | 102,007,456 | +27.00(+0.26%) |
Dec 24, 2009 | 10520 | 10520 | 10520 | 10520 | 0 | +53.70(+0.51%) |
Dec 23, 2009 | 10464 | 10492 | 10438 | 10466 | 112,455,352 | +1.50(+0.01%) |
Dec 22, 2009 | 10415 | 10480 | 10415 | 10465 | 135,075,200 | +50.80(+0.49%) |
Dec 21, 2009 | 10330 | 10458 | 10330 | 10414 | 164,467,584 | +85.20(+0.82%) |
Dec 18, 2009 | 10309 | 10372 | 10264 | 10329 | 480,075,360 | +20.60(+0.20%) |
Dec 17, 2009 | 10440 | 10440 | 10308 | 10308 | 198,858,528 | -132.80(-1.27%) |
Dec 16, 2009 | 10450 | 10510 | 10428 | 10441 | 208,305,760 | -10.90(-0.10%) |
Dec 15, 2009 | 10499 | 10499 | 10427 | 10452 | 187,559,968 | -49.00(-0.47%) |
Dec 14, 2009 | 10471 | 10511 | 10484 | 10501 | 154,359,616 | +29.50(+0.28%) |
Dec 11, 2009 | 10403 | 10484 | 10400 | 10472 | 179,968,848 | +65.70(+0.63%) |
Dec 10, 2009 | 10336 | 10445 | 10336 | 10406 | 195,906,048 | +68.80(+0.67%) |
Dec 09, 2009 | 10283 | 10342 | 10236 | 10337 | 188,605,904 | +51.00(+0.50%) |
Dec 08, 2009 | 10385 | 10386 | 10250 | 10286 | 221,774,704 | -104.10(-1.00%) |
Dec 07, 2009 | 10387 | 10443 | 10360 | 10390 | 196,577,984 | +1.20(+0.01%) |
Dec 04, 2009 | 10369 | 10517 | 10312 | 10389 | 460,658,592 | +22.70(+0.22%) |
Dec 03, 2009 | 10456 | 10508 | 10350 | 10366 | 243,970,144 | -86.50(-0.83%) |
Dec 02, 2009 | 10470 | 10514 | 10422 | 10453 | 159,501,472 | -18.90(-0.18%) |
Dec 01, 2009 | 10344 | 10501 | 10343 | 10472 | 190,219,360 | +126.80(+1.23%) |
Nov 30, 2009 | 10310 | 10364 | 10263 | 10345 | 223,576,048 | +34.90(+0.34%) |
Nov 27, 2009 | 10452 | 10452 | 10231 | 10310 | 130,293,648 | -154.50(-1.48%) |
Nov 25, 2009 | 10433 | 10464 | 10464 | 10464 | 130,080,000 | +30.70(+0.29%) |
Nov 24, 2009 | 10451 | 10454 | 10360 | 10434 | 163,746,640 | -17.30(-0.17%) |
Nov 23, 2009 | 10320 | 10496 | 10320 | 10451 | 182,347,888 | +132.80(+1.29%) |
Nov 20, 2009 | 10328 | 10343 | 10272 | 10318 | 230,430,288 | -14.20(-0.14%) |
Nov 19, 2009 | 10425 | 10425 | 10256 | 10332 | 196,245,440 | -93.90(-0.90%) |
Nov 18, 2009 | 10426 | 10433 | 10360 | 10426 | 166,342,304 | -11.10(-0.11%) |
Nov 17, 2009 | 10405 | 10438 | 10362 | 10437 | 158,318,224 | +30.40(+0.29%) |
Nov 16, 2009 | 10268 | 10434 | 10268 | 10407 | 202,566,128 | +136.50(+1.33%) |
Nov 13, 2009 | 10198 | 10306 | 10192 | 10270 | 167,282,480 | +73.00(+0.72%) |
Nov 12, 2009 | 10290 | 10322 | 10171 | 10198 | 183,810,736 | -93.80(-0.91%) |
Nov 11, 2009 | 10247 | 10342 | 10246 | 10291 | 166,916,768 | +44.30(+0.43%) |
Nov 10, 2009 | 10223 | 10261 | 10198 | 10247 | 193,952,992 | +20.10(+0.20%) |
Nov 09, 2009 | 10021 | 10228 | 10021 | 10227 | 227,468,592 | +203.50(+2.03%) |
