Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 02, 2012 | 2235 | 2259 | 2220 | 2254 | 25,589,400 | +26.50(+1.19%) |
Jun 30, 2012 | 2185 | 2228 | 2173 | 2228 | 0 | +0.00(+0.00%) |
Jun 29, 2012 | 2185 | 2228 | 2173 | 2228 | 33,771,800 | +81.58(+3.80%) |
Jun 28, 2012 | 2148 | 2156 | 2128 | 2146 | 27,974,800 | +6.44(+0.30%) |
Jun 27, 2012 | 2122 | 2141 | 2116 | 2140 | 19,151,000 | +33.37(+1.58%) |
Jun 26, 2012 | 2101 | 2120 | 2097 | 2106 | 17,311,600 | -1.20(-0.06%) |
Jun 25, 2012 | 2123 | 2129 | 2099 | 2107 | 18,844,400 | -18.93(-0.89%) |
Jun 24, 2012 | 2128 | 2139 | 2114 | 2126 | 0 | +0.00(+0.00%) |
Jun 23, 2012 | 2128 | 2139 | 2114 | 2126 | 0 | +0.00(+0.00%) |
Jun 22, 2012 | 2128 | 2139 | 2114 | 2126 | 15,381,200 | -16.72(-0.78%) |
Jun 21, 2012 | 2144 | 2162 | 2132 | 2143 | 22,590,800 | -9.26(-0.43%) |
Jun 20, 2012 | 2153 | 2156 | 2134 | 2152 | 15,533,800 | +2.38(+0.11%) |
Jun 19, 2012 | 2110 | 2155 | 2098 | 2150 | 16,350,400 | +39.38(+1.87%) |
Jun 18, 2012 | 2141 | 2145 | 2103 | 2111 | 17,290,000 | -8.36(-0.39%) |
Jun 16, 2012 | 2105 | 2121 | 2105 | 2119 | 0 | +0.00(+0.00%) |
Jun 15, 2012 | 2105 | 2121 | 2105 | 2119 | 32,115,400 | +15.54(+0.74%) |
Jun 14, 2012 | 2090 | 2103 | 2068 | 2103 | 18,665,600 | +10.09(+0.48%) |
Jun 13, 2012 | 2111 | 2124 | 2085 | 2093 | 20,310,200 | -11.21(-0.53%) |
Jun 12, 2012 | 2098 | 2116 | 2087 | 2105 | 17,620,600 | +6.62(+0.32%) |
Jun 11, 2012 | 2131 | 2143 | 2094 | 2098 | 22,329,200 | -1.93(-0.09%) |
Jun 10, 2012 | 2092 | 2106 | 2074 | 2100 | 0 | +0.00(+0.00%) |
Jun 09, 2012 | 2092 | 2106 | 2074 | 2100 | 0 | +0.00(+0.00%) |
Jun 08, 2012 | 2092 | 2106 | 2074 | 2100 | 17,416,400 | -4.73(-0.22%) |
Jun 07, 2012 | 2112 | 2122 | 2098 | 2105 | 19,983,000 | +0.12(+0.01%) |
Jun 06, 2012 | 2069 | 2108 | 2066 | 2104 | 20,594,000 | +49.99(+2.43%) |
Jun 05, 2012 | 2055 | 2062 | 2039 | 2054 | 11,853,600 | +5.21(+0.25%) |
Jun 04, 2012 | 2039 | 2060 | 2034 | 2049 | 12,893,000 | -4.77(-0.23%) |
Jun 03, 2012 | 2093 | 2095 | 2034 | 2054 | 0 | +0.00(+0.00%) |
Jun 01, 2012 | 2093 | 2095 | 2034 | 2054 | 28,648,600 | -39.54(-1.89%) |
May 31, 2012 | 2109 | 2115 | 2080 | 2094 | 12,522,600 | -12.24(-0.58%) |
May 30, 2012 | 2119 | 2131 | 2092 | 2106 | 12,359,800 | -24.39(-1.14%) |
May 29, 2012 | 2119 | 2135 | 2110 | 2130 | 13,108,600 | +12.53(+0.59%) |
May 28, 2012 | 2134 | 2143 | 2110 | 2118 | 8,186,400 | -1.78(-0.08%) |
May 27, 2012 | 2116 | 2134 | 2101 | 2119 | 0 | +0.00(+0.00%) |
