Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2010 | 2540 | 2540 | 2490 | 2506 | 53,379,400 | -15.20(-0.60%) |
Nov 30, 2010 | 2597 | 2610 | 2521 | 2521 | 33,098,000 | +0.00(+0.00%) |
Nov 29, 2010 | 2597 | 2610 | 2521 | 2521 | 0 | -58.48(-2.27%) |
Nov 27, 2010 | 2587 | 2592 | 2563 | 2580 | 25,766,200 | -21.61(-0.83%) |
Nov 26, 2010 | 2596 | 2604 | 2587 | 2601 | 20,217,400 | +9.91(+0.38%) |
Nov 25, 2010 | 2596 | 2603 | 2574 | 2592 | 26,432,200 | +7.26(+0.28%) |
Nov 24, 2010 | 2624 | 2634 | 2584 | 2584 | 27,844,400 | -59.10(-2.24%) |
Nov 23, 2010 | 2683 | 2688 | 2641 | 2643 | 17,191,600 | +0.00(+0.00%) |
Nov 22, 2010 | 2683 | 2688 | 2641 | 2643 | 0 | -21.66(-0.81%) |
Nov 20, 2010 | 2677 | 2677 | 2650 | 2665 | 12,998,000 | -5.50(-0.21%) |
Nov 19, 2010 | 2642 | 2671 | 2642 | 2671 | 15,116,400 | +45.65(+1.74%) |
Nov 18, 2010 | 2608 | 2628 | 2606 | 2625 | 13,897,800 | +16.80(+0.64%) |
Nov 17, 2010 | 2646 | 2646 | 2608 | 2608 | 16,173,000 | -46.37(-1.75%) |
Nov 16, 2010 | 2618 | 2657 | 2606 | 2654 | 16,210,400 | +0.00(+0.00%) |
Nov 15, 2010 | 2618 | 2657 | 2606 | 2654 | 0 | +29.46(+1.12%) |
Nov 13, 2010 | 2609 | 2636 | 2587 | 2625 | 23,961,800 | -6.67(-0.25%) |
Nov 12, 2010 | 2684 | 2684 | 2627 | 2632 | 28,947,200 | -40.61(-1.52%) |
Nov 11, 2010 | 2700 | 2711 | 2668 | 2672 | 28,111,400 | -30.59(-1.13%) |
Nov 10, 2010 | 2679 | 2708 | 2679 | 2703 | 15,711,400 | +19.42(+0.72%) |
Nov 09, 2010 | 2687 | 2694 | 2679 | 2683 | 19,705,200 | +0.00(+0.00%) |
Nov 08, 2010 | 2687 | 2694 | 2679 | 2683 | 0 | -2.67(-0.10%) |
Nov 07, 2010 | 2713 | 2713 | 2676 | 2686 | 0 | +0.00(+0.00%) |
Nov 06, 2010 | 2713 | 2713 | 2676 | 2686 | 0 | +0.00(+0.00%) |
Nov 05, 2010 | 2713 | 2713 | 2676 | 2686 | 16,219,200 | -24.32(-0.90%) |
Nov 04, 2010 | 2695 | 2717 | 2689 | 2710 | 19,760,200 | +46.57(+1.75%) |
Nov 03, 2010 | 2699 | 2699 | 2660 | 2664 | 17,637,000 | -32.85(-1.22%) |
Nov 02, 2010 | 2692 | 2702 | 2689 | 2697 | 14,380,000 | +8.30(+0.31%) |
Nov 01, 2010 | 2697 | 2707 | 2677 | 2688 | 12,717,200 | +9.32(+0.35%) |
Oct 31, 2010 | 2675 | 2686 | 2662 | 2679 | 0 | +0.00(+0.00%) |
Oct 30, 2010 | 2675 | 2686 | 2662 | 2679 | 0 | +0.00(+0.00%) |
Oct 29, 2010 | 2675 | 2686 | 2662 | 2679 | 17,774,400 | +1.67(+0.06%) |
Oct 28, 2010 | 2679 | 2684 | 2669 | 2677 | 16,386,600 | +4.69(+0.18%) |
Oct 27, 2010 | 2684 | 2692 | 2673 | 2673 | 17,490,200 | -20.03(-0.74%) |
