Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2013 | 2547 | 2554 | 2517 | 2526 | 0 | +0.00(+0.00%) |
Jun 29, 2013 | 2547 | 2554 | 2517 | 2526 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 2547 | 2554 | 2517 | 2526 | 13,775,800 | -19.77(-0.78%) |
Jun 27, 2013 | 2534 | 2556 | 2516 | 2546 | 15,891,800 | +13.16(+0.52%) |
Jun 26, 2013 | 2493 | 2537 | 2481 | 2533 | 13,785,200 | +55.02(+2.22%) |
Jun 25, 2013 | 2473 | 2487 | 2462 | 2478 | 14,722,800 | +24.59(+1.00%) |
Jun 24, 2013 | 2487 | 2504 | 2440 | 2453 | 16,766,000 | -58.43(-2.33%) |
Jun 23, 2013 | 2538 | 2566 | 2512 | 2512 | 0 | +0.00(+0.00%) |
Jun 21, 2013 | 2538 | 2566 | 2512 | 2512 | 25,692,000 | -27.39(-1.08%) |
Jun 20, 2013 | 2583 | 2585 | 2534 | 2539 | 18,093,200 | -79.47(-3.04%) |
Jun 19, 2013 | 2629 | 2632 | 2609 | 2618 | 10,859,600 | -0.92(-0.04%) |
Jun 18, 2013 | 2617 | 2627 | 2609 | 2619 | 9,808,800 | -3.81(-0.15%) |
Jun 17, 2013 | 2603 | 2633 | 2603 | 2623 | 10,415,400 | +23.80(+0.92%) |
Jun 16, 2013 | 2596 | 2614 | 2588 | 2599 | 0 | +0.00(+0.00%) |
Jun 15, 2013 | 2596 | 2614 | 2588 | 2599 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 2596 | 2614 | 2588 | 2599 | 9,916,200 | +21.33(+0.83%) |
Jun 13, 2013 | 2539 | 2584 | 2529 | 2578 | 13,214,600 | +7.61(+0.30%) |
Jun 12, 2013 | 2576 | 2597 | 2570 | 2570 | 10,326,800 | -11.66(-0.45%) |
Jun 11, 2013 | 2603 | 2604 | 2566 | 2582 | 12,833,000 | -29.75(-1.14%) |
Jun 10, 2013 | 2615 | 2628 | 2609 | 2612 | 7,890,000 | -11.27(-0.43%) |
Jun 09, 2013 | 2604 | 2635 | 2587 | 2623 | 0 | +0.00(+0.00%) |
Jun 08, 2013 | 2604 | 2635 | 2587 | 2623 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 2604 | 2635 | 2587 | 2623 | 14,310,600 | +28.42(+1.10%) |
Jun 06, 2013 | 2608 | 2629 | 2595 | 2595 | 13,227,000 | -14.91(-0.57%) |
Jun 05, 2013 | 2634 | 2642 | 2609 | 2610 | 12,755,400 | -35.85(-1.36%) |
Jun 04, 2013 | 2646 | 2655 | 2638 | 2645 | 8,367,800 | +10.14(+0.38%) |
Jun 03, 2013 | 2640 | 2655 | 2616 | 2635 | 13,149,000 | -14.09(-0.53%) |
Jun 02, 2013 | 2683 | 2685 | 2649 | 2649 | 0 | +0.00(+0.00%) |
May 31, 2013 | 2683 | 2685 | 2649 | 2649 | 15,852,000 | -35.19(-1.31%) |
May 30, 2013 | 2681 | 2701 | 2679 | 2685 | 10,301,400 | -1.07(-0.04%) |
May 29, 2013 | 2716 | 2716 | 2684 | 2686 | 11,203,400 | -42.63(-1.56%) |
May 28, 2013 | 2721 | 2741 | 2719 | 2728 | 11,507,200 | +14.27(+0.53%) |
May 27, 2013 | 2704 | 2717 | 2703 | 2714 | 5,050,600 | +13.07(+0.48%) |
May 26, 2013 | 2717 | 2724 | 2689 | 2701 | 0 | +0.00(+0.00%) |
May 24, 2013 | 2717 | 2724 | 2689 | 2701 | 6,542,600 | -4.38(-0.16%) |
May 23, 2013 | 2702 | 2711 | 2691 | 2705 | 14,448,000 | -41.35(-1.51%) |
May 22, 2013 | 2738 | 2750 | 2732 | 2747 | 13,280,000 | +11.82(+0.43%) |
May 21, 2013 | 2737 | 2743 | 2716 | 2735 | 11,562,200 | -5.84(-0.21%) |
May 20, 2013 | 2733 | 2745 | 2728 | 2741 | 7,066,600 | +8.37(+0.31%) |
May 19, 2013 | 2721 | 2742 | 2718 | 2732 | 0 | +0.00(+0.00%) |
May 17, 2013 | 2721 | 2742 | 2718 | 2732 | 19,169,000 | +4.78(+0.18%) |