Nov 06, 2009 | 10001 | 10044 | 9937 | 10023 | 181,007,312 | +17.40(+0.17%) |
Nov 05, 2009 | 9808 | 10013 | 9808 | 10006 | 211,037,088 | +203.86(+2.08%) |
Nov 04, 2009 | 9767 | 9928 | 9767 | 9802 | 224,128,240 | +30.23(+0.31%) |
Nov 03, 2009 | 9787 | 9787 | 9704 | 9772 | 231,520,048 | -17.53(-0.18%) |
Nov 02, 2009 | 9712 | 9859 | 9679 | 9789 | 242,458,736 | +76.71(+0.79%) |
Oct 30, 2009 | 9962 | 9962 | 9685 | 9713 | 327,980,160 | -249.85(-2.51%) |
Oct 29, 2009 | 9763 | 9970 | 9759 | 9963 | 248,949,712 | +199.89(+2.05%) |
Oct 28, 2009 | 9881 | 9902 | 9758 | 9763 | 257,367,776 | -119.48(-1.21%) |
Oct 27, 2009 | 9868 | 9948 | 9838 | 9882 | 237,055,728 | +14.21(+0.14%) |
Oct 26, 2009 | 9972 | 10072 | 9849 | 9868 | 270,049,664 | -104.22(-1.05%) |
Oct 23, 2009 | 10100 | 10014 | 9932 | 9972 | 305,672,768 | -109.12(-1.08%) |
Oct 22, 2009 | 9946 | 10105 | 9917 | 10081 | 231,904,880 | +131.94(+1.33%) |
Oct 21, 2009 | 10039 | 10120 | 9944 | 9949 | 251,047,184 | -92.14(-0.92%) |
Oct 20, 2009 | 10092 | 10050 | 9993 | 10042 | 214,501,888 | -50.70(-0.50%) |
Oct 19, 2009 | 9997 | 10118 | 9995 | 10092 | 186,243,472 | +96.29(+0.96%) |
Oct 16, 2009 | 10061 | 10062 | 9940 | 9996 | 307,773,344 | -66.99(-0.67%) |
Oct 15, 2009 | 10015 | 10063 | 9977 | 10063 | 252,476,768 | +47.00(+0.47%) |
Oct 14, 2009 | 9874 | 10028 | 9873 | 10016 | 284,807,040 | +144.84(+1.47%) |
Oct 13, 2009 | 9884 | 9895 | 9815 | 9871 | 211,506,560 | -14.74(-0.15%) |
Oct 12, 2009 | 9865 | 9932 | 9849 | 9886 | 158,847,344 | +20.86(+0.21%) |
Oct 09, 2009 | 9786 | 9865 | 9765 | 9865 | 161,119,776 | +78.07(+0.80%) |
Oct 08, 2009 | 9728 | 9837 | 9728 | 9787 | 209,583,072 | +61.29(+0.63%) |
Oct 07, 2009 | 9726 | 9740 | 9676 | 9726 | 167,646,640 | -5.67(-0.06%) |
Oct 06, 2009 | 9601 | 9774 | 9601 | 9731 | 206,022,736 | +131.50(+1.37%) |
Oct 05, 2009 | 9489 | 9625 | 9481 | 9600 | 173,849,792 | +112.08(+1.18%) |
Oct 02, 2009 | 9508 | 9525 | 9430 | 9488 | 219,746,048 | -21.61(-0.23%) |
Oct 01, 2009 | 9712 | 9712 | 9500 | 9509 | 266,994,496 | -203.00(-2.09%) |
Sep 30, 2009 | 9742 | 9777 | 9609 | 9712 | 268,394,464 | -29.92(-0.31%) |
Sep 29, 2009 | 9790 | 9834 | 9739 | 9742 | 153,992,768 | -47.16(-0.48%) |
Sep 28, 2009 | 9663 | 9824 | 9663 | 9789 | 163,782,192 | +124.17(+1.28%) |
Sep 25, 2009 | 9707 | 9729 | 9641 | 9665 | 189,352,144 | -42.25(-0.44%) |
Sep 24, 2009 | 9750 | 9805 | 9666 | 9707 | 201,893,632 | -41.11(-0.42%) |
Sep 23, 2009 | 9831 | 9918 | 9741 | 9749 | 233,326,592 | -81.32(-0.83%) |
Sep 22, 2009 | 9780 | 9843 | 9772 | 9830 | 194,622,192 | +51.01(+0.52%) |