Oct 26, 2010 | 2697 | 2705 | 2686 | 2693 | 17,346,200 | -5.90(-0.22%) |
Oct 25, 2010 | 2703 | 2714 | 2695 | 2699 | 13,050,200 | +7.11(+0.26%) |
Oct 24, 2010 | 2691 | 2698 | 2684 | 2692 | 0 | +0.00(+0.00%) |
Oct 23, 2010 | 2691 | 2698 | 2684 | 2692 | 0 | +0.00(+0.00%) |
Oct 22, 2010 | 2691 | 2698 | 2684 | 2692 | 11,143,400 | -0.25(-0.01%) |
Oct 21, 2010 | 2664 | 2697 | 2660 | 2692 | 18,909,200 | +22.51(+0.84%) |
Oct 20, 2010 | 2655 | 2670 | 2646 | 2669 | 13,686,400 | +3.12(+0.12%) |
Oct 19, 2010 | 2672 | 2684 | 2660 | 2666 | 18,606,800 | -6.23(-0.23%) |
Oct 18, 2010 | 2651 | 2674 | 2649 | 2672 | 15,009,000 | +13.60(+0.51%) |
Oct 17, 2010 | 2676 | 2676 | 2644 | 2659 | 0 | +0.00(+0.00%) |
Oct 16, 2010 | 2676 | 2676 | 2644 | 2659 | 0 | +0.00(+0.00%) |
Oct 15, 2010 | 2676 | 2676 | 2644 | 2659 | 19,645,400 | -4.13(-0.16%) |
Oct 14, 2010 | 2668 | 2682 | 2659 | 2663 | 24,924,200 | -7.47(-0.28%) |
Oct 13, 2010 | 2633 | 2670 | 2632 | 2670 | 22,299,000 | +49.56(+1.89%) |
Oct 12, 2010 | 2623 | 2624 | 2599 | 2621 | 19,749,000 | -14.28(-0.54%) |
Oct 11, 2010 | 2623 | 2635 | 2619 | 2635 | 16,733,000 | +12.32(+0.47%) |
Oct 10, 2010 | 2600 | 2623 | 2623 | 2623 | 0 | +0.00(+0.00%) |
Oct 09, 2010 | 2600 | 2623 | 2597 | 2623 | 0 | +0.00(+0.00%) |
Oct 08, 2010 | 2600 | 2623 | 2597 | 2623 | 17,420,200 | +18.75(+0.72%) |
Oct 07, 2010 | 2610 | 2619 | 2596 | 2604 | 17,832,400 | -9.41(-0.36%) |
Oct 06, 2010 | 2606 | 2618 | 2595 | 2613 | 21,730,200 | +17.51(+0.67%) |
Oct 05, 2010 | 2561 | 2599 | 2553 | 2596 | 16,576,600 | +37.11(+1.45%) |
Oct 04, 2010 | 2583 | 2587 | 2553 | 2559 | 18,216,200 | -20.57(-0.80%) |
Oct 03, 2010 | 2595 | 2610 | 2568 | 2579 | 0 | +0.00(+0.00%) |
Oct 02, 2010 | 2595 | 2610 | 2568 | 2579 | 0 | +0.00(+0.00%) |
Oct 01, 2010 | 2595 | 2610 | 2568 | 2579 | 19,486,600 | -10.34(-0.40%) |
Sep 30, 2010 | 2592 | 2616 | 2574 | 2590 | 27,262,400 | -12.96(-0.50%) |
Sep 29, 2010 | 2611 | 2619 | 2595 | 2603 | 26,424,200 | -0.81(-0.03%) |
Sep 28, 2010 | 2584 | 2608 | 2569 | 2604 | 15,115,600 | +5.77(+0.22%) |
Sep 27, 2010 | 2609 | 2618 | 2591 | 2598 | 15,111,600 | -3.88(-0.15%) |
Sep 26, 2010 | 2560 | 2602 | 2602 | 2602 | 0 | +0.00(+0.00%) |
Sep 25, 2010 | 2560 | 2603 | 2560 | 2602 | 0 | +0.00(+0.00%) |
Sep 24, 2010 | 2560 | 2603 | 2560 | 2602 | 22,803,200 | +31.22(+1.21%) |
Sep 23, 2010 | 2588 | 2593 | 2545 | 2570 | 19,079,000 | -4.77(-0.19%) |