May 16, 2013 | 2727 | 2735 | 2717 | 2728 | 11,839,600 | -1.00(-0.04%) |
May 15, 2013 | 2722 | 2731 | 2715 | 2729 | 10,931,000 | +3.88(+0.14%) |
May 14, 2013 | 2710 | 2725 | 2698 | 2725 | 15,052,800 | +5.08(+0.19%) |
May 13, 2013 | 2723 | 2729 | 2707 | 2720 | 9,260,800 | -10.22(-0.37%) |
May 12, 2013 | 2728 | 2749 | 2720 | 2730 | 0 | +0.00(+0.00%) |
May 10, 2013 | 2728 | 2749 | 2720 | 2730 | 10,537,600 | -1.19(-0.04%) |
May 09, 2013 | 2733 | 2734 | 2718 | 2731 | 6,907,200 | -5.69(-0.21%) |
May 08, 2013 | 2723 | 2739 | 2721 | 2737 | 12,134,000 | +20.14(+0.74%) |
May 07, 2013 | 2707 | 2722 | 2703 | 2717 | 12,018,200 | +19.94(+0.74%) |
May 06, 2013 | 2697 | 2704 | 2691 | 2697 | 6,958,000 | +0.21(+0.01%) |
May 05, 2013 | 2666 | 2696 | 2661 | 2696 | 0 | +0.00(+0.00%) |
May 03, 2013 | 2666 | 2696 | 2661 | 2696 | 16,268,600 | +35.46(+1.33%) |
May 02, 2013 | 2639 | 2665 | 2630 | 2661 | 18,568,000 | +17.48(+0.66%) |
May 01, 2013 | 2634 | 2647 | 2626 | 2643 | 0 | +0.00(+0.00%) |
Apr 30, 2013 | 2634 | 2647 | 2626 | 2643 | 14,903,000 | -2.23(-0.08%) |
Apr 29, 2013 | 2622 | 2646 | 2618 | 2646 | 12,596,600 | +35.53(+1.36%) |
Apr 28, 2013 | 2624 | 2626 | 2607 | 2610 | 0 | +0.00(+0.00%) |
Apr 27, 2013 | 2624 | 2626 | 2607 | 2610 | 0 | +0.00(+0.00%) |
Apr 26, 2013 | 2624 | 2626 | 2607 | 2610 | 11,961,600 | -40.85(-1.54%) |
Apr 25, 2013 | 2621 | 2657 | 2621 | 2651 | 14,259,800 | -6.63(-0.25%) |
Apr 24, 2013 | 2641 | 2660 | 2627 | 2658 | 17,167,800 | +16.59(+0.63%) |
Apr 23, 2013 | 2584 | 2641 | 2584 | 2641 | 19,148,600 | +53.39(+2.06%) |
Apr 22, 2013 | 2574 | 2603 | 2568 | 2588 | 14,122,200 | +33.71(+1.32%) |
Apr 19, 2013 | 2542 | 2559 | 2538 | 2554 | 14,307,800 | +25.88(+1.02%) |
Apr 18, 2013 | 2535 | 2546 | 2516 | 2528 | 12,962,000 | -0.37(-0.01%) |
Apr 17, 2013 | 2587 | 2587 | 2523 | 2528 | 15,439,800 | -46.41(-1.80%) |
Apr 16, 2013 | 2578 | 2588 | 2558 | 2575 | 14,908,800 | -18.88(-0.73%) |
Apr 15, 2013 | 2617 | 2627 | 2586 | 2594 | 12,789,200 | -21.91(-0.84%) |
Apr 14, 2013 | 2632 | 2635 | 2611 | 2616 | 0 | +0.00(+0.00%) |
Apr 12, 2013 | 2632 | 2635 | 2611 | 2616 | 11,475,400 | -21.83(-0.83%) |
Apr 11, 2013 | 2625 | 2642 | 2620 | 2637 | 13,080,200 | +13.24(+0.50%) |
Apr 10, 2013 | 2569 | 2624 | 2569 | 2624 | 15,808,600 | +65.39(+2.56%) |
Apr 09, 2013 | 2560 | 2567 | 2550 | 2559 | 10,695,600 | +14.11(+0.55%) |
Apr 08, 2013 | 2549 | 2568 | 2542 | 2545 | 9,323,400 | +0.79(+0.03%) |
Apr 06, 2013 | 2587 | 2593 | 2527 | 2544 | 0 | +0.00(+0.00%) |
Apr 05, 2013 | 2587 | 2593 | 2527 | 2544 | 15,439,000 | -35.12(-1.36%) |
Apr 04, 2013 | 2596 | 2616 | 2575 | 2579 | 12,911,000 | -8.25(-0.32%) |
Apr 03, 2013 | 2613 | 2621 | 2583 | 2587 | 12,126,200 | -39.45(-1.50%) |
Apr 02, 2013 | 2594 | 2629 | 2586 | 2627 | 13,271,400 | +34.53(+1.33%) |
Apr 01, 2013 | 2572 | 2602 | 2572 | 2592 | 0 | +0.00(+0.00%) |
Mar 29, 2013 | 2572 | 2602 | 2572 | 2592 | 0 | +0.00(+0.00%) |
Mar 28, 2013 | 2572 | 2602 | 2572 | 2592 | 11,791,800 | +13.95(+0.54%) |