May 26, 2012 | 2116 | 2134 | 2101 | 2119 | 0 | +0.00(+0.00%) |
May 25, 2012 | 2116 | 2134 | 2101 | 2119 | 15,105,400 | +5.84(+0.28%) |
May 24, 2012 | 2112 | 2120 | 2080 | 2114 | 16,001,000 | +24.11(+1.15%) |
May 23, 2012 | 2125 | 2125 | 2085 | 2089 | 17,188,600 | -52.92(-2.47%) |
May 22, 2012 | 2102 | 2149 | 2101 | 2142 | 19,836,200 | +48.61(+2.32%) |
May 21, 2012 | 2077 | 2099 | 2072 | 2094 | 16,417,000 | +19.92(+0.96%) |
May 20, 2012 | 2067 | 2091 | 2053 | 2074 | 0 | +0.00(+0.00%) |
May 19, 2012 | 2067 | 2091 | 2053 | 2074 | 0 | +0.00(+0.00%) |
May 18, 2012 | 2067 | 2091 | 2053 | 2074 | 21,761,600 | -7.32(-0.35%) |
May 17, 2012 | 2107 | 2107 | 2067 | 2081 | 14,004,600 | -22.61(-1.07%) |
May 16, 2012 | 2092 | 2123 | 2076 | 2104 | 26,874,600 | +0.62(+0.03%) |
May 15, 2012 | 2146 | 2151 | 2095 | 2103 | 21,662,600 | -31.36(-1.47%) |
May 14, 2012 | 2170 | 2172 | 2124 | 2135 | 17,488,200 | -49.88(-2.28%) |
May 13, 2012 | 2179 | 2186 | 2155 | 2184 | 0 | +0.00(+0.00%) |
May 12, 2012 | 2179 | 2186 | 2155 | 2184 | 0 | +0.00(+0.00%) |
May 11, 2012 | 2179 | 2186 | 2155 | 2184 | 17,472,000 | -2.82(-0.13%) |
May 10, 2012 | 2176 | 2190 | 2145 | 2187 | 26,637,600 | +27.26(+1.26%) |
May 09, 2012 | 2171 | 2178 | 2135 | 2160 | 21,911,000 | -10.62(-0.49%) |
May 08, 2012 | 2189 | 2206 | 2167 | 2171 | 0 | -9.81(-0.45%) |
May 07, 2012 | 2139 | 2183 | 2133 | 2180 | 16,357,600 | +13.67(+0.63%) |
May 06, 2012 | 2196 | 2201 | 2160 | 2167 | 0 | +0.00(+0.00%) |
May 05, 2012 | 2196 | 2201 | 2160 | 2167 | 0 | +0.00(+0.00%) |
May 04, 2012 | 2196 | 2201 | 2160 | 2167 | 22,525,800 | -28.23(-1.29%) |
May 03, 2012 | 2207 | 2213 | 2187 | 2195 | 19,442,400 | -15.50(-0.70%) |
May 02, 2012 | 2236 | 2241 | 2205 | 2210 | 23,432,200 | +2.04(+0.09%) |
May 01, 2012 | 2215 | 2218 | 2199 | 2208 | 0 | +0.00(+0.00%) |
Apr 30, 2012 | 2215 | 2218 | 2199 | 2208 | 17,291,000 | -12.46(-0.56%) |
Apr 29, 2012 | 2181 | 2226 | 2170 | 2221 | 0 | +0.00(+0.00%) |
Apr 28, 2012 | 2181 | 2226 | 2170 | 2221 | 0 | +0.00(+0.00%) |
Apr 27, 2012 | 2181 | 2226 | 2170 | 2221 | 20,135,000 | +11.00(+0.50%) |
Apr 26, 2012 | 2234 | 2240 | 2198 | 2210 | 17,038,800 | -33.30(-1.48%) |
Apr 25, 2012 | 2205 | 2245 | 2203 | 2243 | 19,435,600 | +38.98(+1.77%) |
Apr 24, 2012 | 2189 | 2208 | 2179 | 2204 | 19,366,200 | +12.82(+0.59%) |
Apr 23, 2012 | 2229 | 2231 | 2184 | 2191 | 22,742,200 | -54.91(-2.44%) |
Apr 22, 2012 | 2237 | 2262 | 2235 | 2246 | 0 | +0.00(+0.00%) |