Sep 22, 2010 | 2610 | 2611 | 2572 | 2575 | 19,406,600 | -29.17(-1.12%) |
Sep 21, 2010 | 2598 | 2621 | 2596 | 2604 | 24,435,600 | +2.48(+0.10%) |
Sep 20, 2010 | 2576 | 2602 | 2576 | 2602 | 19,053,600 | +32.63(+1.27%) |
Sep 19, 2010 | 2601 | 2615 | 2561 | 2569 | 0 | +0.00(+0.00%) |
Sep 18, 2010 | 2601 | 2615 | 2561 | 2569 | 0 | +0.00(+0.00%) |
Sep 17, 2010 | 2601 | 2615 | 2561 | 2569 | 73,032,200 | -16.07(-0.62%) |
Sep 16, 2010 | 2598 | 2600 | 2579 | 2585 | 16,737,000 | -18.22(-0.70%) |
Sep 15, 2010 | 2609 | 2612 | 2590 | 2604 | 16,282,800 | -5.34(-0.20%) |
Sep 14, 2010 | 2614 | 2617 | 2597 | 2609 | 18,091,400 | -1.96(-0.08%) |
Sep 13, 2010 | 2588 | 2615 | 2588 | 2611 | 25,145,400 | +41.09(+1.60%) |
Sep 12, 2010 | 2567 | 2575 | 2564 | 2570 | 0 | +0.00(+0.00%) |
Sep 11, 2010 | 2567 | 2575 | 2564 | 2570 | 0 | +0.00(+0.00%) |
Sep 10, 2010 | 2567 | 2575 | 2564 | 2570 | 19,401,600 | -7.74(-0.30%) |
Sep 09, 2010 | 2551 | 2589 | 2546 | 2577 | 19,708,200 | +21.46(+0.84%) |
Sep 08, 2010 | 2530 | 2557 | 2524 | 2556 | 23,830,000 | +17.09(+0.67%) |
Sep 07, 2010 | 2554 | 2558 | 2532 | 2539 | 20,164,800 | -21.33(-0.83%) |
Sep 06, 2010 | 2560 | 2567 | 2558 | 2560 | 15,608,800 | +10.28(+0.40%) |
Sep 05, 2010 | 2540 | 2573 | 2536 | 2550 | 0 | +0.00(+0.00%) |
Sep 03, 2010 | 2540 | 2573 | 2536 | 2550 | 22,572,000 | +12.20(+0.48%) |
Sep 02, 2010 | 2526 | 2545 | 2521 | 2538 | 21,521,800 | +6.00(+0.24%) |
Sep 01, 2010 | 2466 | 2532 | 2454 | 2532 | 28,424,800 | +74.30(+3.02%) |
Aug 31, 2010 | 2433 | 2458 | 2430 | 2457 | 17,502,200 | -3.47(-0.14%) |
Aug 30, 2010 | 2473 | 2476 | 2456 | 2461 | 8,162,600 | -6.62(-0.27%) |
Aug 29, 2010 | 2436 | 2468 | 2429 | 2468 | 0 | +0.00(+0.00%) |
Aug 27, 2010 | 2436 | 2468 | 2429 | 2468 | 13,656,000 | +20.92(+0.86%) |
Aug 26, 2010 | 2447 | 2452 | 2433 | 2447 | 14,821,800 | +22.63(+0.93%) |
Aug 25, 2010 | 2439 | 2455 | 2407 | 2424 | 26,600,000 | -11.96(-0.49%) |
Aug 24, 2010 | 2454 | 2458 | 2418 | 2436 | 19,933,200 | -33.12(-1.34%) |
Aug 23, 2010 | 2459 | 2481 | 2452 | 2469 | 13,551,800 | +16.76(+0.68%) |
Aug 21, 2010 | 2475 | 2487 | 2447 | 2452 | 0 | +0.00(+0.00%) |
Aug 20, 2010 | 2475 | 2487 | 2447 | 2452 | 18,053,600 | -21.76(-0.88%) |
Aug 19, 2010 | 2524 | 2529 | 2474 | 2474 | 17,482,800 | -38.53(-1.53%) |
Aug 18, 2010 | 2515 | 2518 | 2499 | 2513 | 12,407,600 | -5.73(-0.23%) |
Aug 17, 2010 | 2484 | 2520 | 2480 | 2518 | 17,261,000 | +48.88(+1.98%) |