Mar 27, 2013 | 2606 | 2608 | 2562 | 2578 | 14,342,000 | -15.46(-0.60%) |
Mar 26, 2013 | 2596 | 2602 | 2581 | 2594 | 12,438,800 | -1.48(-0.06%) |
Mar 25, 2013 | 2643 | 2646 | 2589 | 2595 | 14,070,600 | -24.37(-0.93%) |
Mar 24, 2013 | 2612 | 2629 | 2600 | 2620 | 0 | +0.00(+0.00%) |
Mar 22, 2013 | 2612 | 2629 | 2600 | 2620 | 14,218,400 | +6.19(+0.24%) |
Mar 21, 2013 | 2615 | 2622 | 2594 | 2613 | 16,717,000 | -4.03(-0.15%) |
Mar 20, 2013 | 2602 | 2621 | 2602 | 2617 | 12,230,000 | +19.99(+0.77%) |
Mar 19, 2013 | 2618 | 2625 | 2593 | 2597 | 11,270,400 | -21.56(-0.82%) |
Mar 18, 2013 | 2581 | 2624 | 2581 | 2619 | 12,794,800 | -9.67(-0.37%) |
Mar 15, 2013 | 2645 | 2646 | 2625 | 2629 | 24,259,400 | -19.06(-0.72%) |
Mar 14, 2013 | 2638 | 2651 | 2637 | 2648 | 12,103,800 | +15.65(+0.59%) |
Mar 13, 2013 | 2630 | 2633 | 2615 | 2632 | 9,278,800 | +4.57(+0.17%) |
Mar 12, 2013 | 2629 | 2640 | 2621 | 2627 | 9,701,800 | -5.66(-0.21%) |
Mar 11, 2013 | 2630 | 2633 | 2620 | 2633 | 9,031,800 | +0.61(+0.02%) |
Mar 10, 2013 | 2611 | 2633 | 2610 | 2633 | 0 | +0.00(+0.00%) |
Mar 09, 2013 | 2611 | 2633 | 2610 | 2633 | 12,602,000 | +30.09(+1.16%) |
Mar 08, 2013 | 2587 | 2611 | 2580 | 2602 | 12,101,200 | +13.32(+0.51%) |
Mar 07, 2013 | 2595 | 2603 | 2588 | 2589 | 10,648,000 | -1.57(-0.06%) |
Mar 06, 2013 | 2560 | 2595 | 2558 | 2591 | 13,282,200 | +48.78(+1.92%) |
Mar 05, 2013 | 2543 | 2548 | 2529 | 2542 | 11,766,800 | +0.00(+0.00%) |
Mar 04, 2013 | 2543 | 2548 | 2529 | 2542 | 0 | -4.93(-0.19%) |
Mar 03, 2013 | 2557 | 2565 | 2522 | 2547 | 0 | +0.00(+0.00%) |
Mar 02, 2013 | 2557 | 2565 | 2522 | 2547 | 17,073,200 | -22.34(-0.87%) |
Mar 01, 2013 | 2563 | 2569 | 2547 | 2569 | 19,621,000 | +24.94(+0.98%) |
Feb 28, 2013 | 2519 | 2547 | 2508 | 2544 | 13,900,200 | +33.61(+1.34%) |
Feb 27, 2013 | 2493 | 2532 | 2490 | 2511 | 18,293,400 | -48.39(-1.89%) |
Feb 26, 2013 | 2557 | 2584 | 2547 | 2559 | 14,415,800 | +8.09(+0.32%) |
Feb 24, 2013 | 2520 | 2551 | 2520 | 2551 | 0 | +0.00(+0.00%) |
Feb 23, 2013 | 2520 | 2551 | 2520 | 2551 | 13,100,800 | +41.48(+1.65%) |
Feb 22, 2013 | 2548 | 2551 | 2506 | 2509 | 16,324,400 | -48.77(-1.91%) |
Feb 21, 2013 | 2562 | 2574 | 2555 | 2558 | 11,855,400 | +1.54(+0.06%) |
Feb 20, 2013 | 2519 | 2560 | 2518 | 2557 | 11,546,400 | +35.86(+1.42%) |
Feb 19, 2013 | 2532 | 2534 | 2511 | 2521 | 8,664,200 | +0.00(+0.00%) |
Feb 18, 2013 | 2532 | 2534 | 2511 | 2521 | 0 | -15.07(-0.59%) |
Feb 17, 2013 | 2545 | 2550 | 2535 | 2536 | 0 | +0.00(+0.00%) |
Feb 16, 2013 | 2545 | 2550 | 2535 | 2536 | 12,384,200 | -11.50(-0.45%) |
Feb 15, 2013 | 2558 | 2564 | 2531 | 2547 | 18,762,800 | +13.13(+0.52%) |
Feb 14, 2013 | 2525 | 2540 | 2520 | 2534 | 12,300,400 | +15.82(+0.63%) |
Feb 13, 2013 | 2502 | 2520 | 2494 | 2518 | 11,743,400 | +20.24(+0.81%) |
Feb 12, 2013 | 2506 | 2513 | 2491 | 2498 | 9,093,400 | +0.00(+0.00%) |
Feb 11, 2013 | 2506 | 2513 | 2491 | 2498 | 0 | -7.72(-0.31%) |
Feb 09, 2013 | 2497 | 2509 | 2488 | 2506 | 11,969,800 | +12.65(+0.51%) |
Feb 08, 2013 | 2499 | 2516 | 2492 | 2493 | 14,007,600 | -9.99(-0.40%) |