Apr 21, 2012 | 2237 | 2262 | 2235 | 2246 | 0 | +0.00(+0.00%) |
Apr 20, 2012 | 2237 | 2262 | 2235 | 2246 | 21,217,800 | +8.79(+0.39%) |
Apr 19, 2012 | 2264 | 2280 | 2238 | 2238 | 21,319,000 | -20.85(-0.92%) |
Apr 18, 2012 | 2290 | 2294 | 2255 | 2258 | 19,405,200 | -32.87(-1.43%) |
Apr 17, 2012 | 2237 | 2293 | 2237 | 2291 | 20,974,800 | +51.89(+2.32%) |
Apr 16, 2012 | 2225 | 2261 | 2224 | 2239 | 24,902,000 | +9.67(+0.43%) |
Apr 15, 2012 | 2254 | 2261 | 2219 | 2230 | 0 | +0.00(+0.00%) |
Apr 14, 2012 | 2254 | 2261 | 2219 | 2230 | 0 | +0.00(+0.00%) |
Apr 13, 2012 | 2254 | 2261 | 2219 | 2230 | 19,758,800 | -34.68(-1.53%) |
Apr 12, 2012 | 2243 | 2268 | 2223 | 2264 | 21,996,600 | +29.96(+1.34%) |
Apr 11, 2012 | 2212 | 2247 | 2209 | 2234 | 22,873,000 | +20.46(+0.92%) |
Apr 10, 2012 | 2232 | 2250 | 2214 | 2214 | 28,461,000 | -39.79(-1.77%) |
Apr 09, 2012 | 2264 | 2275 | 2226 | 2254 | 0 | +0.00(+0.00%) |
Apr 05, 2012 | 2264 | 2275 | 2226 | 2254 | 24,143,200 | -8.72(-0.39%) |
Apr 04, 2012 | 2331 | 2334 | 2261 | 2262 | 27,423,000 | -72.31(-3.10%) |
Apr 03, 2012 | 2354 | 2365 | 2335 | 2335 | 21,109,400 | -19.77(-0.84%) |
Apr 02, 2012 | 2331 | 2355 | 2311 | 2355 | 18,695,800 | +30.48(+1.31%) |
Apr 01, 2012 | 2303 | 2326 | 2302 | 2324 | 0 | +0.00(+0.00%) |
Mar 31, 2012 | 2303 | 2326 | 2302 | 2324 | 0 | +0.00(+0.00%) |
Mar 30, 2012 | 2303 | 2326 | 2302 | 2324 | 20,769,000 | +27.58(+1.20%) |
Mar 29, 2012 | 2330 | 2335 | 2290 | 2296 | 21,664,400 | -26.45(-1.14%) |
Mar 28, 2012 | 2340 | 2353 | 2323 | 2323 | 13,233,000 | -26.75(-1.14%) |
Mar 27, 2012 | 2373 | 2379 | 2347 | 2350 | 16,523,200 | -12.94(-0.55%) |
Mar 26, 2012 | 2343 | 2369 | 2326 | 2363 | 13,529,600 | +24.30(+1.04%) |
Mar 25, 2012 | 2321 | 2341 | 2308 | 2338 | 0 | +0.00(+0.00%) |
Mar 24, 2012 | 2321 | 2341 | 2308 | 2338 | 0 | +0.00(+0.00%) |
Mar 23, 2012 | 2321 | 2341 | 2308 | 2338 | 17,188,800 | +15.04(+0.65%) |
Mar 22, 2012 | 2345 | 2346 | 2318 | 2323 | 19,454,000 | -22.34(-0.95%) |
Mar 21, 2012 | 2355 | 2364 | 2332 | 2346 | 14,779,600 | -6.34(-0.27%) |
Mar 20, 2012 | 2363 | 2369 | 2342 | 2352 | 16,412,600 | -22.34(-0.94%) |
Mar 19, 2012 | 2365 | 2376 | 2354 | 2374 | 18,736,800 | +8.18(+0.35%) |
Mar 18, 2012 | 2349 | 2369 | 2345 | 2366 | 0 | +0.00(+0.00%) |
Mar 17, 2012 | 2349 | 2369 | 2345 | 2366 | 0 | +0.00(+0.00%) |
Mar 16, 2012 | 2349 | 2369 | 2345 | 2366 | 36,803,200 | +22.13(+0.94%) |
Mar 15, 2012 | 2329 | 2344 | 2321 | 2344 | 23,157,600 | +15.42(+0.66%) |
