Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 2010 | 2018 | 1983 | 2007 | 39,403,800 | -1.67(-0.08%) |
Nov 29, 2011 | 1950 | 2009 | 1950 | 2009 | 37,579,000 | +0.00(+0.00%) |
Nov 28, 2011 | 1950 | 2009 | 1950 | 2009 | 0 | +87.99(+4.58%) |
Nov 27, 2011 | 1919 | 1932 | 1895 | 1921 | 0 | +0.00(+0.00%) |
Nov 26, 2011 | 1919 | 1932 | 1895 | 1921 | 33,161,600 | +4.65(+0.24%) |
Nov 25, 2011 | 1935 | 1956 | 1912 | 1916 | 39,520,200 | -7.06(-0.37%) |
Nov 24, 2011 | 1935 | 1960 | 1923 | 1923 | 33,133,600 | -22.94(-1.18%) |
Nov 23, 2011 | 1965 | 1977 | 1946 | 1946 | 26,619,400 | -7.72(-0.40%) |
Nov 22, 2011 | 2006 | 2006 | 1954 | 1954 | 26,502,000 | +0.00(+0.00%) |
Nov 21, 2011 | 2006 | 2006 | 1954 | 1954 | 0 | -62.78(-3.11%) |
Nov 20, 2011 | 2027 | 2045 | 2012 | 2017 | 0 | +0.00(+0.00%) |
Nov 19, 2011 | 2027 | 2045 | 2012 | 2017 | 24,160,800 | -23.25(-1.14%) |
Nov 18, 2011 | 2057 | 2061 | 2017 | 2040 | 20,066,400 | -22.47(-1.09%) |
Nov 17, 2011 | 2061 | 2089 | 2051 | 2062 | 24,801,000 | -5.40(-0.26%) |
Nov 16, 2011 | 2078 | 2089 | 2051 | 2068 | 18,508,800 | -21.16(-1.01%) |
Nov 15, 2011 | 2133 | 2140 | 2084 | 2089 | 19,861,400 | +0.00(+0.00%) |
Nov 14, 2011 | 2133 | 2140 | 2084 | 2089 | 0 | -33.34(-1.57%) |
Nov 13, 2011 | 2073 | 2126 | 2067 | 2122 | 0 | +0.00(+0.00%) |
Nov 12, 2011 | 2073 | 2126 | 2067 | 2122 | 28,816,400 | +58.47(+2.83%) |
Nov 11, 2011 | 2033 | 2091 | 2033 | 2064 | 41,293,000 | -13.24(-0.64%) |
Nov 10, 2011 | 2113 | 2124 | 2059 | 2077 | 30,179,800 | -25.25(-1.20%) |
Nov 09, 2011 | 2086 | 2126 | 2083 | 2102 | 22,684,200 | +21.54(+1.04%) |
Nov 08, 2011 | 2070 | 2096 | 2047 | 2081 | 22,351,600 | +0.00(+0.00%) |
Nov 07, 2011 | 2070 | 2096 | 2047 | 2081 | 0 | -1.15(-0.06%) |
Nov 06, 2011 | 2139 | 2139 | 2071 | 2082 | 0 | +0.00(+0.00%) |
Nov 04, 2011 | 2139 | 2139 | 2071 | 2082 | 29,247,800 | -39.88(-1.88%) |
Nov 03, 2011 | 2041 | 2129 | 2037 | 2122 | 29,188,200 | +51.19(+2.47%) |
Nov 02, 2011 | 2079 | 2088 | 2047 | 2071 | 25,151,800 | +11.40(+0.55%) |
Nov 01, 2011 | 2092 | 2093 | 2036 | 2059 | 37,383,000 | -79.88(-3.73%) |
Oct 31, 2011 | 2171 | 2178 | 2139 | 2139 | 27,400,800 | -60.17(-2.74%) |
Oct 30, 2011 | 2227 | 2232 | 2186 | 2199 | 0 | +0.00(+0.00%) |
Oct 29, 2011 | 2227 | 2232 | 2186 | 2199 | 0 | +0.00(+0.00%) |
Oct 28, 2011 | 2227 | 2232 | 2186 | 2199 | 25,635,800 | -21.15(-0.95%) |
Oct 27, 2011 | 2189 | 2221 | 2184 | 2220 | 47,083,400 | +87.81(+4.12%) |
Oct 26, 2011 | 2133 | 2151 | 2117 | 2133 | 21,133,400 | -1.00(-0.05%) |
Oct 25, 2011 | 2155 | 2167 | 2116 | 2134 | 21,980,000 | -27.95(-1.29%) |
Oct 24, 2011 | 2153 | 2166 | 2128 | 2162 | 20,531,000 | +22.82(+1.07%) |
Oct 23, 2011 | 2117 | 2141 | 2110 | 2139 | 0 | +0.00(+0.00%) |
Oct 22, 2011 | 2117 | 2141 | 2110 | 2139 | 0 | +0.00(+0.00%) |
Oct 21, 2011 | 2117 | 2141 | 2110 | 2139 | 23,086,000 | +42.13(+2.01%) |
Oct 20, 2011 | 2111 | 2130 | 2096 | 2097 | 28,627,400 | -37.53(-1.76%) |
Oct 19, 2011 | 2147 | 2162 | 2129 | 2134 | 30,213,600 | -2.83(-0.13%) |
Oct 18, 2011 | 2134 | 2145 | 2116 | 2137 | 50,737,400 | -32.73(-1.51%) |
Oct 17, 2011 | 2212 | 2232 | 2157 | 2170 | 44,270,800 | -33.26(-1.51%) |