Feb 07, 2013 | 2518 | 2530 | 2492 | 2503 | 12,756,400 | -15.41(-0.61%) |
Feb 06, 2013 | 2495 | 2525 | 2495 | 2519 | 12,419,200 | +12.43(+0.50%) |
Feb 05, 2013 | 2560 | 2562 | 2506 | 2506 | 16,078,400 | +0.00(+0.00%) |
Feb 04, 2013 | 2560 | 2562 | 2506 | 2506 | 0 | -53.78(-2.10%) |
Feb 03, 2013 | 2524 | 2563 | 2524 | 2560 | 0 | +0.00(+0.00%) |
Feb 02, 2013 | 2524 | 2563 | 2524 | 2560 | 15,265,200 | +39.66(+1.57%) |
Feb 01, 2013 | 2556 | 2563 | 2520 | 2520 | 19,186,000 | -39.28(-1.53%) |
Jan 31, 2013 | 2576 | 2580 | 2555 | 2560 | 15,276,800 | -12.35(-0.48%) |
Jan 30, 2013 | 2577 | 2581 | 2561 | 2572 | 11,228,400 | -2.78(-0.11%) |
Jan 29, 2013 | 2574 | 2585 | 2563 | 2575 | 10,889,000 | +0.00(+0.00%) |
Jan 28, 2013 | 2574 | 2585 | 2563 | 2575 | 0 | +4.18(+0.16%) |
Jan 27, 2013 | 2555 | 2574 | 2555 | 2571 | 0 | +0.00(+0.00%) |
Jan 26, 2013 | 2555 | 2574 | 2555 | 2571 | 11,763,000 | +16.58(+0.65%) |
Jan 25, 2013 | 2535 | 2556 | 2531 | 2554 | 12,409,200 | +18.52(+0.73%) |
Jan 24, 2013 | 2551 | 2554 | 2533 | 2535 | 12,345,800 | -14.23(-0.56%) |
Jan 23, 2013 | 2545 | 2552 | 2532 | 2550 | 9,869,000 | +2.32(+0.09%) |
Jan 22, 2013 | 2545 | 2550 | 2541 | 2547 | 6,683,600 | +0.00(+0.00%) |
Jan 21, 2013 | 2545 | 2550 | 2541 | 2547 | 0 | +7.88(+0.31%) |
Jan 20, 2013 | 2534 | 2546 | 2532 | 2540 | 0 | +0.00(+0.00%) |
Jan 19, 2013 | 2534 | 2546 | 2532 | 2540 | 10,629,400 | +7.08(+0.28%) |
Jan 18, 2013 | 2510 | 2532 | 2509 | 2532 | 12,481,400 | +27.98(+1.12%) |
Jan 17, 2013 | 2497 | 2505 | 2488 | 2504 | 9,588,200 | +5.05(+0.20%) |
Jan 16, 2013 | 2490 | 2504 | 2486 | 2499 | 10,846,400 | +8.02(+0.32%) |
Jan 15, 2013 | 2503 | 2508 | 2489 | 2491 | 2,904,400 | +0.00(+0.00%) |
Jan 14, 2013 | 2503 | 2508 | 2489 | 2491 | 0 | -5.42(-0.22%) |
Jan 13, 2013 | 2508 | 2511 | 2487 | 2497 | 0 | +0.00(+0.00%) |
Jan 12, 2013 | 2508 | 2511 | 2487 | 2497 | 11,988,200 | -8.47(-0.34%) |
Jan 11, 2013 | 2505 | 2521 | 2502 | 2505 | 15,735,400 | -1.12(-0.04%) |
Jan 10, 2013 | 2503 | 2510 | 2491 | 2506 | 11,550,000 | +8.77(+0.35%) |
Jan 09, 2013 | 2497 | 2509 | 2493 | 2498 | 11,564,000 | -5.50(-0.22%) |
Jan 08, 2013 | 2518 | 2518 | 2501 | 2503 | 10,681,000 | +0.00(+0.00%) |
Jan 07, 2013 | 2518 | 2518 | 2501 | 2503 | 0 | -13.20(-0.52%) |
Jan 06, 2013 | 2513 | 2516 | 2495 | 2516 | 0 | +0.00(+0.00%) |
Jan 05, 2013 | 2513 | 2516 | 2495 | 2516 | 10,044,400 | -0.53(-0.02%) |
Jan 04, 2013 | 2511 | 2519 | 2507 | 2517 | 8,806,200 | +1.58(+0.06%) |
Jan 03, 2013 | 2508 | 2519 | 2503 | 2515 | 11,714,000 | +0.00(+0.00%) |
Jan 02, 2013 | 2508 | 2519 | 2503 | 2515 | 0 | +39.46(+1.59%) |
Jan 01, 2013 | 2461 | 2482 | 2457 | 2476 | 3,838,400 | +0.00(+0.00%) |
Dec 31, 2012 | 2461 | 2482 | 2457 | 2476 | 0 | +9.54(+0.39%) |
Dec 30, 2012 | 2488 | 2490 | 2463 | 2466 | 0 | +0.00(+0.00%) |
Dec 29, 2012 | 2488 | 2490 | 2463 | 2466 | 8,736,000 | -20.48(-0.82%) |
Dec 28, 2012 | 2475 | 2491 | 2475 | 2487 | 8,734,200 | +0.00(+0.00%) |
Dec 27, 2012 | 2475 | 2491 | 2475 | 2487 | 0 | +9.53(+0.38%) |