Aug 16, 2010 | 2494 | 2500 | 2455 | 2469 | 16,542,200 | -16.24(-0.65%) |
Aug 15, 2010 | 2509 | 2511 | 2470 | 2486 | 0 | +0.00(+0.00%) |
Aug 14, 2010 | 2509 | 2511 | 2470 | 2486 | 0 | +0.00(+0.00%) |
Aug 13, 2010 | 2509 | 2511 | 2470 | 2486 | 18,537,600 | -20.20(-0.81%) |
Aug 12, 2010 | 2497 | 2524 | 2489 | 2506 | 24,973,400 | +9.97(+0.40%) |
Aug 11, 2010 | 2553 | 2553 | 2492 | 2496 | 24,259,200 | -65.78(-2.57%) |
Aug 10, 2010 | 2577 | 2580 | 2549 | 2562 | 20,120,000 | -9.31(-0.36%) |
Aug 09, 2010 | 2573 | 2586 | 2563 | 2571 | 17,948,800 | +21.20(+0.83%) |
Aug 08, 2010 | 2601 | 2606 | 2544 | 2550 | 0 | +0.00(+0.00%) |
Aug 07, 2010 | 2601 | 2606 | 2544 | 2550 | 0 | +0.00(+0.00%) |
Aug 06, 2010 | 2601 | 2606 | 2544 | 2550 | 28,202,400 | -36.27(-1.40%) |
Aug 05, 2010 | 2595 | 2617 | 2582 | 2586 | 22,969,000 | -1.73(-0.07%) |
Aug 04, 2010 | 2587 | 2594 | 2568 | 2588 | 18,631,000 | -1.10(-0.04%) |
Aug 03, 2010 | 2588 | 2589 | 2573 | 2589 | 18,650,200 | +9.57(+0.37%) |
Aug 02, 2010 | 2535 | 2582 | 2534 | 2579 | 20,428,600 | +62.05(+2.46%) |
Aug 01, 2010 | 2517 | 2517 | 0 | +0.00(+0.00%) | ||
Jul 31, 2010 | 2536 | 2547 | 2499 | 2517 | 0 | +0.00(+0.00%) |
Jul 30, 2010 | 2536 | 2547 | 2499 | 2517 | 20,856,600 | -20.60(-0.81%) |
Jul 29, 2010 | 2549 | 2563 | 2537 | 2538 | 24,930,000 | -7.18(-0.28%) |
Jul 28, 2010 | 2560 | 2565 | 2536 | 2545 | 24,557,200 | -12.35(-0.48%) |
Jul 27, 2010 | 2536 | 2562 | 2536 | 2557 | 37,975,000 | +25.68(+1.01%) |
Jul 26, 2010 | 2522 | 2532 | 2504 | 2532 | 26,944,000 | +25.68(+1.02%) |
Jul 25, 2010 | 2500 | 2520 | 2491 | 2506 | 0 | +0.00(+0.00%) |
Jul 24, 2010 | 2500 | 2520 | 2491 | 2506 | 0 | +0.00(+0.00%) |
Jul 23, 2010 | 2500 | 2520 | 2491 | 2506 | 20,961,600 | +4.66(+0.19%) |
Jul 22, 2010 | 2446 | 2505 | 2440 | 2501 | 24,228,800 | +49.48(+2.02%) |
Jul 21, 2010 | 2438 | 2470 | 2435 | 2452 | 15,242,200 | +34.59(+1.43%) |
Jul 20, 2010 | 2447 | 2447 | 2399 | 2417 | 16,026,400 | -14.22(-0.58%) |
Jul 19, 2010 | 2438 | 2459 | 2430 | 2432 | 16,775,400 | -11.19(-0.46%) |
Jul 18, 2010 | 2495 | 2501 | 2440 | 2443 | 0 | +0.00(+0.00%) |
Jul 17, 2010 | 2495 | 2501 | 2440 | 2443 | 0 | +0.00(+0.00%) |
Jul 16, 2010 | 2495 | 2501 | 2440 | 2443 | 22,590,200 | -52.30(-2.10%) |
Jul 15, 2010 | 2513 | 2532 | 2490 | 2495 | 18,114,800 | -27.07(-1.07%) |
Jul 14, 2010 | 2524 | 2529 | 2506 | 2522 | 21,800,800 | +5.86(+0.23%) |