Oct 16, 2011 | 2182 | 2213 | 2180 | 2203 | 0 | +0.00(+0.00%) |
Oct 15, 2011 | 2182 | 2213 | 2180 | 2203 | 0 | +0.00(+0.00%) |
Oct 14, 2011 | 2182 | 2213 | 2180 | 2203 | 28,253,800 | +22.81(+1.05%) |
Oct 13, 2011 | 2186 | 2204 | 2172 | 2180 | 28,852,800 | -12.10(-0.55%) |
Oct 12, 2011 | 2154 | 2192 | 2147 | 2192 | 34,003,400 | +27.52(+1.27%) |
Oct 11, 2011 | 2179 | 2179 | 2153 | 2165 | 31,613,200 | -14.93(-0.68%) |
Oct 10, 2011 | 2151 | 2181 | 2145 | 2180 | 53,436,000 | +33.32(+1.55%) |
Oct 09, 2011 | 2153 | 2158 | 2122 | 2146 | 0 | +0.00(+0.00%) |
Oct 08, 2011 | 2153 | 2158 | 2122 | 2146 | 0 | +0.00(+0.00%) |
Oct 07, 2011 | 2153 | 2158 | 2122 | 2146 | 21,595,800 | -8.96(-0.42%) |
Oct 06, 2011 | 2124 | 2159 | 2116 | 2155 | 45,564,200 | +45.48(+2.16%) |
Oct 05, 2011 | 2080 | 2110 | 2057 | 2110 | 37,640,000 | +71.06(+3.49%) |
Oct 04, 2011 | 2072 | 2072 | 2014 | 2039 | 56,820,800 | -57.90(-2.76%) |
Oct 03, 2011 | 2086 | 2113 | 2083 | 2097 | 23,857,400 | -34.54(-1.62%) |
Oct 01, 2011 | 2158 | 2158 | 2111 | 2131 | 0 | +0.00(+0.00%) |
Sep 30, 2011 | 2158 | 2158 | 2111 | 2131 | 22,886,800 | -31.85(-1.47%) |
Sep 29, 2011 | 2131 | 2175 | 2126 | 2163 | 24,217,600 | +23.53(+1.10%) |
Sep 28, 2011 | 2146 | 2174 | 2127 | 2140 | 24,738,600 | -13.91(-0.65%) |
Sep 27, 2011 | 2107 | 2154 | 2098 | 2154 | 30,144,200 | +91.60(+4.44%) |
Sep 26, 2011 | 2000 | 2074 | 1986 | 2062 | 28,235,200 | +40.54(+2.01%) |
Sep 25, 2011 | 2023 | 2028 | 1958 | 2021 | 0 | +0.00(+0.00%) |
Sep 24, 2011 | 2023 | 2028 | 1958 | 2021 | 0 | +0.00(+0.00%) |
Sep 23, 2011 | 2023 | 2028 | 1958 | 2021 | 29,018,800 | +18.58(+0.93%) |
Sep 22, 2011 | 2066 | 2068 | 2000 | 2003 | 31,841,800 | -113.08(-5.34%) |
Sep 21, 2011 | 2131 | 2138 | 2105 | 2116 | 19,196,400 | -16.86(-0.79%) |
Sep 20, 2011 | 2093 | 2136 | 2091 | 2133 | 18,624,800 | +31.85(+1.52%) |
Sep 19, 2011 | 2111 | 2127 | 2096 | 2101 | 18,540,200 | -55.51(-2.57%) |
Sep 18, 2011 | 2164 | 2175 | 2138 | 2156 | 0 | +0.00(+0.00%) |
Sep 17, 2011 | 2164 | 2175 | 2138 | 2156 | 0 | +0.00(+0.00%) |
Sep 16, 2011 | 2164 | 2175 | 2138 | 2156 | 40,216,400 | +17.23(+0.81%) |
Sep 15, 2011 | 2112 | 2148 | 2106 | 2139 | 29,266,600 | +42.41(+2.02%) |
Sep 14, 2011 | 2055 | 2099 | 2051 | 2097 | 25,199,600 | +26.68(+1.29%) |
Sep 13, 2011 | 2078 | 2081 | 2022 | 2070 | 26,919,200 | +17.06(+0.83%) |
Sep 12, 2011 | 2073 | 2077 | 2041 | 2053 | 33,592,200 | -64.81(-3.06%) |
Sep 11, 2011 | 2174 | 2185 | 2115 | 2118 | 0 | +0.00(+0.00%) |
Sep 10, 2011 | 2174 | 2185 | 2115 | 2118 | 0 | +0.00(+0.00%) |
Sep 09, 2011 | 2174 | 2185 | 2115 | 2118 | 26,535,000 | -70.97(-3.24%) |
Sep 08, 2011 | 2173 | 2207 | 2165 | 2189 | 20,990,400 | +19.89(+0.92%) |
Sep 07, 2011 | 2157 | 2169 | 2139 | 2169 | 23,334,200 | +59.01(+2.80%) |
Sep 06, 2011 | 2106 | 2144 | 2095 | 2110 | 29,251,400 | -7.57(-0.36%) |
Sep 05, 2011 | 2177 | 2180 | 2113 | 2117 | 26,244,600 | -102.25(-4.61%) |
Sep 04, 2011 | 2242 | 2247 | 2209 | 2220 | 0 | +0.00(+0.00%) |
Sep 03, 2011 | 2242 | 2247 | 2209 | 2220 | 0 | +0.00(+0.00%) |
Sep 02, 2011 | 2242 | 2247 | 2209 | 2220 | 21,292,000 | -47.11(-2.08%) |