Sep 21, 2009 | 9819 | 9819 | 9726 | 9779 | 172,832,256 | -41.34(-0.42%) |
Sep 18, 2009 | 9785 | 9848 | 9785 | 9820 | 424,931,456 | +36.28(+0.37%) |
Sep 17, 2009 | 9790 | 9855 | 9749 | 9784 | 225,474,896 | -7.79(-0.08%) |
Sep 16, 2009 | 9684 | 9800 | 9679 | 9792 | 241,273,664 | +108.30(+1.12%) |
Sep 15, 2009 | 9626 | 9714 | 9581 | 9683 | 224,029,312 | +56.61(+0.59%) |
Sep 14, 2009 | 9598 | 9631 | 9536 | 9627 | 196,482,352 | +21.39(+0.22%) |
Sep 11, 2009 | 9625 | 9650 | 9572 | 9605 | 196,756,272 | -22.07(-0.23%) |
Sep 10, 2009 | 9547 | 9633 | 9508 | 9627 | 234,133,936 | +80.26(+0.84%) |
Sep 09, 2009 | 9497 | 9577 | 9476 | 9547 | 190,820,960 | +49.88(+0.53%) |
Sep 08, 2009 | 9440 | 9511 | 9440 | 9497 | 202,374,624 | +56.07(+0.59%) |
Sep 04, 2009 | 9345 | 9441 | 9441 | 9441 | 152,400,000 | +96.66(+1.03%) |
Sep 03, 2009 | 9282 | 9350 | 9253 | 9345 | 168,746,480 | +63.94(+0.69%) |
Sep 02, 2009 | 9306 | 9331 | 9262 | 9281 | 175,204,880 | -29.93(-0.32%) |
Sep 01, 2009 | 9492 | 9558 | 9292 | 9311 | 267,680,464 | -185.68(-1.96%) |
Aug 31, 2009 | 9543 | 9543 | 9436 | 9496 | 201,604,464 | -47.92(-0.50%) |
Aug 28, 2009 | 9583 | 9630 | 9496 | 9544 | 205,767,840 | -36.43(-0.38%) |
Aug 27, 2009 | 9542 | 9610 | 9459 | 9581 | 163,977,424 | +37.11(+0.39%) |
Aug 26, 2009 | 9539 | 9583 | 9486 | 9544 | 154,665,200 | +4.23(+0.04%) |
Aug 25, 2009 | 9509 | 9620 | 9509 | 9539 | 173,892,992 | +30.01(+0.32%) |
Aug 24, 2009 | 9506 | 9588 | 9486 | 9509 | 190,588,608 | +3.32(+0.03%) |
Aug 21, 2009 | 9348 | 9519 | 9347 | 9506 | 293,528,544 | +155.91(+1.67%) |
Aug 20, 2009 | 9279 | 9364 | 9268 | 9350 | 151,740,992 | +70.89(+0.76%) |
Aug 19, 2009 | 9209 | 9313 | 9132 | 9279 | 176,905,424 | +61.22(+0.66%) |
Aug 18, 2009 | 9134 | 9234 | 9134 | 9218 | 158,533,040 | +82.60(+0.90%) |
Aug 17, 2009 | 9314 | 9314 | 9117 | 9135 | 207,096,672 | -186.06(-2.00%) |
Aug 14, 2009 | 9398 | 9402 | 9233 | 9321 | 172,778,704 | -76.79(-0.82%) |
Aug 13, 2009 | 9362 | 9406 | 9305 | 9398 | 145,615,904 | +36.58(+0.39%) |
Aug 12, 2009 | 9236 | 9424 | 9221 | 9362 | 197,420,816 | +120.16(+1.30%) |
Aug 11, 2009 | 9334 | 9334 | 9217 | 9241 | 171,375,168 | -96.50(-1.03%) |
Aug 10, 2009 | 9368 | 9372 | 9290 | 9338 | 161,365,312 | -32.12(-0.34%) |
Aug 07, 2009 | 9258 | 9438 | 9258 | 9370 | 216,596,800 | +113.81(+1.23%) |
Aug 06, 2009 | 9277 | 9325 | 9209 | 9256 | 244,445,376 | -24.71(-0.27%) |
Aug 05, 2009 | 9315 | 9318 | 9206 | 9281 | 236,614,640 | -39.22(-0.42%) |
Aug 04, 2009 | 9285 | 9321 | 9251 | 9320 | 195,986,240 | +33.63(+0.36%) |
Aug 03, 2009 | 9174 | 9298 | 9174 | 9287 | 221,688,368 | +114.95(+1.25%) |