Mar 14, 2012 | 2331 | 2345 | 2325 | 2329 | 23,356,200 | +8.43(+0.36%) |
Mar 13, 2012 | 2297 | 2327 | 2293 | 2320 | 17,277,400 | +39.05(+1.71%) |
Mar 12, 2012 | 2277 | 2288 | 2268 | 2281 | 20,208,200 | -0.82(-0.04%) |
Mar 11, 2012 | 2279 | 2296 | 2268 | 2282 | 0 | +0.00(+0.00%) |
Mar 10, 2012 | 2279 | 2296 | 2268 | 2282 | 22,604,000 | +11.43(+0.50%) |
Mar 09, 2012 | 2250 | 2273 | 2245 | 2270 | 30,153,400 | +30.51(+1.36%) |
Mar 08, 2012 | 2208 | 2240 | 2208 | 2240 | 19,506,400 | +30.07(+1.36%) |
Mar 07, 2012 | 2272 | 2273 | 2210 | 2210 | 26,756,800 | -72.36(-3.17%) |
Mar 06, 2012 | 2289 | 2291 | 2268 | 2282 | 32,038,800 | +0.00(+0.00%) |
Mar 05, 2012 | 2289 | 2291 | 2268 | 2282 | 0 | -13.66(-0.59%) |
Mar 04, 2012 | 2291 | 2304 | 2279 | 2296 | 0 | +0.00(+0.00%) |
Mar 03, 2012 | 2291 | 2304 | 2279 | 2296 | 22,588,800 | +7.26(+0.32%) |
Mar 02, 2012 | 2272 | 2297 | 2266 | 2289 | 18,273,000 | +12.79(+0.56%) |
Mar 01, 2012 | 2273 | 2290 | 2270 | 2276 | 21,249,400 | +9.67(+0.43%) |
Feb 29, 2012 | 2262 | 2273 | 2252 | 2266 | 18,295,200 | +12.31(+0.55%) |
Feb 28, 2012 | 2255 | 2258 | 2233 | 2254 | 20,686,000 | +0.00(+0.00%) |
Feb 27, 2012 | 2255 | 2258 | 2233 | 2254 | 0 | -8.36(-0.37%) |
Feb 26, 2012 | 2255 | 2264 | 2252 | 2262 | 0 | +0.00(+0.00%) |
Feb 25, 2012 | 2255 | 2264 | 2252 | 2262 | 21,096,400 | +9.09(+0.40%) |
Feb 24, 2012 | 2252 | 2271 | 2243 | 2253 | 20,557,400 | -5.82(-0.26%) |
Feb 23, 2012 | 2283 | 2285 | 2255 | 2259 | 18,365,200 | -28.11(-1.23%) |
Feb 22, 2012 | 2305 | 2305 | 2273 | 2287 | 14,065,400 | -17.25(-0.75%) |
Feb 21, 2012 | 2289 | 2304 | 2285 | 2304 | 19,790,400 | +0.00(+0.00%) |
Feb 20, 2012 | 2289 | 2304 | 2285 | 2304 | 0 | +23.53(+1.03%) |
Feb 19, 2012 | 2278 | 2289 | 2274 | 2281 | 0 | +0.00(+0.00%) |
Feb 18, 2012 | 2278 | 2289 | 2274 | 2281 | 19,428,400 | +22.56(+1.00%) |
Feb 17, 2012 | 2213 | 2260 | 2203 | 2258 | 22,103,000 | +25.63(+1.15%) |
Feb 16, 2012 | 2243 | 2259 | 2229 | 2233 | 19,697,600 | -1.77(-0.08%) |
Feb 15, 2012 | 2252 | 2263 | 2229 | 2234 | 20,605,800 | -23.72(-1.05%) |
Feb 14, 2012 | 2246 | 2260 | 2246 | 2258 | 15,236,800 | +0.00(+0.00%) |
Feb 13, 2012 | 2246 | 2260 | 2246 | 2258 | 0 | +27.32(+1.22%) |
Feb 12, 2012 | 2263 | 2263 | 2228 | 2231 | 0 | +0.00(+0.00%) |
Feb 11, 2012 | 2263 | 2263 | 2228 | 2231 | 24,466,000 | -39.85(-1.76%) |
Feb 10, 2012 | 2282 | 2285 | 2259 | 2271 | 30,998,200 | -9.59(-0.42%) |
Feb 09, 2012 | 2286 | 2296 | 2280 | 2280 | 27,887,200 | -6.04(-0.26%) |