Sep 01, 2011 | 2275 | 2276 | 2235 | 2267 | 23,359,800 | -1.06(-0.05%) |
Aug 31, 2011 | 2221 | 2272 | 2209 | 2268 | 28,163,800 | +55.27(+2.50%) |
Aug 30, 2011 | 2220 | 2221 | 2189 | 2213 | 18,949,800 | +10.02(+0.45%) |
Aug 29, 2011 | 2200 | 2216 | 2188 | 2203 | 15,249,000 | +31.64(+1.46%) |
Aug 28, 2011 | 2179 | 2179 | 2123 | 2171 | 0 | +0.00(+0.00%) |
Aug 27, 2011 | 2179 | 2179 | 2123 | 2171 | 0 | +0.00(+0.00%) |
Aug 26, 2011 | 2179 | 2179 | 2123 | 2171 | 24,642,400 | -10.35(-0.47%) |
Aug 25, 2011 | 2228 | 2235 | 2167 | 2181 | 28,824,400 | -19.06(-0.87%) |
Aug 24, 2011 | 2158 | 2211 | 2130 | 2200 | 38,271,400 | +61.85(+2.89%) |
Aug 23, 2011 | 2168 | 2193 | 2129 | 2139 | 21,986,000 | -1.54(-0.07%) |
Aug 22, 2011 | 2106 | 2176 | 2102 | 2140 | 19,624,600 | +21.34(+1.01%) |
Aug 21, 2011 | 2142 | 2155 | 2082 | 2119 | 0 | +0.00(+0.00%) |
Aug 19, 2011 | 2142 | 2155 | 2082 | 2119 | 34,226,200 | -33.25(-1.55%) |
Aug 18, 2011 | 2227 | 2237 | 2125 | 2152 | 34,245,200 | -102.75(-4.56%) |
Aug 17, 2011 | 2230 | 2266 | 2214 | 2255 | 17,072,200 | +7.79(+0.35%) |
Aug 16, 2011 | 2273 | 2273 | 2214 | 2247 | 23,932,000 | -29.49(-1.30%) |
Aug 15, 2011 | 2285 | 2295 | 2260 | 2276 | 17,098,600 | +13.46(+0.59%) |
Aug 14, 2011 | 2161 | 2263 | 2122 | 2263 | 0 | +0.00(+0.00%) |
Aug 13, 2011 | 2161 | 2263 | 2122 | 2263 | 0 | +0.00(+0.00%) |
Aug 12, 2011 | 2161 | 2263 | 2122 | 2263 | 40,828,800 | +117.97(+5.50%) |
Aug 11, 2011 | 2142 | 2152 | 2045 | 2145 | 59,276,800 | +53.24(+2.55%) |
Aug 10, 2011 | 2210 | 2235 | 2084 | 2092 | 61,879,800 | -62.98(-2.92%) |
Aug 09, 2011 | 2094 | 2159 | 2014 | 2155 | 64,456,200 | +58.68(+2.80%) |
Aug 08, 2011 | 2144 | 2209 | 2096 | 2096 | 50,248,000 | -81.87(-3.76%) |
Aug 07, 2011 | 2147 | 2223 | 2141 | 2178 | 0 | +0.00(+0.00%) |
Aug 06, 2011 | 2147 | 2223 | 2141 | 2178 | 0 | +0.00(+0.00%) |
Aug 05, 2011 | 2147 | 2223 | 2141 | 2178 | 59,588,200 | -45.76(-2.06%) |
Aug 04, 2011 | 2328 | 2332 | 2224 | 2224 | 40,147,200 | -67.44(-2.94%) |
Aug 03, 2011 | 2308 | 2334 | 2285 | 2291 | 36,478,000 | -39.27(-1.69%) |
Aug 02, 2011 | 2377 | 2381 | 2329 | 2330 | 32,284,600 | -46.18(-1.94%) |
Aug 01, 2011 | 2465 | 2466 | 2377 | 2377 | 30,861,400 | -50.53(-2.08%) |
Jul 31, 2011 | 2428 | 2441 | 2414 | 2427 | 0 | +0.00(+0.00%) |
Jul 30, 2011 | 2428 | 2441 | 2414 | 2427 | 0 | +0.00(+0.00%) |
Jul 29, 2011 | 2428 | 2441 | 2414 | 2427 | 29,473,200 | -28.87(-1.18%) |
Jul 28, 2011 | 2445 | 2458 | 2423 | 2456 | 29,619,200 | -4.92(-0.20%) |
Jul 27, 2011 | 2484 | 2485 | 2450 | 2461 | 29,121,600 | -35.78(-1.43%) |
Jul 26, 2011 | 2511 | 2521 | 2491 | 2497 | 21,017,000 | -8.71(-0.35%) |
Jul 25, 2011 | 2500 | 2515 | 2492 | 2505 | 22,473,200 | -16.68(-0.66%) |
Jul 24, 2011 | 2529 | 2536 | 2509 | 2522 | 0 | +0.00(+0.00%) |
Jul 23, 2011 | 2529 | 2536 | 2509 | 2522 | 0 | +0.00(+0.00%) |
Jul 22, 2011 | 2529 | 2536 | 2509 | 2522 | 39,489,000 | +17.28(+0.69%) |
Jul 21, 2011 | 2467 | 2513 | 2436 | 2505 | 39,187,000 | +49.48(+2.02%) |
Jul 20, 2011 | 2432 | 2459 | 2429 | 2455 | 30,370,800 | +52.58(+2.19%) |