Jul 13, 2010 | 2470 | 2516 | 2465 | 2516 | 19,776,000 | +45.99(+1.86%) |
Jul 12, 2010 | 2466 | 2477 | 2453 | 2470 | 13,151,400 | +7.52(+0.31%) |
Jul 10, 2010 | 2468 | 2472 | 2456 | 2463 | 0 | +0.00(+0.00%) |
Jul 09, 2010 | 2468 | 2472 | 2456 | 2463 | 16,271,000 | +6.76(+0.28%) |
Jul 08, 2010 | 2429 | 2459 | 2429 | 2456 | 24,367,600 | +40.18(+1.66%) |
Jul 07, 2010 | 2374 | 2416 | 2356 | 2416 | 23,566,400 | +26.53(+1.11%) |
Jul 06, 2010 | 2342 | 2396 | 2342 | 2389 | 28,527,200 | +59.68(+2.56%) |
Jul 05, 2010 | 2348 | 2349 | 2328 | 2330 | 13,024,200 | -7.69(-0.33%) |
Jul 03, 2010 | 2350 | 2361 | 2329 | 2337 | 0 | +0.00(+0.00%) |
Jul 02, 2010 | 2350 | 2361 | 2329 | 2337 | 24,568,800 | +1.17(+0.05%) |
Jul 01, 2010 | 2361 | 2371 | 2329 | 2336 | 30,219,800 | -50.41(-2.11%) |
Jun 30, 2010 | 2387 | 2403 | 2374 | 2387 | 26,839,400 | +4.05(+0.17%) |
Jun 29, 2010 | 2431 | 2432 | 2378 | 2382 | 24,821,600 | -79.48(-3.23%) |
Jun 28, 2010 | 2450 | 2463 | 2430 | 2462 | 18,734,600 | +20.31(+0.83%) |
Jun 27, 2010 | 2457 | 2474 | 2433 | 2442 | 0 | +0.00(+0.00%) |
Jun 26, 2010 | 2457 | 2474 | 2433 | 2442 | 0 | +0.00(+0.00%) |
Jun 25, 2010 | 2457 | 2474 | 2433 | 2442 | 23,535,800 | -14.15(-0.58%) |
Jun 24, 2010 | 2506 | 2506 | 2449 | 2456 | 25,027,000 | -38.54(-1.55%) |
Jun 23, 2010 | 2511 | 2525 | 2487 | 2494 | 19,396,800 | -41.88(-1.65%) |
Jun 22, 2010 | 2529 | 2550 | 2519 | 2536 | 18,394,000 | -13.62(-0.53%) |
Jun 21, 2010 | 2552 | 2570 | 2544 | 2550 | 21,944,600 | +20.91(+0.83%) |
Jun 20, 2010 | 2524 | 2537 | 2519 | 2529 | 0 | +0.00(+0.00%) |
Jun 19, 2010 | 2524 | 2537 | 2519 | 2529 | 0 | +0.00(+0.00%) |
Jun 18, 2010 | 2524 | 2537 | 2519 | 2529 | 36,586,800 | +5.57(+0.22%) |
Jun 17, 2010 | 2515 | 2536 | 2508 | 2523 | 25,649,000 | +9.56(+0.38%) |
Jun 16, 2010 | 2529 | 2529 | 2498 | 2514 | 22,293,600 | +4.49(+0.18%) |
Jun 15, 2010 | 2478 | 2512 | 2473 | 2509 | 24,748,800 | +11.07(+0.44%) |
Jun 14, 2010 | 2480 | 2498 | 2479 | 2498 | 20,695,000 | +34.39(+1.40%) |
Jun 13, 2010 | 2473 | 2476 | 2441 | 2464 | 0 | +0.00(+0.00%) |
Jun 12, 2010 | 2473 | 2476 | 2441 | 2464 | 0 | +0.00(+0.00%) |
Jun 11, 2010 | 2473 | 2476 | 2441 | 2464 | 29,996,400 | +0.53(+0.02%) |
Jun 10, 2010 | 2411 | 2465 | 2402 | 2463 | 25,737,800 | +37.64(+1.55%) |
Jun 09, 2010 | 2409 | 2426 | 2387 | 2426 | 24,795,400 | +34.79(+1.46%) |
Jun 08, 2010 | 2420 | 2426 | 2373 | 2391 | 26,929,200 | -21.16(-0.88%) |
