Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 02, 2009 | 7056 | 7059 | 6755 | 6763 | 568,668,608 | -299.64(-4.24%) |
Feb 27, 2009 | 7181 | 7195 | 7034 | 7063 | 667,954,048 | -119.15(-1.66%) |
Feb 26, 2009 | 7269 | 7402 | 7174 | 7182 | 321,301,920 | -88.81(-1.22%) |
Feb 25, 2009 | 7350 | 7405 | 7157 | 7271 | 450,271,168 | -80.05(-1.09%) |
Feb 24, 2009 | 7115 | 7379 | 7114 | 7351 | 468,014,528 | +236.16(+3.32%) |
Feb 23, 2009 | 7366 | 7441 | 7106 | 7115 | 406,147,488 | -250.89(-3.41%) |
Feb 20, 2009 | 7461 | 7469 | 7249 | 7366 | 0 | -100.28(-1.34%) |
Feb 19, 2009 | 7555 | 7615 | 7448 | 7466 | 301,476,544 | -89.68(-1.19%) |
Feb 18, 2009 | 7546 | 7618 | 7480 | 7556 | 268,217,280 | +3.03(+0.04%) |
Feb 17, 2009 | 7846 | 7846 | 7551 | 7553 | 332,848,416 | -297.81(-3.79%) |
Feb 16, 2009 | 7850 | 7850 | 7850 | 7850 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 7933 | 7971 | 7840 | 7850 | 0 | -82.35(-1.04%) |
Feb 12, 2009 | 7932 | 7939 | 7694 | 7933 | 331,956,640 | -6.77(-0.09%) |
Feb 11, 2009 | 7887 | 7984 | 7852 | 7940 | 270,283,840 | +50.65(+0.64%) |
Feb 10, 2009 | 8269 | 8269 | 7849 | 7889 | 449,893,568 | -381.99(-4.62%) |
Feb 09, 2009 | 8281 | 8315 | 8196 | 8271 | 289,279,008 | -9.72(-0.12%) |
Feb 06, 2009 | 8056 | 8312 | 8052 | 8281 | 396,377,408 | +217.52(+2.70%) |
Feb 05, 2009 | 7955 | 8108 | 7845 | 8063 | 390,974,368 | +106.41(+1.34%) |
Feb 04, 2009 | 8070 | 8162 | 7929 | 7957 | 345,515,904 | -121.70(-1.51%) |
Feb 03, 2009 | 7937 | 8112 | 7906 | 8078 | 313,086,560 | +141.53(+1.78%) |
Feb 02, 2009 | 8001 | 8001 | 7867 | 7937 | 293,885,376 | -64.03(-0.80%) |
Jan 30, 2009 | 8149 | 8196 | 7962 | 8001 | 303,156,256 | -148.15(-1.82%) |
Jan 29, 2009 | 8373 | 8373 | 8138 | 8149 | 247,446,432 | -226.44(-2.70%) |
Jan 28, 2009 | 8176 | 8406 | 8176 | 8375 | 357,935,936 | +200.72(+2.46%) |
Jan 27, 2009 | 8117 | 8226 | 8083 | 8175 | 247,747,312 | +58.70(+0.72%) |
Jan 26, 2009 | 8078 | 8232 | 8023 | 8116 | 316,716,768 | +38.47(+0.48%) |
Jan 23, 2009 | 8109 | 8153 | 7909 | 8078 | 370,506,112 | -45.24(-0.56%) |
Jan 22, 2009 | 8224 | 8225 | 7957 | 8123 | 420,040,768 | -105.30(-1.28%) |
Jan 21, 2009 | 7949 | 8244 | 7936 | 8228 | 410,036,928 | +279.01(+3.51%) |
Jan 20, 2009 | 8280 | 8292 | 7940 | 7949 | 419,199,616 | -332.13(-4.01%) |
Jan 16, 2009 | 8216 | 8281 | 8281 | 8281 | 439,360,000 | +68.73(+0.84%) |
Jan 15, 2009 | 8196 | 8286 | 7995 | 8212 | 436,663,168 | +12.35(+0.15%) |
Jan 14, 2009 | 8446 | 8446 | 8141 | 8200 | 355,053,408 | -248.42(-2.94%) |
Jan 13, 2009 | 8475 | 8522 | 8377 | 8449 | 304,050,112 | -25.41(-0.30%) |
Jan 12, 2009 | 8599 | 8603 | 8421 | 8474 | 273,548,064 | -125.21(-1.46%) |