Jul 19, 2011 | 2390 | 2409 | 2390 | 2403 | 31,847,200 | +18.59(+0.78%) |
Jul 18, 2011 | 2425 | 2433 | 2382 | 2384 | 24,348,600 | -52.92(-2.17%) |
Jul 17, 2011 | 2431 | 2442 | 2415 | 2437 | 0 | +0.00(+0.00%) |
Jul 16, 2011 | 2431 | 2442 | 2415 | 2437 | 0 | +0.00(+0.00%) |
Jul 15, 2011 | 2431 | 2442 | 2415 | 2437 | 25,173,200 | -2.46(-0.10%) |
Jul 14, 2011 | 2451 | 2460 | 2437 | 2440 | 18,606,800 | -24.19(-0.98%) |
Jul 13, 2011 | 2428 | 2466 | 2424 | 2464 | 29,061,200 | +27.21(+1.12%) |
Jul 12, 2011 | 2433 | 2440 | 2401 | 2436 | 61,254,600 | -29.77(-1.21%) |
Jul 11, 2011 | 2510 | 2516 | 2462 | 2466 | 45,726,000 | -66.06(-2.61%) |
Jul 10, 2011 | 2581 | 2581 | 2530 | 2532 | 0 | +0.00(+0.00%) |
Jul 09, 2011 | 2581 | 2581 | 2530 | 2532 | 0 | +0.00(+0.00%) |
Jul 08, 2011 | 2581 | 2581 | 2530 | 2532 | 22,364,400 | -40.64(-1.58%) |
Jul 07, 2011 | 2564 | 2584 | 2554 | 2573 | 21,636,400 | +23.84(+0.94%) |
Jul 06, 2011 | 2569 | 2570 | 2540 | 2549 | 25,908,200 | -22.81(-0.89%) |
Jul 05, 2011 | 2595 | 2596 | 2570 | 2572 | 16,118,600 | -27.95(-1.08%) |
Jul 04, 2011 | 2586 | 2606 | 2582 | 2600 | 12,929,800 | +16.51(+0.64%) |
Jul 03, 2011 | 2583 | 2586 | 2566 | 2583 | 0 | +0.00(+0.00%) |
Jul 02, 2011 | 2583 | 2586 | 2566 | 2583 | 0 | +0.00(+0.00%) |
Jul 01, 2011 | 2583 | 2586 | 2566 | 2583 | 20,660,200 | +10.78(+0.42%) |
Jun 30, 2011 | 2568 | 2573 | 2546 | 2573 | 23,604,800 | +24.65(+0.97%) |
Jun 29, 2011 | 2509 | 2548 | 2509 | 2548 | 25,746,000 | +54.47(+2.18%) |
Jun 28, 2011 | 2502 | 2507 | 2481 | 2493 | 21,547,800 | -12.03(-0.48%) |
Jun 27, 2011 | 2511 | 2516 | 2495 | 2505 | 23,071,000 | -8.81(-0.35%) |
Jun 26, 2011 | 2542 | 2552 | 2514 | 2514 | 0 | +0.00(+0.00%) |
Jun 25, 2011 | 2542 | 2552 | 2514 | 2514 | 0 | +0.00(+0.00%) |
Jun 24, 2011 | 2542 | 2552 | 2514 | 2514 | 26,256,600 | +0.83(+0.03%) |
Jun 23, 2011 | 2551 | 2552 | 2512 | 2513 | 21,200,800 | -44.65(-1.75%) |
Jun 22, 2011 | 2584 | 2587 | 2558 | 2558 | 19,427,600 | -22.75(-0.88%) |
Jun 21, 2011 | 2549 | 2582 | 2548 | 2581 | 18,999,600 | +35.93(+1.41%) |
Jun 20, 2011 | 2538 | 2549 | 2530 | 2545 | 15,661,200 | -20.76(-0.81%) |
Jun 19, 2011 | 2543 | 2579 | 2526 | 2566 | 0 | +0.00(+0.00%) |
Jun 18, 2011 | 2543 | 2579 | 2526 | 2566 | 0 | +0.00(+0.00%) |
Jun 17, 2011 | 2543 | 2579 | 2526 | 2566 | 34,790,600 | +19.03(+0.75%) |
Jun 16, 2011 | 2547 | 2548 | 2520 | 2547 | 34,726,200 | -15.96(-0.62%) |
Jun 15, 2011 | 2586 | 2593 | 2560 | 2563 | 22,811,200 | -27.52(-1.06%) |
Jun 14, 2011 | 2584 | 2592 | 2573 | 2590 | 15,137,400 | +19.46(+0.76%) |
Jun 13, 2011 | 2577 | 2581 | 2564 | 2571 | 9,555,600 | -3.39(-0.13%) |
Jun 12, 2011 | 2607 | 2614 | 2573 | 2574 | 0 | +0.00(+0.00%) |
Jun 11, 2011 | 2607 | 2614 | 2573 | 2574 | 0 | +0.00(+0.00%) |
Jun 10, 2011 | 2607 | 2614 | 2573 | 2574 | 17,111,400 | -41.66(-1.59%) |
Jun 09, 2011 | 2598 | 2618 | 2591 | 2616 | 16,833,400 | +16.94(+0.65%) |
Jun 08, 2011 | 2614 | 2620 | 2597 | 2599 | 15,444,600 | -23.52(-0.90%) |
Jun 07, 2011 | 2616 | 2631 | 2612 | 2622 | 15,403,800 | +5.18(+0.20%) |
Jun 06, 2011 | 2625 | 2636 | 2613 | 2617 | 16,056,200 | -11.57(-0.44%) |
Jun 05, 2011 | 2625 | 2629 | 2600 | 2629 | 0 | +0.00(+0.00%) |