Dec 26, 2012 | 2478 | 2480 | 2473 | 2477 | 0 | +0.00(+0.00%) |
Dec 25, 2012 | 2478 | 2480 | 2473 | 2477 | 3,190,600 | +0.00(+0.00%) |
Dec 24, 2012 | 2478 | 2480 | 2473 | 2477 | 0 | -7.84(-0.32%) |
Dec 23, 2012 | 2482 | 2487 | 2475 | 2485 | 0 | +0.00(+0.00%) |
Dec 22, 2012 | 2482 | 2487 | 2475 | 2485 | 23,283,800 | -7.14(-0.29%) |
Dec 21, 2012 | 2494 | 2505 | 2492 | 2492 | 13,510,600 | -8.46(-0.34%) |
Dec 20, 2012 | 2490 | 2507 | 2488 | 2501 | 14,570,000 | +20.30(+0.82%) |
Dec 19, 2012 | 2474 | 2483 | 2472 | 2480 | 15,147,600 | +16.48(+0.67%) |
Dec 18, 2012 | 2455 | 2464 | 2450 | 2464 | 11,431,800 | +0.00(+0.00%) |
Dec 17, 2012 | 2455 | 2464 | 2450 | 2464 | 0 | +6.08(+0.25%) |
Dec 16, 2012 | 2443 | 2458 | 2442 | 2458 | 0 | +0.00(+0.00%) |
Dec 15, 2012 | 2443 | 2458 | 2442 | 2458 | 14,921,200 | +15.24(+0.62%) |
Dec 14, 2012 | 2441 | 2444 | 2428 | 2443 | 14,486,600 | +4.17(+0.17%) |
Dec 13, 2012 | 2434 | 2439 | 2427 | 2438 | 14,193,200 | +6.98(+0.29%) |
Dec 12, 2012 | 2414 | 2432 | 2412 | 2431 | 19,923,000 | +8.25(+0.34%) |
Dec 11, 2012 | 2416 | 2424 | 2410 | 2423 | 10,396,600 | +0.00(+0.00%) |
Dec 10, 2012 | 2416 | 2424 | 2410 | 2423 | 0 | -0.93(-0.04%) |
Dec 09, 2012 | 2416 | 2427 | 2409 | 2424 | 0 | +0.00(+0.00%) |
Dec 08, 2012 | 2416 | 2427 | 2409 | 2424 | 14,898,000 | +7.02(+0.29%) |
Dec 07, 2012 | 2417 | 2425 | 2412 | 2417 | 45,556,000 | -22.60(-0.93%) |
Dec 06, 2012 | 2450 | 2458 | 2434 | 2440 | 13,891,400 | -3.14(-0.13%) |
Dec 05, 2012 | 2435 | 2448 | 2433 | 2443 | 10,559,200 | +2.44(+0.10%) |
Dec 04, 2012 | 2437 | 2460 | 2437 | 2440 | 11,631,000 | +3.42(+0.14%) |
Dec 01, 2012 | 2450 | 2454 | 2437 | 2437 | 14,879,200 | -14.55(-0.59%) |
Nov 30, 2012 | 2418 | 2453 | 2415 | 2452 | 14,920,600 | +47.08(+1.96%) |
Nov 29, 2012 | 2402 | 2409 | 2390 | 2404 | 11,383,400 | -0.52(-0.02%) |
Nov 28, 2012 | 2405 | 2421 | 2399 | 2405 | 13,752,400 | +4.26(+0.18%) |
Nov 27, 2012 | 2403 | 2409 | 2397 | 2401 | 9,352,600 | +0.00(+0.00%) |
Nov 26, 2012 | 2403 | 2409 | 2397 | 2401 | 0 | -7.85(-0.33%) |
Nov 25, 2012 | 2396 | 2409 | 2389 | 2409 | 0 | +0.00(+0.00%) |
Nov 24, 2012 | 2396 | 2409 | 2389 | 2409 | 8,668,600 | +15.51(+0.65%) |
Nov 23, 2012 | 2378 | 2395 | 2378 | 2393 | 11,676,000 | +18.19(+0.77%) |
Nov 22, 2012 | 2356 | 2377 | 2350 | 2375 | 13,648,800 | +8.09(+0.34%) |
Nov 21, 2012 | 2346 | 2370 | 2346 | 2367 | 9,456,400 | +12.20(+0.52%) |
Nov 20, 2012 | 2317 | 2356 | 2316 | 2355 | 12,360,200 | +0.00(+0.00%) |
Nov 19, 2012 | 2317 | 2356 | 2316 | 2355 | 0 | +53.86(+2.34%) |
Nov 18, 2012 | 2322 | 2327 | 2301 | 2301 | 0 | +0.00(+0.00%) |
Nov 17, 2012 | 2322 | 2327 | 2301 | 2301 | 14,507,800 | -23.56(-1.01%) |
Nov 16, 2012 | 2329 | 2339 | 2322 | 2324 | 13,156,400 | -14.99(-0.64%) |
Nov 15, 2012 | 2352 | 2356 | 2335 | 2339 | 14,836,800 | -20.37(-0.86%) |
Nov 14, 2012 | 2346 | 2362 | 2335 | 2360 | 17,694,000 | +4.36(+0.19%) |
Nov 13, 2012 | 2358 | 2363 | 2351 | 2355 | 7,785,000 | +0.00(+0.00%) |