Feb 08, 2012 | 2295 | 2300 | 2270 | 2286 | 15,886,600 | -2.09(-0.09%) |
Feb 07, 2012 | 2298 | 2298 | 2272 | 2288 | 20,642,000 | +0.00(+0.00%) |
Feb 06, 2012 | 2298 | 2298 | 2272 | 2288 | 0 | -16.23(-0.70%) |
Feb 05, 2012 | 2269 | 2305 | 2264 | 2305 | 0 | +0.00(+0.00%) |
Feb 04, 2012 | 2269 | 2305 | 2264 | 2305 | 23,852,200 | +32.46(+1.43%) |
Feb 03, 2012 | 2272 | 2278 | 2255 | 2272 | 30,499,000 | +7.39(+0.33%) |
Feb 02, 2012 | 2210 | 2265 | 2210 | 2265 | 26,740,200 | +57.93(+2.63%) |
Feb 01, 2012 | 2210 | 2224 | 2197 | 2207 | 29,157,800 | +9.72(+0.44%) |
Jan 31, 2012 | 2224 | 2230 | 2195 | 2197 | 19,198,200 | +0.00(+0.00%) |
Jan 30, 2012 | 2224 | 2230 | 2195 | 2197 | 0 | -40.51(-1.81%) |
Jan 29, 2012 | 2244 | 2254 | 2232 | 2238 | 0 | +0.00(+0.00%) |
Jan 28, 2012 | 2244 | 2254 | 2232 | 2238 | 26,202,200 | -14.44(-0.64%) |
Jan 27, 2012 | 2211 | 2252 | 2211 | 2252 | 44,860,400 | +57.50(+2.62%) |
Jan 26, 2012 | 2201 | 2210 | 2184 | 2195 | 15,684,400 | +1.66(+0.08%) |
Jan 25, 2012 | 2188 | 2196 | 2177 | 2193 | 21,619,600 | -12.89(-0.58%) |
Jan 24, 2012 | 2198 | 2211 | 2193 | 2206 | 31,121,200 | +0.00(+0.00%) |
Jan 23, 2012 | 2198 | 2211 | 2193 | 2206 | 0 | +6.68(+0.30%) |
Jan 22, 2012 | 2202 | 2209 | 2182 | 2199 | 0 | +0.00(+0.00%) |
Jan 21, 2012 | 2202 | 2209 | 2182 | 2199 | 24,783,600 | +2.45(+0.11%) |
Jan 20, 2012 | 2160 | 2199 | 2153 | 2197 | 36,303,200 | +40.93(+1.90%) |
Jan 19, 2012 | 2156 | 2168 | 2138 | 2156 | 15,855,200 | -2.24(-0.10%) |
Jan 18, 2012 | 2146 | 2168 | 2140 | 2158 | 17,753,000 | +28.64(+1.35%) |
Jan 17, 2012 | 2110 | 2132 | 2105 | 2129 | 12,782,200 | +0.00(+0.00%) |
Jan 16, 2012 | 2110 | 2132 | 2105 | 2129 | 0 | +3.96(+0.19%) |
Jan 15, 2012 | 2145 | 2160 | 2104 | 2125 | 0 | +0.00(+0.00%) |
Jan 14, 2012 | 2145 | 2160 | 2104 | 2125 | 22,314,600 | -12.08(-0.57%) |
Jan 13, 2012 | 2133 | 2156 | 2123 | 2137 | 23,602,200 | -2.90(-0.14%) |
Jan 12, 2012 | 2128 | 2140 | 2122 | 2140 | 18,196,200 | +12.80(+0.60%) |
Jan 11, 2012 | 2103 | 2133 | 2098 | 2128 | 16,645,800 | +45.27(+2.17%) |
Jan 10, 2012 | 2099 | 2104 | 2077 | 2082 | 12,675,800 | +0.00(+0.00%) |
Jan 09, 2012 | 2099 | 2104 | 2077 | 2082 | 0 | -11.02(-0.53%) |
Jan 08, 2012 | 2095 | 2123 | 2086 | 2093 | 0 | +0.00(+0.00%) |
Jan 07, 2012 | 2095 | 2123 | 2086 | 2093 | 13,254,000 | -3.63(-0.17%) |
Jan 06, 2012 | 2128 | 2129 | 2087 | 2097 | 15,338,000 | -24.21(-1.14%) |
Jan 05, 2012 | 2137 | 2141 | 2116 | 2121 | 14,006,200 | -25.34(-1.18%) |