Jun 04, 2011 | 2625 | 2629 | 2600 | 2629 | 0 | +0.00(+0.00%) |
Jun 03, 2011 | 2625 | 2629 | 2600 | 2629 | 18,200,000 | +9.88(+0.38%) |
Jun 02, 2011 | 2653 | 2654 | 2619 | 2619 | 14,941,000 | -44.13(-1.66%) |
Jun 01, 2011 | 2684 | 2688 | 2661 | 2663 | 22,391,400 | -24.75(-0.92%) |
May 31, 2011 | 2664 | 2688 | 2659 | 2688 | 29,424,400 | +37.47(+1.41%) |
May 30, 2011 | 2655 | 2657 | 2647 | 2650 | 12,799,000 | -5.40(-0.20%) |
May 27, 2011 | 2678 | 2679 | 2653 | 2656 | 36,048,600 | +0.21(+0.01%) |
May 26, 2011 | 2677 | 2677 | 2651 | 2655 | 21,001,400 | -15.14(-0.57%) |
May 25, 2011 | 2661 | 2674 | 2654 | 2671 | 21,732,000 | -4.95(-0.19%) |
May 24, 2011 | 2666 | 2684 | 2666 | 2676 | 18,051,000 | +8.77(+0.33%) |
May 23, 2011 | 2698 | 2698 | 2667 | 2667 | 26,079,000 | -51.26(-1.89%) |
May 22, 2011 | 2723 | 2743 | 2710 | 2718 | 0 | +0.00(+0.00%) |
May 21, 2011 | 2723 | 2743 | 2710 | 2718 | 0 | +0.00(+0.00%) |
May 20, 2011 | 2723 | 2743 | 2710 | 2718 | 21,129,200 | +0.99(+0.04%) |
May 19, 2011 | 2711 | 2732 | 2696 | 2717 | 19,719,600 | +16.20(+0.60%) |
May 18, 2011 | 2706 | 2713 | 2693 | 2701 | 32,814,400 | +4.06(+0.15%) |
May 17, 2011 | 2714 | 2723 | 2695 | 2697 | 20,493,800 | -31.01(-1.14%) |
May 16, 2011 | 2711 | 2731 | 2701 | 2728 | 18,478,600 | +0.06(+0.00%) |
May 15, 2011 | 2729 | 2747 | 2725 | 2728 | 0 | +0.00(+0.00%) |
May 14, 2011 | 2729 | 2747 | 2725 | 2728 | 0 | +0.00(+0.00%) |
May 13, 2011 | 2729 | 2747 | 2725 | 2728 | 18,226,200 | +5.67(+0.21%) |
May 12, 2011 | 2705 | 2722 | 2695 | 2722 | 23,265,000 | +2.73(+0.10%) |
May 11, 2011 | 2733 | 2739 | 2707 | 2719 | 25,079,600 | -13.36(-0.49%) |
May 10, 2011 | 2704 | 2741 | 2699 | 2733 | 22,256,600 | +37.99(+1.41%) |
May 09, 2011 | 2700 | 2704 | 2682 | 2695 | 17,992,800 | -7.59(-0.28%) |
May 08, 2011 | 2696 | 2706 | 2673 | 2702 | 0 | +0.00(+0.00%) |
May 07, 2011 | 2696 | 2706 | 2673 | 2702 | 0 | +0.00(+0.00%) |
May 06, 2011 | 2696 | 2706 | 2673 | 2702 | 20,351,600 | +8.53(+0.32%) |
May 05, 2011 | 2695 | 2710 | 2679 | 2694 | 21,717,400 | -7.53(-0.28%) |
May 04, 2011 | 2724 | 2724 | 2696 | 2701 | 24,017,600 | -48.50(-1.76%) |
May 03, 2011 | 2766 | 2770 | 2741 | 2750 | 21,402,600 | -18.48(-0.67%) |
May 02, 2011 | 2773 | 2777 | 2766 | 2768 | 12,215,800 | -0.09(-0.00%) |
Apr 29, 2011 | 2765 | 2771 | 2757 | 2768 | 15,205,800 | +1.78(+0.06%) |
Apr 28, 2011 | 2767 | 2779 | 2754 | 2767 | 18,846,200 | +15.79(+0.57%) |
Apr 27, 2011 | 2741 | 2758 | 2736 | 2751 | 16,907,200 | +2.55(+0.09%) |
Apr 26, 2011 | 2726 | 2750 | 2720 | 2748 | 17,266,800 | +20.55(+0.75%) |
Apr 25, 2011 | 2732 | 2741 | 2722 | 2728 | 0 | +0.00(+0.00%) |
Apr 24, 2011 | 2732 | 2741 | 2722 | 2728 | 0 | +0.00(+0.00%) |
Apr 23, 2011 | 2722 | 2728 | 0 | +0.00(+0.00%) | ||
Apr 22, 2011 | 2732 | 2741 | 2722 | 2728 | 0 | +0.00(+0.00%) |
Apr 21, 2011 | 2732 | 2741 | 2722 | 2728 | 16,218,800 | +2.36(+0.09%) |
Apr 20, 2011 | 2705 | 2732 | 2705 | 2725 | 17,039,400 | +32.86(+1.22%) |
Apr 19, 2011 | 2680 | 2699 | 2677 | 2692 | 22,609,600 | +17.15(+0.64%) |
Apr 18, 2011 | 2710 | 2720 | 2667 | 2675 | 30,813,200 | -36.16(-1.33%) |