Jul 31, 2009 | 9155 | 9219 | 9133 | 9172 | 265,574,368 | +17.15(+0.19%) |
Jul 30, 2009 | 9073 | 9246 | 9073 | 9154 | 232,412,368 | +83.74(+0.92%) |
Jul 29, 2009 | 9092 | 9095 | 9014 | 9071 | 190,509,328 | -26.00(-0.29%) |
Jul 28, 2009 | 9107 | 9125 | 9007 | 9097 | 198,271,824 | -11.79(-0.13%) |
Jul 27, 2009 | 9093 | 9123 | 9035 | 9109 | 176,836,208 | +15.27(+0.17%) |
Jul 24, 2009 | 9066 | 9101 | 9007 | 9093 | 214,306,672 | +23.95(+0.26%) |
Jul 23, 2009 | 8882 | 9097 | 8866 | 9069 | 274,761,472 | +188.03(+2.12%) |
Jul 22, 2009 | 8912 | 8950 | 8860 | 8881 | 199,007,248 | -34.68(-0.39%) |
Jul 21, 2009 | 8848 | 8927 | 8811 | 8916 | 218,906,256 | +67.79(+0.77%) |
Jul 20, 2009 | 8746 | 8855 | 8746 | 8848 | 213,730,896 | +104.21(+1.19%) |
Jul 17, 2009 | 8712 | 8754 | 8674 | 8744 | 301,413,216 | +32.12(+0.37%) |
Jul 16, 2009 | 8613 | 8740 | 8584 | 8712 | 216,579,696 | +95.61(+1.11%) |
Jul 15, 2009 | 8364 | 8628 | 8364 | 8616 | 304,995,552 | +256.72(+3.07%) |
Jul 14, 2009 | 8331 | 8361 | 8285 | 8359 | 189,165,968 | +27.81(+0.33%) |
Jul 13, 2009 | 8147 | 8332 | 8189 | 8332 | 253,519,520 | +185.16(+2.27%) |
Jul 10, 2009 | 8182 | 8184 | 8093 | 8147 | 174,256,128 | -36.65(-0.45%) |
Jul 09, 2009 | 8179 | 8229 | 8145 | 8183 | 192,660,944 | +4.76(+0.06%) |
Jul 08, 2009 | 8157 | 8220 | 8087 | 8178 | 325,253,216 | +14.81(+0.18%) |
Jul 07, 2009 | 8325 | 8326 | 8154 | 8164 | 210,875,264 | -161.27(-1.94%) |
Jul 06, 2009 | 8279 | 8328 | 8206 | 8325 | 206,904,912 | +44.13(+0.53%) |
Jul 02, 2009 | 8503 | 8503 | 8281 | 8281 | 157,795,968 | -223.32(-2.63%) |
Jul 01, 2009 | 8448 | 8580 | 8448 | 8504 | 184,598,464 | +57.06(+0.68%) |
Jun 30, 2009 | 8529 | 8560 | 8394 | 8447 | 233,343,168 | -82.38(-0.97%) |
Jun 29, 2009 | 8440 | 8533 | 8429 | 8529 | 216,480,784 | +90.99(+1.08%) |
Jun 26, 2009 | 8469 | 8469 | 8401 | 8438 | 307,644,544 | -34.01(-0.40%) |
Jun 25, 2009 | 8299 | 8490 | 8342 | 8472 | 222,544,432 | +172.54(+2.08%) |
Jun 24, 2009 | 8324 | 8428 | 8260 | 8300 | 189,427,424 | -23.05(-0.28%) |
Jun 23, 2009 | 8340 | 8371 | 8286 | 8323 | 237,150,512 | -16.10(-0.19%) |
Jun 22, 2009 | 8539 | 8539 | 8335 | 8339 | 291,244,544 | -200.72(-2.35%) |
Jun 19, 2009 | 8557 | 8617 | 8497 | 8540 | 528,713,984 | -15.87(-0.19%) |
Jun 18, 2009 | 8497 | 8591 | 8475 | 8556 | 220,052,656 | +58.42(+0.69%) |
Jun 17, 2009 | 8504 | 8563 | 8461 | 8497 | 237,869,088 | -7.49(-0.09%) |
Jun 16, 2009 | 8612 | 8644 | 8499 | 8505 | 240,692,352 | -107.46(-1.25%) |
Jun 15, 2009 | 8798 | 8798 | 8578 | 8612 | 230,222,384 | -187.13(-2.13%) |
Jun 12, 2009 | 8770 | 8806 | 8717 | 8799 | 164,016,224 | +28.34(+0.32%) |