Jan 09, 2009 | 8739 | 8770 | 8577 | 8599 | 0 | -143.28(-1.64%) |
Jan 08, 2009 | 8770 | 8770 | 8651 | 8742 | 226,623,872 | -27.24(-0.31%) |
Jan 07, 2009 | 8997 | 8997 | 8720 | 8770 | 266,710,352 | -245.40(-2.72%) |
Jan 06, 2009 | 8955 | 9088 | 8941 | 9015 | 215,412,080 | +62.21(+0.69%) |
Jan 05, 2009 | 9027 | 9034 | 8892 | 8953 | 233,756,608 | -81.80(-0.91%) |
Jan 02, 2009 | 8772 | 9065 | 8761 | 9035 | 213,703,328 | +258.30(+2.94%) |
Jan 01, 2009 | 8776 | 8776 | 8776 | 0 | +0.00(+0.00%) | |
Dec 31, 2008 | 8666 | 8843 | 8665 | 8776 | 226,762,832 | +108.00(+1.25%) |
Dec 30, 2008 | 8488 | 8675 | 8488 | 8668 | 162,563,248 | +184.46(+2.17%) |
Dec 29, 2008 | 8516 | 8531 | 8364 | 8484 | 153,726,080 | -31.62(-0.37%) |
Dec 26, 2008 | 8469 | 8533 | 8462 | 8516 | 86,769,008 | +47.07(+0.56%) |
Dec 25, 2008 | 8468 | 8468 | 8468 | 0 | +0.00(+0.00%) | |
Dec 24, 2008 | 8417 | 8498 | 8417 | 8468 | 66,933,896 | +48.99(+0.58%) |
Dec 23, 2008 | 8519 | 8604 | 8391 | 8419 | 174,640,800 | -100.28(-1.18%) |
Dec 22, 2008 | 8573 | 8601 | 8372 | 8520 | 211,085,328 | -59.34(-0.69%) |
Dec 19, 2008 | 8606 | 8787 | 8550 | 8579 | 0 | -25.88(-0.30%) |
Dec 18, 2008 | 8824 | 8883 | 8527 | 8605 | 274,075,904 | -219.35(-2.49%) |
Dec 17, 2008 | 8922 | 8961 | 8778 | 8824 | 239,257,184 | -99.80(-1.12%) |
Dec 16, 2008 | 8566 | 8959 | 8566 | 8924 | 337,185,600 | +359.61(+4.20%) |
Dec 15, 2008 | 8629 | 8676 | 8469 | 8565 | 229,943,376 | -65.15(-0.75%) |
Dec 12, 2008 | 8563 | 8683 | 8348 | 8630 | 271,029,920 | +64.59(+0.75%) |
Dec 11, 2008 | 8750 | 8809 | 8513 | 8565 | 290,540,928 | -196.33(-2.24%) |
Dec 10, 2008 | 8693 | 8879 | 8646 | 8761 | 232,827,296 | +70.09(+0.81%) |
Dec 09, 2008 | 8934 | 8934 | 8652 | 8691 | 284,952,256 | -242.85(-2.72%) |
Dec 08, 2008 | 8638 | 9026 | 8637 | 8934 | 358,971,168 | +298.76(+3.46%) |
Dec 05, 2008 | 8376 | 8686 | 8118 | 8635 | 346,372,704 | +259.18(+3.09%) |
Dec 04, 2008 | 8587 | 8632 | 8259 | 8376 | 280,883,840 | -215.45(-2.51%) |
Dec 03, 2008 | 8409 | 8624 | 8234 | 8592 | 294,684,768 | +172.60(+2.05%) |
Dec 02, 2008 | 8154 | 8437 | 8144 | 8419 | 307,519,232 | +270.00(+3.31%) |
Dec 01, 2008 | 8827 | 8827 | 8141 | 8149 | 321,013,376 | -679.95(-7.70%) |
Nov 28, 2008 | 8725 | 8831 | 8673 | 8829 | 155,506,464 | +102.43(+1.17%) |
Nov 27, 2008 | 8727 | 8727 | 8727 | 0 | +0.00(+0.00%) | |
Nov 26, 2008 | 8464 | 8727 | 8311 | 8727 | 283,920,032 | +247.14(+2.91%) |
Nov 25, 2008 | 8445 | 8607 | 8281 | 8479 | 374,023,552 | +36.08(+0.43%) |
Nov 24, 2008 | 8048 | 8599 | 8048 | 8443 | 491,886,976 | +396.97(+4.93%) |
Nov 21, 2008 | 7552 | 8072 | 7449 | 8046 | 569,011,072 | +494.13(+6.54%) |
Nov 20, 2008 | 7996 | 8187 | 7507 | 7552 | 528,128,640 | -444.99(-5.56%) |