Nov 12, 2012 | 2358 | 2363 | 2351 | 2355 | 0 | -1.39(-0.06%) |
Nov 11, 2012 | 2363 | 2366 | 2336 | 2357 | 0 | +0.00(+0.00%) |
Nov 10, 2012 | 2363 | 2366 | 2336 | 2357 | 11,953,400 | -3.05(-0.13%) |
Nov 09, 2012 | 2375 | 2380 | 2358 | 2360 | 14,597,600 | -4.54(-0.19%) |
Nov 08, 2012 | 2420 | 2422 | 2362 | 2364 | 16,753,800 | -34.77(-1.45%) |
Nov 07, 2012 | 2377 | 2399 | 2377 | 2399 | 10,347,800 | +22.00(+0.93%) |
Nov 06, 2012 | 2390 | 2393 | 2376 | 2377 | 9,377,800 | +0.00(+0.00%) |
Nov 05, 2012 | 2390 | 2393 | 2376 | 2377 | 0 | -23.32(-0.97%) |
Nov 03, 2012 | 2393 | 2410 | 2385 | 2400 | 0 | +0.00(+0.00%) |
Nov 02, 2012 | 2393 | 2410 | 2385 | 2400 | 11,159,600 | +12.42(+0.52%) |
Nov 01, 2012 | 2368 | 2393 | 2359 | 2388 | 12,816,600 | +18.68(+0.79%) |
Oct 31, 2012 | 2382 | 2400 | 2369 | 2369 | 14,800,800 | -14.12(-0.59%) |
Oct 30, 2012 | 2357 | 2383 | 2356 | 2383 | 9,296,200 | +26.63(+1.13%) |
Oct 29, 2012 | 2362 | 2364 | 2346 | 2357 | 10,766,400 | -15.21(-0.64%) |
Oct 27, 2012 | 2354 | 2378 | 2349 | 2372 | 0 | +0.00(+0.00%) |
Oct 26, 2012 | 2354 | 2378 | 2349 | 2372 | 12,577,400 | +16.88(+0.72%) |
Oct 25, 2012 | 2364 | 2376 | 2353 | 2355 | 10,689,000 | -6.54(-0.28%) |
Oct 24, 2012 | 2351 | 2369 | 2338 | 2362 | 12,438,000 | +12.82(+0.55%) |
Oct 23, 2012 | 2377 | 2377 | 2344 | 2349 | 13,650,200 | -28.50(-1.20%) |
Oct 22, 2012 | 2380 | 2389 | 2370 | 2377 | 11,922,600 | -9.15(-0.38%) |
Oct 20, 2012 | 2400 | 2405 | 2382 | 2386 | 0 | +0.00(+0.00%) |
Oct 19, 2012 | 2400 | 2405 | 2382 | 2386 | 14,385,200 | -22.03(-0.91%) |
Oct 18, 2012 | 2417 | 2418 | 2396 | 2408 | 12,634,400 | -10.33(-0.43%) |
Oct 17, 2012 | 2408 | 2420 | 2407 | 2419 | 15,347,600 | +18.76(+0.78%) |
Oct 16, 2012 | 2388 | 2401 | 2373 | 2400 | 19,781,000 | +23.52(+0.99%) |
Oct 15, 2012 | 2368 | 2386 | 2367 | 2376 | 11,279,000 | +0.48(+0.02%) |
Oct 14, 2012 | 2380 | 2380 | 2376 | 2376 | 0 | +9.20(+0.39%) |
Oct 13, 2012 | 2373 | 2385 | 2367 | 2367 | 0 | +0.00(+0.00%) |
Oct 12, 2012 | 2373 | 2385 | 2367 | 2367 | 12,026,600 | -10.22(-0.43%) |
Oct 11, 2012 | 2356 | 2382 | 2353 | 2377 | 11,561,200 | +13.79(+0.58%) |
Oct 10, 2012 | 2374 | 2380 | 2363 | 2363 | 12,321,400 | -23.75(-0.99%) |
Oct 09, 2012 | 2412 | 2412 | 2384 | 2387 | 12,195,400 | -20.26(-0.84%) |
Oct 08, 2012 | 2422 | 2422 | 2401 | 2407 | 9,314,800 | -29.24(-1.20%) |
Oct 06, 2012 | 2415 | 2438 | 2412 | 2436 | 0 | +0.00(+0.00%) |
Oct 05, 2012 | 2415 | 2438 | 2412 | 2436 | 12,894,600 | +28.53(+1.18%) |
Oct 04, 2012 | 2417 | 2420 | 2398 | 2408 | 10,592,800 | -0.22(-0.01%) |
Oct 03, 2012 | 2399 | 2413 | 2397 | 2408 | 10,573,600 | +1.10(+0.05%) |
Oct 02, 2012 | 2392 | 2425 | 2392 | 2407 | 12,009,200 | +4.66(+0.19%) |
Oct 01, 2012 | 2364 | 2405 | 2364 | 2402 | 14,521,000 | +29.08(+1.23%) |
Sep 30, 2012 | 2416 | 2419 | 2373 | 2373 | 0 | +0.00(+0.00%) |
Sep 29, 2012 | 2416 | 2419 | 2373 | 2373 | 0 | +0.00(+0.00%) |
Sep 28, 2012 | 2416 | 2419 | 2373 | 2373 | 16,476,600 | -34.67(-1.44%) |
Sep 27, 2012 | 2413 | 2417 | 2402 | 2408 | 13,051,200 | +2.49(+0.10%) |