Jun 11, 2009 | 8736 | 8878 | 8736 | 8771 | 249,902,400 | +31.90(+0.37%) |
Jun 10, 2009 | 8764 | 8835 | 8640 | 8739 | 219,918,992 | -24.04(-0.27%) |
Jun 09, 2009 | 8765 | 8803 | 8725 | 8763 | 187,934,800 | -1.43(-0.02%) |
Jun 08, 2009 | 8759 | 8824 | 8633 | 8764 | 189,630,112 | +1.36(+0.02%) |
Jun 05, 2009 | 8752 | 8839 | 8700 | 8763 | 254,968,272 | +12.89(+0.15%) |
Jun 04, 2009 | 8666 | 8751 | 8635 | 8750 | 237,795,216 | +74.96(+0.86%) |
Jun 03, 2009 | 8740 | 8740 | 8598 | 8675 | 252,159,152 | -65.59(-0.75%) |
Jun 02, 2009 | 8722 | 8787 | 8694 | 8741 | 257,555,552 | +19.43(+0.22%) |
Jun 01, 2009 | 8502 | 8761 | 8501 | 8721 | 354,833,760 | +221.11(+2.60%) |
May 29, 2009 | 8404 | 8523 | 8369 | 8500 | 361,905,792 | +96.53(+1.15%) |
May 28, 2009 | 8300 | 8435 | 8247 | 8404 | 290,734,560 | +103.78(+1.25%) |
May 27, 2009 | 8474 | 8497 | 8289 | 8300 | 285,988,480 | -173.47(-2.05%) |
May 26, 2009 | 8275 | 8496 | 8227 | 8473 | 314,758,880 | +196.17(+2.37%) |
May 22, 2009 | 8292 | 8277 | 8277 | 8277 | 244,190,000 | -14.81(-0.18%) |
May 21, 2009 | 8416 | 8416 | 8221 | 8292 | 302,284,032 | -129.91(-1.54%) |
May 20, 2009 | 8472 | 8592 | 8405 | 8422 | 468,638,144 | -52.81(-0.62%) |
May 19, 2009 | 8502 | 8538 | 8464 | 8475 | 277,714,848 | -29.23(-0.34%) |
May 18, 2009 | 8270 | 8512 | 8270 | 8504 | 288,282,784 | +235.44(+2.85%) |
May 15, 2009 | 8326 | 8395 | 8230 | 8269 | 308,820,864 | -62.68(-0.75%) |
May 14, 2009 | 8286 | 8377 | 8274 | 8331 | 323,796,128 | +46.43(+0.56%) |
May 13, 2009 | 8462 | 8462 | 8262 | 8285 | 336,929,376 | -184.22(-2.18%) |
May 12, 2009 | 8419 | 8517 | 8366 | 8469 | 334,835,680 | +50.34(+0.60%) |
May 11, 2009 | 8569 | 8569 | 8410 | 8419 | 332,633,152 | -155.88(-1.82%) |
May 08, 2009 | 8411 | 8588 | 8411 | 8575 | 428,422,880 | +164.80(+1.96%) |
May 07, 2009 | 8514 | 8577 | 8358 | 8410 | 476,636,672 | -102.43(-1.20%) |
May 06, 2009 | 8403 | 8519 | 8403 | 8512 | 454,484,672 | +101.63(+1.21%) |
May 05, 2009 | 8426 | 8458 | 8363 | 8411 | 311,489,952 | -16.09(-0.19%) |
May 04, 2009 | 8214 | 8435 | 8371 | 8427 | 354,488,032 | +214.33(+2.61%) |
May 01, 2009 | 8167 | 8220 | 8099 | 8212 | 237,360,400 | +44.29(+0.54%) |
Apr 30, 2009 | 8189 | 8308 | 8137 | 8168 | 341,401,024 | -17.61(-0.22%) |
Apr 29, 2009 | 8018 | 8258 | 8018 | 8186 | 300,335,200 | +168.78(+2.11%) |
Apr 28, 2009 | 8024 | 8092 | 7939 | 8017 | 274,713,152 | -8.05(-0.10%) |
Apr 27, 2009 | 8074 | 8123 | 7987 | 8025 | 282,994,592 | -51.29(-0.64%) |
Apr 24, 2009 | 7957 | 8128 | 7957 | 8076 | 402,723,200 | +119.23(+1.50%) |