Nov 19, 2008 | 8421 | 8505 | 7987 | 7997 | 350,470,944 | -427.47(-5.07%) |
Nov 18, 2008 | 8273 | 8478 | 8105 | 8425 | 366,392,832 | +151.17(+1.83%) |
Nov 17, 2008 | 8495 | 8571 | 8247 | 8274 | 278,222,016 | -223.73(-2.63%) |
Nov 14, 2008 | 8822 | 8923 | 8470 | 8497 | 304,368,704 | -337.94(-3.82%) |
Nov 13, 2008 | 8281 | 8877 | 7965 | 8835 | 476,602,848 | +552.59(+6.67%) |
Nov 12, 2008 | 8685 | 8685 | 8265 | 8283 | 314,660,288 | -411.30(-4.73%) |
Nov 11, 2008 | 8864 | 8868 | 8561 | 8694 | 257,273,216 | -176.58(-1.99%) |
Nov 10, 2008 | 8947 | 9160 | 8760 | 8871 | 221,232,736 | -73.27(-0.82%) |
Nov 07, 2008 | 8696 | 8962 | 8696 | 8944 | 246,303,040 | +248.02(+2.85%) |
Nov 06, 2008 | 9134 | 9155 | 8637 | 8696 | 344,352,192 | -443.48(-4.85%) |
Nov 05, 2008 | 9617 | 9617 | 9111 | 9139 | 264,635,552 | -486.01(-5.05%) |
Nov 04, 2008 | 9324 | 9654 | 9324 | 9625 | 254,925,264 | +305.45(+3.28%) |
Nov 03, 2008 | 9326 | 9411 | 9255 | 9320 | 180,968,672 | -5.18(-0.06%) |
Oct 31, 2008 | 9179 | 9454 | 9119 | 9325 | 310,946,144 | +144.32(+1.57%) |
Oct 30, 2008 | 9005 | 9266 | 8977 | 9181 | 267,210,832 | +189.73(+2.11%) |
Oct 29, 2008 | 9062 | 9363 | 8890 | 8991 | 316,230,464 | -74.16(-0.82%) |
Oct 28, 2008 | 8179 | 9082 | 8175 | 9065 | 372,156,256 | +889.35(+10.88%) |
Oct 27, 2008 | 8376 | 8599 | 8144 | 8176 | 281,171,200 | -203.18(-2.42%) |
Oct 24, 2008 | 8683 | 8683 | 8187 | 8379 | 0 | -312.30(-3.59%) |
Oct 23, 2008 | 8520 | 8796 | 8244 | 8691 | 340,742,336 | +172.04(+2.02%) |
Oct 22, 2008 | 9028 | 9028 | 8335 | 8519 | 348,837,568 | -514.45(-5.69%) |
Oct 21, 2008 | 9263 | 9285 | 9004 | 9034 | 231,159,344 | -231.77(-2.50%) |
Oct 20, 2008 | 8852 | 9267 | 8852 | 9265 | 241,402,160 | +413.21(+4.67%) |
Oct 17, 2008 | 8975 | 9281 | 8718 | 8852 | 360,602,560 | -127.04(-1.41%) |
Oct 16, 2008 | 8577 | 9013 | 8198 | 8979 | 422,453,824 | +401.35(+4.68%) |
Oct 15, 2008 | 9302 | 9309 | 8530 | 8578 | 374,353,792 | -733.08(-7.87%) |
Oct 14, 2008 | 9389 | 9794 | 9085 | 9311 | 412,742,848 | -76.62(-0.82%) |
Oct 13, 2008 | 8462 | 9428 | 8462 | 9388 | 399,285,344 | +936.42(+11.08%) |
Oct 10, 2008 | 8569 | 8901 | 7883 | 8451 | 674,917,760 | -128.00(-1.49%) |
Oct 09, 2008 | 9262 | 9448 | 8579 | 8579 | 436,743,776 | -678.91(-7.33%) |
Oct 08, 2008 | 9437 | 9628 | 9195 | 9258 | 479,269,056 | -189.01(-2.00%) |
Oct 07, 2008 | 9955 | 10124 | 9437 | 9447 | 362,523,808 | -508.39(-5.11%) |
Oct 06, 2008 | 10322 | 10323 | 9525 | 9956 | 391,456,800 | -369.90(-3.58%) |
Oct 03, 2008 | 10484 | 10796 | 10310 | 10325 | 299,685,248 | -157.40(-1.50%) |
Oct 02, 2008 | 10826 | 10826 | 10440 | 10483 | 395,328,352 | -348.30(-3.22%) |