Sep 26, 2012 | 2429 | 2429 | 2402 | 2406 | 19,017,800 | -44.74(-1.83%) |
Sep 25, 2012 | 2444 | 2454 | 2441 | 2450 | 15,010,600 | -9.95(-0.40%) |
Sep 24, 2012 | 2465 | 2472 | 2455 | 2460 | 11,623,200 | -12.81(-0.52%) |
Sep 23, 2012 | 2467 | 2476 | 2458 | 2473 | 0 | +0.00(+0.00%) |
Sep 22, 2012 | 2467 | 2476 | 2458 | 2473 | 0 | +0.00(+0.00%) |
Sep 21, 2012 | 2467 | 2476 | 2458 | 2473 | 25,157,800 | +13.55(+0.55%) |
Sep 20, 2012 | 2436 | 2460 | 2429 | 2459 | 16,261,400 | +7.38(+0.30%) |
Sep 19, 2012 | 2456 | 2462 | 2441 | 2452 | 14,422,600 | +2.68(+0.11%) |
Sep 18, 2012 | 2462 | 2464 | 2439 | 2449 | 16,240,400 | -25.05(-1.01%) |
Sep 17, 2012 | 2456 | 2475 | 2450 | 2474 | 14,775,600 | +2.85(+0.12%) |
Sep 16, 2012 | 2457 | 2478 | 2455 | 2472 | 0 | +0.00(+0.00%) |
Sep 15, 2012 | 2457 | 2478 | 2455 | 2472 | 0 | +0.00(+0.00%) |
Sep 14, 2012 | 2457 | 2478 | 2455 | 2472 | 21,150,400 | +45.03(+1.86%) |
Sep 13, 2012 | 2436 | 2438 | 2422 | 2427 | 14,385,800 | -12.92(-0.53%) |
Sep 12, 2012 | 2421 | 2445 | 2413 | 2439 | 16,758,600 | +21.66(+0.90%) |
Sep 11, 2012 | 2402 | 2418 | 2392 | 2418 | 15,556,400 | +5.99(+0.25%) |
Sep 10, 2012 | 2407 | 2422 | 2407 | 2412 | 16,326,200 | -4.89(-0.20%) |
Sep 08, 2012 | 2407 | 2438 | 2406 | 2417 | 0 | +0.00(+0.00%) |
Sep 07, 2012 | 2407 | 2438 | 2406 | 2417 | 19,850,400 | +18.94(+0.79%) |
Sep 06, 2012 | 2351 | 2400 | 2348 | 2398 | 19,009,000 | +51.61(+2.20%) |
Sep 05, 2012 | 2342 | 2358 | 2329 | 2346 | 11,805,400 | -1.72(-0.07%) |
Sep 04, 2012 | 2363 | 2368 | 2345 | 2348 | 8,873,000 | -18.57(-0.78%) |
Sep 03, 2012 | 2339 | 2367 | 2336 | 2366 | 7,680,800 | +20.78(+0.89%) |
Sep 02, 2012 | 2329 | 2356 | 2328 | 2346 | 0 | +0.00(+0.00%) |
Sep 01, 2012 | 2329 | 2356 | 2328 | 2346 | 0 | +0.00(+0.00%) |
Aug 31, 2012 | 2329 | 2356 | 2328 | 2346 | 13,674,400 | +18.18(+0.78%) |
Aug 30, 2012 | 2345 | 2349 | 2325 | 2328 | 9,153,000 | -24.23(-1.03%) |
Aug 29, 2012 | 2349 | 2358 | 2343 | 2352 | 10,119,800 | -0.33(-0.01%) |
Aug 28, 2012 | 2362 | 2367 | 2346 | 2352 | 7,795,800 | -19.86(-0.84%) |
Aug 27, 2012 | 2354 | 2372 | 2346 | 2372 | 5,863,200 | +21.29(+0.91%) |
Aug 26, 2012 | 2355 | 2356 | 2334 | 2351 | 0 | +0.00(+0.00%) |
Aug 25, 2012 | 2355 | 2356 | 2334 | 2351 | 0 | +0.00(+0.00%) |
Aug 24, 2012 | 2355 | 2356 | 2334 | 2351 | 9,732,400 | +1.92(+0.08%) |
Aug 23, 2012 | 2384 | 2385 | 2341 | 2349 | 9,726,600 | -20.63(-0.87%) |
Aug 22, 2012 | 2379 | 2390 | 2368 | 2369 | 10,688,800 | -19.53(-0.82%) |
Aug 21, 2012 | 2384 | 2398 | 2384 | 2389 | 9,663,400 | +8.45(+0.35%) |
Aug 20, 2012 | 2390 | 2406 | 2373 | 2380 | 10,458,600 | -9.28(-0.39%) |
Aug 19, 2012 | 2377 | 2390 | 2374 | 2390 | 0 | +0.00(+0.00%) |
Aug 18, 2012 | 2377 | 2390 | 2374 | 2390 | 0 | +0.00(+0.00%) |
Aug 17, 2012 | 2377 | 2390 | 2374 | 2390 | 12,106,800 | +19.49(+0.82%) |
Aug 16, 2012 | 2351 | 2370 | 2348 | 2370 | 9,678,000 | +18.54(+0.79%) |
Aug 15, 2012 | 2344 | 2362 | 2338 | 2352 | 6,545,600 | +1.24(+0.05%) |
Aug 14, 2012 | 2343 | 2360 | 2340 | 2350 | 7,925,000 | +13.23(+0.57%) |