Apr 23, 2009 | 7887 | 7979 | 7804 | 7957 | 327,239,968 | +70.49(+0.89%) |
Apr 22, 2009 | 7965 | 8045 | 7868 | 7887 | 387,027,072 | -82.99(-1.04%) |
Apr 21, 2009 | 7842 | 7979 | 7792 | 7970 | 424,027,776 | +127.83(+1.63%) |
Apr 20, 2009 | 8129 | 8129 | 7840 | 7842 | 453,661,248 | -289.60(-3.56%) |
Apr 17, 2009 | 8125 | 8191 | 8087 | 8131 | 537,674,432 | +5.90(+0.07%) |
Apr 16, 2009 | 8029 | 8168 | 7963 | 8125 | 359,473,600 | +95.81(+1.19%) |
Apr 15, 2009 | 7915 | 8041 | 7870 | 8030 | 413,275,520 | +109.44(+1.38%) |
Apr 14, 2009 | 8057 | 8057 | 7902 | 7920 | 513,009,504 | -137.63(-1.71%) |
Apr 13, 2009 | 8082 | 8113 | 7964 | 8058 | 424,246,560 | -25.57(-0.32%) |
Apr 09, 2009 | 7840 | 8083 | 8083 | 8083 | 462,060,000 | +246.27(+3.14%) |
Apr 08, 2009 | 7789 | 7888 | 7751 | 7837 | 255,350,624 | +47.55(+0.61%) |
Apr 07, 2009 | 7969 | 7969 | 7762 | 7790 | 276,924,032 | -186.29(-2.34%) |
Apr 06, 2009 | 8016 | 8016 | 7862 | 7976 | 247,403,520 | -41.74(-0.52%) |
Apr 03, 2009 | 7981 | 8020 | 7897 | 8018 | 308,209,792 | +39.51(+0.50%) |
Apr 02, 2009 | 7764 | 8076 | 7764 | 7978 | 442,817,568 | +216.48(+2.79%) |
Apr 01, 2009 | 7606 | 7789 | 7484 | 7762 | 361,336,672 | +152.68(+2.01%) |
Mar 31, 2009 | 7524 | 7725 | 7523 | 7609 | 399,840,736 | +86.90(+1.16%) |
Mar 30, 2009 | 7773 | 7773 | 7438 | 7522 | 383,260,000 | -402.54(-5.08%) |
Mar 26, 2009 | 7752 | 7931 | 7752 | 7925 | 397,262,112 | +174.75(+2.25%) |
Mar 25, 2009 | 7660 | 7864 | 7550 | 7750 | 454,092,160 | +89.84(+1.17%) |
Mar 24, 2009 | 7773 | 7797 | 7647 | 7660 | 379,672,512 | -115.89(-1.49%) |
Mar 23, 2009 | 7279 | 7781 | 7542 | 7776 | 515,597,024 | +497.48(+6.84%) |
Mar 20, 2009 | 7402 | 7461 | 7258 | 7278 | 672,952,640 | -122.42(-1.65%) |
Mar 19, 2009 | 7490 | 7548 | 7369 | 7401 | 559,917,504 | -85.78(-1.15%) |
Mar 18, 2009 | 7396 | 7572 | 7257 | 7487 | 584,112,512 | +90.88(+1.23%) |
Mar 17, 2009 | 7218 | 7397 | 7172 | 7396 | 391,883,040 | +178.73(+2.48%) |
Mar 16, 2009 | 7225 | 7393 | 7207 | 7217 | 586,973,824 | -7.01(-0.10%) |
Mar 13, 2009 | 7167 | 7243 | 7106 | 7224 | 479,009,792 | +53.92(+0.75%) |
Mar 12, 2009 | 6932 | 7185 | 6872 | 7170 | 488,687,552 | +239.66(+3.46%) |
Mar 11, 2009 | 6923 | 7015 | 6868 | 6930 | 524,426,848 | +3.91(+0.06%) |
Mar 10, 2009 | 6547 | 6926 | 6547 | 6926 | 640,023,808 | +379.44(+5.80%) |
Mar 09, 2009 | 6626 | 6710 | 6517 | 6547 | 365,989,280 | -79.89(-1.21%) |
Mar 06, 2009 | 6595 | 6755 | 6470 | 6627 | 425,166,784 | +7.01(+0.11%) |
Mar 05, 2009 | 6874 | 6874 | 6544 | 6620 | 309,779,392 | -255.91(-3.72%) |
Mar 04, 2009 | 6726 | 6979 | 6726 | 6876 | 464,828,096 | +112.55(+1.66%) |