Jun 07, 2010 | 2403 | 2437 | 2388 | 2412 | 24,688,400 | -17.62(-0.73%) |
Jun 06, 2010 | 2494 | 2503 | 2415 | 2430 | 0 | +0.00(+0.00%) |
Jun 05, 2010 | 2494 | 2503 | 2415 | 2430 | 0 | +0.00(+0.00%) |
Jun 04, 2010 | 2494 | 2503 | 2415 | 2430 | 30,511,400 | -54.60(-2.20%) |
Jun 03, 2010 | 2499 | 2509 | 2483 | 2484 | 26,904,800 | +20.02(+0.81%) |
Jun 02, 2010 | 2446 | 2468 | 2422 | 2464 | 22,502,600 | -1.75(-0.07%) |
Jun 01, 2010 | 2441 | 2474 | 2414 | 2466 | 23,832,200 | +12.63(+0.51%) |
May 31, 2010 | 2448 | 2460 | 2444 | 2453 | 12,742,400 | -7.17(-0.29%) |
May 30, 2010 | 2485 | 2485 | 2452 | 2461 | 0 | +0.00(+0.00%) |
May 28, 2010 | 2485 | 2485 | 2452 | 2461 | 30,552,200 | -9.02(-0.37%) |
May 27, 2010 | 2409 | 2470 | 2406 | 2470 | 48,112,400 | +83.11(+3.48%) |
May 26, 2010 | 2362 | 2413 | 2362 | 2386 | 32,053,400 | +56.66(+2.43%) |
May 25, 2010 | 2344 | 2353 | 2318 | 2330 | 34,809,000 | -72.66(-3.02%) |
May 24, 2010 | 2421 | 2432 | 2380 | 2402 | 15,855,800 | +6.80(+0.28%) |
May 22, 2010 | 2383 | 2402 | 2338 | 2396 | 0 | +0.00(+0.00%) |
May 21, 2010 | 2383 | 2402 | 2338 | 2396 | 45,934,200 | +9.16(+0.38%) |
May 20, 2010 | 2449 | 2459 | 2356 | 2386 | 46,450,000 | -46.36(-1.91%) |
May 19, 2010 | 2452 | 2473 | 2426 | 2433 | 44,584,600 | -52.39(-2.11%) |
May 18, 2010 | 2473 | 2497 | 2464 | 2485 | 22,865,200 | +46.17(+1.89%) |
May 17, 2010 | 2410 | 2467 | 2403 | 2439 | 28,925,600 | -8.10(-0.33%) |
May 16, 2010 | 2523 | 2524 | 2441 | 2447 | 0 | +0.00(+0.00%) |
May 15, 2010 | 2523 | 2524 | 2441 | 2447 | 0 | +0.00(+0.00%) |
May 14, 2010 | 2523 | 2524 | 2441 | 2447 | 33,253,200 | -87.68(-3.46%) |
May 13, 2010 | 2550 | 2557 | 2517 | 2535 | 19,656,000 | -5.51(-0.22%) |
May 12, 2010 | 2482 | 2551 | 2467 | 2540 | 40,456,000 | +56.83(+2.29%) |
May 11, 2010 | 2503 | 2503 | 2452 | 2484 | 41,942,600 | -28.45(-1.13%) |
May 10, 2010 | 2406 | 2512 | 2404 | 2512 | 93,580,000 | +214.36(+9.33%) |
May 09, 2010 | 2485 | 2374 | 2291 | 2298 | 0 | +0.00(+0.00%) |
May 08, 2010 | 2485 | 2374 | 2291 | 2298 | 0 | +0.81(+0.04%) |
May 07, 2010 | 2349 | 2376 | 2289 | 2297 | 85,957,800 | -103.97(-4.33%) |
May 06, 2010 | 2423 | 2463 | 2401 | 2401 | 50,562,600 | -45.44(-1.86%) |
May 05, 2010 | 2485 | 2495 | 2433 | 2446 | 50,909,600 | -58.03(-2.32%) |
May 04, 2010 | 2579 | 2582 | 2496 | 2504 | 48,503,600 | -68.21(-2.65%) |
May 03, 2010 | 2561 | 2583 | 2548 | 2572 | 22,819,800 | +11.47(+0.45%) |