Apr 17, 2011 | 2696 | 2713 | 2692 | 2711 | 0 | +0.00(+0.00%) |
Apr 16, 2011 | 2696 | 2713 | 2692 | 2711 | 0 | +0.00(+0.00%) |
Apr 15, 2011 | 2696 | 2713 | 2692 | 2711 | 19,622,600 | +16.46(+0.61%) |
Apr 14, 2011 | 2706 | 2710 | 2688 | 2695 | 20,402,000 | -24.18(-0.89%) |
Apr 13, 2011 | 2702 | 2725 | 2700 | 2719 | 14,928,600 | +24.34(+0.90%) |
Apr 12, 2011 | 2707 | 2723 | 2689 | 2695 | 17,861,000 | -26.39(-0.97%) |
Apr 11, 2011 | 2712 | 2727 | 2712 | 2721 | 15,804,200 | -1.00(-0.04%) |
Apr 10, 2011 | 2722 | 2722 | 2722 | 0 | +0.00(+0.00%) | |
Apr 09, 2011 | 2721 | 2731 | 2715 | 2722 | 0 | +0.00(+0.00%) |
Apr 08, 2011 | 2721 | 2731 | 2715 | 2722 | 20,415,200 | +9.97(+0.37%) |
Apr 07, 2011 | 2714 | 2730 | 2711 | 2712 | 28,273,200 | +0.57(+0.02%) |
Apr 06, 2011 | 2701 | 2719 | 2684 | 2712 | 23,486,600 | +13.48(+0.50%) |
Apr 05, 2011 | 2707 | 2707 | 2684 | 2698 | 20,941,400 | -9.21(-0.34%) |
Apr 04, 2011 | 2692 | 2710 | 2691 | 2707 | 19,257,000 | +17.58(+0.65%) |
Apr 03, 2011 | 2674 | 2690 | 2669 | 2690 | 0 | +0.00(+0.00%) |
Apr 02, 2011 | 2674 | 2690 | 2669 | 2690 | 0 | +0.00(+0.00%) |
Apr 01, 2011 | 2674 | 2690 | 2669 | 2690 | 28,964,000 | +27.67(+1.04%) |
Mar 31, 2011 | 2684 | 2687 | 2662 | 2662 | 31,450,600 | -22.18(-0.83%) |
Mar 30, 2011 | 2680 | 2685 | 2673 | 2684 | 22,812,000 | +15.04(+0.56%) |
Mar 29, 2011 | 2659 | 2669 | 2647 | 2669 | 27,930,000 | +10.64(+0.40%) |
Mar 28, 2011 | 2657 | 2674 | 2656 | 2659 | 17,505,600 | +1.90(+0.07%) |
Mar 27, 2011 | 2661 | 2665 | 2655 | 2657 | 0 | +0.00(+0.00%) |
Mar 26, 2011 | 2661 | 2665 | 2655 | 2657 | 0 | +0.00(+0.00%) |
Mar 25, 2011 | 2661 | 2665 | 2655 | 2657 | 11,155,200 | +1.00(+0.04%) |
Mar 24, 2011 | 2619 | 2665 | 2616 | 2656 | 11,160,800 | +25.17(+0.96%) |
Mar 23, 2011 | 2602 | 2631 | 2600 | 2631 | 12,102,800 | +20.40(+0.78%) |
Mar 22, 2011 | 2631 | 2640 | 2599 | 2610 | 15,788,600 | -17.22(-0.66%) |
Mar 21, 2011 | 2601 | 2628 | 2600 | 2627 | 17,002,600 | +60.24(+2.35%) |
Mar 20, 2011 | 2575 | 2600 | 2567 | 2567 | 0 | +0.00(+0.00%) |
Mar 19, 2011 | 2575 | 2600 | 2567 | 2567 | 0 | +0.00(+0.00%) |
Mar 18, 2011 | 2575 | 2600 | 2567 | 2567 | 20,626,200 | +9.47(+0.37%) |
Mar 17, 2011 | 2550 | 2570 | 2532 | 2558 | 19,416,600 | +34.75(+1.38%) |
Mar 16, 2011 | 2587 | 2589 | 2523 | 2523 | 20,942,800 | -42.52(-1.66%) |
Mar 15, 2011 | 2608 | 2612 | 2532 | 2565 | 24,471,800 | -80.84(-3.05%) |
Mar 14, 2011 | 2641 | 2669 | 2639 | 2646 | 19,132,600 | -5.79(-0.22%) |
Mar 13, 2011 | 2648 | 2666 | 2640 | 2652 | 0 | +0.00(+0.00%) |
Mar 12, 2011 | 2648 | 2666 | 2640 | 2652 | 11,387,400 | -14.13(-0.53%) |
Mar 11, 2011 | 2672 | 2680 | 2652 | 2666 | 12,622,200 | -9.41(-0.35%) |
Mar 10, 2011 | 2687 | 2694 | 2671 | 2676 | 17,538,200 | -7.58(-0.28%) |
Mar 09, 2011 | 2684 | 2691 | 2667 | 2683 | 12,635,400 | +3.06(+0.11%) |
Mar 08, 2011 | 2697 | 2705 | 2680 | 2680 | 12,590,000 | +0.00(+0.00%) |
Mar 07, 2011 | 2697 | 2705 | 2680 | 2680 | 0 | -21.33(-0.79%) |
Mar 06, 2011 | 2699 | 2718 | 2694 | 2702 | 0 | +0.00(+0.00%) |
Mar 05, 2011 | 2699 | 2718 | 2694 | 2702 | 16,337,000 | +9.48(+0.35%) |