Jan 04, 2012 | 2117 | 2146 | 2103 | 2146 | 16,915,000 | +32.13(+1.52%) |
Jan 03, 2012 | 2087 | 2117 | 2082 | 2114 | 10,862,200 | +30.90(+1.48%) |
Jan 01, 2012 | 2071 | 2083 | 2058 | 2083 | 0 | +0.00(+0.00%) |
Dec 31, 2011 | 2071 | 2083 | 2058 | 2083 | 9,058,600 | +16.33(+0.79%) |
Dec 30, 2011 | 2046 | 2067 | 2039 | 2067 | 10,354,000 | +23.50(+1.15%) |
Dec 29, 2011 | 2051 | 2066 | 2041 | 2044 | 9,103,600 | -10.64(-0.52%) |
Dec 28, 2011 | 2057 | 2065 | 2049 | 2054 | 7,001,200 | +0.00(+0.00%) |
Dec 27, 2011 | 2057 | 2065 | 2049 | 2054 | 0 | -0.22(-0.01%) |
Dec 26, 2011 | 2054 | 2059 | 2046 | 2054 | 0 | +0.00(+0.00%) |
Dec 25, 2011 | 2054 | 2059 | 2046 | 2054 | 0 | +0.00(+0.00%) |
Dec 24, 2011 | 2054 | 2059 | 2046 | 2054 | 8,453,000 | +14.16(+0.69%) |
Dec 23, 2011 | 2032 | 2053 | 2032 | 2040 | 13,159,800 | +13.97(+0.69%) |
Dec 22, 2011 | 2061 | 2070 | 2021 | 2026 | 24,468,000 | -23.80(-1.16%) |
Dec 21, 2011 | 1997 | 2051 | 1995 | 2050 | 20,174,000 | +50.12(+2.51%) |
Dec 20, 2011 | 1990 | 2020 | 1988 | 2000 | 21,335,600 | +0.00(+0.00%) |
Dec 19, 2011 | 1990 | 2020 | 1988 | 2000 | 0 | -3.57(-0.18%) |
Dec 18, 2011 | 2006 | 2021 | 1997 | 2004 | 0 | +0.00(+0.00%) |
Dec 17, 2011 | 2006 | 2021 | 1997 | 2004 | 46,264,600 | +2.04(+0.10%) |
Dec 16, 2011 | 1993 | 2015 | 1981 | 2002 | 20,487,400 | +14.65(+0.74%) |
Dec 15, 2011 | 2023 | 2033 | 1985 | 1987 | 23,750,200 | -45.32(-2.23%) |
Dec 14, 2011 | 2034 | 2048 | 2021 | 2032 | 20,325,200 | +1.73(+0.09%) |
Dec 13, 2011 | 2076 | 2076 | 2030 | 2030 | 25,103,000 | +0.00(+0.00%) |
Dec 12, 2011 | 2076 | 2076 | 2030 | 2030 | 0 | -47.99(-2.31%) |
Dec 11, 2011 | 2033 | 2079 | 2033 | 2078 | 0 | +0.00(+0.00%) |
Dec 10, 2011 | 2033 | 2079 | 2033 | 2078 | 25,122,600 | +34.26(+1.68%) |
Dec 09, 2011 | 2092 | 2098 | 2036 | 2044 | 27,709,800 | -40.48(-1.94%) |
Dec 08, 2011 | 2111 | 2117 | 2055 | 2085 | 22,699,000 | -1.37(-0.07%) |
Dec 07, 2011 | 2094 | 2107 | 2082 | 2086 | 20,954,200 | -31.34(-1.48%) |
Dec 06, 2011 | 2103 | 2128 | 2101 | 2117 | 30,416,800 | +0.00(+0.00%) |
Dec 05, 2011 | 2103 | 2128 | 2101 | 2117 | 0 | +40.24(+1.94%) |
Dec 04, 2011 | 2068 | 2092 | 2067 | 2077 | 0 | +0.00(+0.00%) |
Dec 03, 2011 | 2068 | 2092 | 2067 | 2077 | 26,601,400 | +24.57(+1.20%) |
Dec 02, 2011 | 2071 | 2082 | 2052 | 2053 | 26,095,600 | -21.37(-1.03%) |
Dec 01, 2011 | 1989 | 2077 | 1984 | 2074 | 67,327,000 | +66.72(+3.32%) |
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%) |