Aug 13, 2012 | 2334 | 2354 | 2330 | 2337 | 7,596,200 | -6.78(-0.29%) |
Aug 12, 2012 | 2341 | 2350 | 2334 | 2344 | 0 | +0.00(+0.00%) |
Aug 11, 2012 | 2341 | 2350 | 2334 | 2344 | 0 | +0.00(+0.00%) |
Aug 10, 2012 | 2341 | 2350 | 2334 | 2344 | 8,526,400 | -7.99(-0.34%) |
Aug 09, 2012 | 2344 | 2356 | 2331 | 2352 | 13,073,400 | +11.54(+0.49%) |
Aug 08, 2012 | 2342 | 2348 | 2329 | 2340 | 11,208,800 | -9.52(-0.41%) |
Aug 07, 2012 | 2329 | 2358 | 2327 | 2350 | 16,772,600 | +13.74(+0.59%) |
Aug 06, 2012 | 2308 | 2344 | 2301 | 2336 | 23,968,800 | +31.99(+1.39%) |
Aug 05, 2012 | 2251 | 2307 | 2246 | 2304 | 0 | +0.00(+0.00%) |
Aug 04, 2012 | 2251 | 2307 | 2246 | 2304 | 0 | +0.00(+0.00%) |
Aug 03, 2012 | 2251 | 2307 | 2246 | 2304 | 22,565,600 | +62.63(+2.79%) |
Aug 02, 2012 | 2285 | 2307 | 2242 | 2242 | 28,996,400 | -47.66(-2.08%) |
Aug 01, 2012 | 2275 | 2301 | 2275 | 2289 | 13,504,600 | +14.42(+0.63%) |
Jul 31, 2012 | 2297 | 2301 | 2268 | 2275 | 20,713,200 | -41.07(-1.77%) |
Jul 30, 2012 | 2285 | 2322 | 2285 | 2316 | 20,156,200 | +28.54(+1.25%) |
Jul 29, 2012 | 2257 | 2287 | 2253 | 2287 | 0 | +0.00(+0.00%) |
Jul 28, 2012 | 2257 | 2287 | 2253 | 2287 | 0 | +0.00(+0.00%) |
Jul 27, 2012 | 2257 | 2287 | 2253 | 2287 | 21,830,000 | +42.73(+1.90%) |
Jul 26, 2012 | 2184 | 2247 | 2175 | 2245 | 23,654,400 | +65.31(+3.00%) |
Jul 25, 2012 | 2171 | 2193 | 2168 | 2179 | 15,722,600 | +2.80(+0.13%) |
Jul 24, 2012 | 2192 | 2194 | 2175 | 2177 | 17,315,200 | -10.23(-0.47%) |
Jul 23, 2012 | 2224 | 2226 | 2176 | 2187 | 19,940,800 | -63.08(-2.80%) |
Jul 22, 2012 | 2288 | 2288 | 2244 | 2250 | 0 | +0.00(+0.00%) |
Jul 21, 2012 | 2288 | 2288 | 2244 | 2250 | 0 | +0.00(+0.00%) |
Jul 20, 2012 | 2288 | 2288 | 2244 | 2250 | 20,669,800 | -43.23(-1.89%) |
Jul 19, 2012 | 2269 | 2294 | 2267 | 2293 | 16,215,600 | +30.08(+1.33%) |
Jul 18, 2012 | 2233 | 2264 | 2230 | 2263 | 11,961,800 | +33.14(+1.49%) |
Jul 17, 2012 | 2230 | 2239 | 2224 | 2230 | 14,905,800 | +3.55(+0.16%) |
Jul 16, 2012 | 2213 | 2229 | 2211 | 2226 | 11,512,000 | +5.96(+0.27%) |
Jul 15, 2012 | 2203 | 2223 | 2198 | 2220 | 0 | +0.00(+0.00%) |
Jul 14, 2012 | 2203 | 2223 | 2198 | 2220 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 2203 | 2223 | 2198 | 2220 | 15,306,800 | +22.44(+1.02%) |
Jul 12, 2012 | 2209 | 2223 | 2191 | 2198 | 14,288,200 | -18.42(-0.83%) |
Jul 11, 2012 | 2208 | 2228 | 2207 | 2216 | 17,200,000 | -0.48(-0.02%) |
Jul 10, 2012 | 2199 | 2230 | 2191 | 2217 | 22,249,600 | +22.49(+1.02%) |
Jul 09, 2012 | 2210 | 2220 | 2194 | 2194 | 16,341,000 | -17.19(-0.78%) |
Jul 08, 2012 | 2234 | 2245 | 2212 | 2212 | 0 | +0.00(+0.00%) |
Jul 07, 2012 | 2234 | 2245 | 2212 | 2212 | 0 | +0.00(+0.00%) |
Jul 06, 2012 | 2234 | 2245 | 2212 | 2212 | 16,386,400 | -31.38(-1.40%) |
Jul 05, 2012 | 2258 | 2271 | 2233 | 2243 | 19,479,000 | -20.85(-0.92%) |
Jul 04, 2012 | 2263 | 2268 | 2250 | 2264 | 14,258,400 | -3.51(-0.15%) |
Jul 03, 2012 | 2252 | 2268 | 2252 | 2267 | 22,388,800 | +13.11(+0.58%) |