Mar 04, 2011 | 2701 | 2708 | 2674 | 2692 | 16,566,600 | +2.65(+0.10%) |
Mar 03, 2011 | 2695 | 2698 | 2671 | 2689 | 23,130,000 | -23.30(-0.86%) |
Mar 02, 2011 | 2714 | 2726 | 2703 | 2713 | 24,063,600 | +5.58(+0.21%) |
Mar 01, 2011 | 2692 | 2717 | 2684 | 2707 | 17,927,600 | +0.00(+0.00%) |
Feb 28, 2011 | 2692 | 2717 | 2684 | 2707 | 0 | +14.68(+0.55%) |
Feb 27, 2011 | 2679 | 2699 | 2673 | 2692 | 0 | +0.00(+0.00%) |
Feb 26, 2011 | 2679 | 2699 | 2673 | 2692 | 18,042,800 | +26.44(+0.99%) |
Feb 25, 2011 | 2661 | 2674 | 2653 | 2666 | 25,268,400 | -13.29(-0.50%) |
Feb 24, 2011 | 2696 | 2704 | 2676 | 2679 | 23,202,800 | -24.11(-0.89%) |
Feb 23, 2011 | 2697 | 2719 | 2672 | 2703 | 33,722,200 | -12.29(-0.45%) |
Feb 22, 2011 | 2746 | 2746 | 2714 | 2716 | 22,111,000 | +0.00(+0.00%) |
Feb 21, 2011 | 2746 | 2746 | 2714 | 2716 | 0 | -39.37(-1.43%) |
Feb 20, 2011 | 2773 | 2778 | 2745 | 2755 | 0 | +0.00(+0.00%) |
Feb 19, 2011 | 2773 | 2778 | 2745 | 2755 | 29,953,400 | -15.78(-0.57%) |
Feb 18, 2011 | 2761 | 2772 | 2752 | 2771 | 29,907,800 | +15.20(+0.55%) |
Feb 17, 2011 | 2733 | 2761 | 2730 | 2756 | 36,319,600 | +24.83(+0.91%) |
Feb 16, 2011 | 2721 | 2733 | 2720 | 2731 | 18,982,400 | +5.27(+0.19%) |
Feb 15, 2011 | 2722 | 2728 | 2718 | 2726 | 19,353,200 | +0.00(+0.00%) |
Feb 14, 2011 | 2722 | 2728 | 2718 | 2726 | 0 | +11.85(+0.44%) |
Feb 13, 2011 | 2708 | 2724 | 2679 | 2714 | 0 | +0.00(+0.00%) |
Feb 12, 2011 | 2708 | 2724 | 2679 | 2714 | 21,655,400 | +11.20(+0.41%) |
Feb 11, 2011 | 2717 | 2718 | 2681 | 2702 | 27,453,800 | -17.48(-0.64%) |
Feb 10, 2011 | 2730 | 2735 | 2716 | 2720 | 20,389,200 | -7.01(-0.26%) |
Feb 09, 2011 | 2722 | 2728 | 2715 | 2727 | 21,567,000 | +2.48(+0.09%) |
Feb 08, 2011 | 2697 | 2729 | 2696 | 2724 | 26,121,000 | +0.00(+0.00%) |
Feb 07, 2011 | 2697 | 2729 | 2696 | 2724 | 0 | +32.11(+1.19%) |
Feb 06, 2011 | 2691 | 2702 | 2687 | 2692 | 0 | +0.00(+0.00%) |
Feb 05, 2011 | 2691 | 2702 | 2687 | 2692 | 24,782,000 | +7.46(+0.28%) |
Feb 04, 2011 | 2689 | 2692 | 2671 | 2685 | 20,921,200 | -3.88(-0.14%) |
Feb 03, 2011 | 2687 | 2694 | 2674 | 2689 | 27,086,400 | +5.05(+0.19%) |
Feb 02, 2011 | 2652 | 2688 | 2641 | 2684 | 27,244,600 | +45.03(+1.71%) |
Feb 01, 2011 | 2637 | 2650 | 2622 | 2639 | 27,563,000 | +0.00(+0.00%) |
Jan 31, 2011 | 2637 | 2650 | 2622 | 2639 | 0 | -8.39(-0.32%) |
Jan 30, 2011 | 2670 | 2679 | 2646 | 2647 | 0 | +0.00(+0.00%) |
Jan 29, 2011 | 2670 | 2679 | 2646 | 2647 | 27,070,200 | -31.14(-1.16%) |
Jan 28, 2011 | 2656 | 2689 | 2644 | 2678 | 30,761,200 | +8.69(+0.33%) |
Jan 27, 2011 | 2679 | 2693 | 2668 | 2670 | 22,575,600 | +8.66(+0.33%) |
Jan 26, 2011 | 2672 | 2674 | 2648 | 2661 | 25,322,600 | -1.49(-0.06%) |
Jan 25, 2011 | 2662 | 2665 | 2641 | 2662 | 23,134,800 | +0.00(+0.00%) |
Jan 24, 2011 | 2662 | 2665 | 2641 | 2662 | 0 | +8.39(+0.32%) |
Jan 23, 2011 | 2637 | 2676 | 2631 | 2654 | 0 | +0.00(+0.00%) |
Jan 22, 2011 | 2637 | 2676 | 2631 | 2654 | 49,581,000 | +27.74(+1.06%) |
Jan 21, 2011 | 2635 | 2645 | 2619 | 2626 | 35,849,600 | -14.54(-0.55%) |
Jan 20, 2011 | 2664 | 2669 | 2637 | 2641 | 20,740,600 | -17.07(-0.64%) |
Jan 19, 2011 | 2634 | 2658 | 2633 | 2658 | 23,594,000 | +36.43(+1.39%) |
Jan 18, 2011 | 2622 | 2626 | 2613 | 2621 | 13,603,000 | +0.00(+0.00%) |
Jan 17, 2011 | 2622 | 2626 | 2613 | 2621 | 0 | +0.11(+0.00%) |
Jan 16, 2011 | 2629 | 2632 | 2601 | 2621 | 0 | +0.00(+0.00%) |
Jan 15, 2011 | 2629 | 2632 | 2601 | 2621 | 24,045,000 | -11.37(-0.43%) |
Jan 14, 2011 | 2630 | 2639 | 2624 | 2633 | 30,142,800 | +6.28(+0.24%) |
Jan 13, 2011 | 2583 | 2626 | 2583 | 2626 | 29,521,000 | +46.70(+1.81%) |
Jan 12, 2011 | 2573 | 2587 | 2569 | 2580 | 24,082,400 | +24.51(+0.96%) |
Jan 11, 2011 | 2601 | 2601 | 2553 | 2555 | 29,194,400 | +0.00(+0.00%) |
Jan 10, 2011 | 2601 | 2601 | 2553 | 2555 | 0 | -49.96(-1.92%) |
Jan 09, 2011 | 2619 | 2626 | 2603 | 2605 | 0 | +0.00(+0.00%) |
Jan 08, 2011 | 2619 | 2626 | 2603 | 2605 | 26,533,400 | -20.29(-0.77%) |
Jan 07, 2011 | 2635 | 2638 | 2620 | 2625 | 24,654,000 | -6.13(-0.23%) |
Jan 06, 2011 | 2641 | 2644 | 2614 | 2632 | 18,153,200 | -16.29(-0.62%) |
Jan 05, 2011 | 2642 | 2660 | 2633 | 2648 | 27,674,800 | +16.02(+0.61%) |
Jan 04, 2011 | 2599 | 2634 | 2597 | 2632 | 17,683,400 | +0.00(+0.00%) |
Jan 03, 2011 | 2599 | 2634 | 2597 | 2632 | 0 | +53.24(+2.06%) |
Jan 01, 2011 | 2596 | 2598 | 2579 | 2579 | 5,406,600 | -12.07(-0.47%) |
Dec 31, 2010 | 2613 | 2616 | 2590 | 2591 | 12,452,800 | -20.78(-0.80%) |
Dec 30, 2010 | 2597 | 2611 | 2595 | 2611 | 10,163,600 | +19.14(+0.74%) |
Dec 29, 2010 | 2602 | 2606 | 2590 | 2592 | 9,348,200 | -4.88(-0.19%) |
Dec 28, 2010 | 2622 | 2623 | 2591 | 2597 | 10,705,400 | +0.00(+0.00%) |
Dec 27, 2010 | 2622 | 2623 | 2591 | 2597 | 0 | -28.65(-1.09%) |
Dec 26, 2010 | 2635 | 2635 | 2623 | 2626 | 0 | +0.00(+0.00%) |
Dec 25, 2010 | 2635 | 2635 | 2623 | 2626 | 4,164,000 | -10.05(-0.38%) |
Dec 24, 2010 | 2634 | 2638 | 2625 | 2636 | 10,670,600 | +4.46(+0.17%) |
Dec 23, 2010 | 2632 | 2636 | 2627 | 2631 | 14,417,800 | +0.42(+0.02%) |
Dec 22, 2010 | 2622 | 2631 | 2618 | 2631 | 17,915,400 | +16.16(+0.62%) |
Dec 21, 2010 | 2607 | 2620 | 2604 | 2615 | 16,718,000 | +0.00(+0.00%) |
Dec 20, 2010 | 2607 | 2620 | 2604 | 2615 | 0 | +18.26(+0.70%) |
Dec 18, 2010 | 2617 | 2624 | 2596 | 2597 | 29,600,800 | -18.58(-0.71%) |
Dec 17, 2010 | 2627 | 2627 | 2606 | 2615 | 19,301,200 | -7.86(-0.30%) |
Dec 16, 2010 | 2631 | 2633 | 2614 | 2623 | 18,294,800 | -12.66(-0.48%) |
Dec 15, 2010 | 2638 | 2639 | 2624 | 2636 | 17,364,800 | -1.18(-0.04%) |
Dec 14, 2010 | 2639 | 2646 | 2632 | 2637 | 17,028,400 | +8.87(+0.34%) |
Dec 11, 2010 | 2630 | 2632 | 2624 | 2628 | 16,231,400 | +3.60(+0.14%) |
Dec 10, 2010 | 2637 | 2637 | 2609 | 2624 | 25,969,400 | +6.96(+0.27%) |
Dec 09, 2010 | 2615 | 2636 | 2604 | 2617 | 17,327,800 | -7.23(-0.28%) |
Dec 08, 2010 | 2611 | 2636 | 2611 | 2625 | 18,735,200 | +13.26(+0.51%) |
Dec 07, 2010 | 2616 | 2621 | 2598 | 2611 | 15,702,600 | +0.00(+0.00%) |
Dec 06, 2010 | 2616 | 2621 | 2598 | 2611 | 0 | -3.58(-0.14%) |
Dec 04, 2010 | 2613 | 2628 | 2596 | 2615 | 18,467,000 | -2.21(-0.08%) |
Dec 03, 2010 | 2583 | 2618 | 2568 | 2617 | 31,496,200 | +51.36(+2.00%) |
Dec 02, 2010 | 2522 | 2566 | 2512 | 2566 | 31,261,200 | +59.71(+2.38%) |