Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 3296 | 3301 | 3264 | 3266 | 141,927,600 | +0.00(+0.00%) |
Jan 30, 2012 | 3296 | 3301 | 3264 | 3266 | 0 | -53.12(-1.60%) |
Jan 29, 2012 | 3345 | 3368 | 3319 | 3319 | 0 | +0.00(+0.00%) |
Jan 28, 2012 | 3345 | 3368 | 3319 | 3319 | 140,533,600 | -44.47(-1.32%) |
Jan 27, 2012 | 3332 | 3369 | 3323 | 3363 | 182,746,000 | +50.75(+1.53%) |
Jan 26, 2012 | 3337 | 3340 | 3286 | 3312 | 157,690,800 | -10.17(-0.31%) |
Jan 25, 2012 | 3320 | 3324 | 3293 | 3323 | 155,540,800 | -15.77(-0.47%) |
Jan 24, 2012 | 3325 | 3352 | 3314 | 3338 | 150,082,800 | +0.00(+0.00%) |
Jan 23, 2012 | 3325 | 3352 | 3314 | 3338 | 0 | +16.92(+0.51%) |
Jan 22, 2012 | 3336 | 3337 | 3305 | 3322 | 0 | +0.00(+0.00%) |
Jan 21, 2012 | 3336 | 3337 | 3305 | 3322 | 192,035,600 | -7.44(-0.22%) |
Jan 20, 2012 | 3286 | 3329 | 3272 | 3329 | 225,110,400 | +64.01(+1.96%) |
Jan 19, 2012 | 3276 | 3302 | 3236 | 3265 | 165,938,400 | -5.06(-0.15%) |
Jan 18, 2012 | 3260 | 3293 | 3243 | 3270 | 138,784,608 | +44.99(+1.40%) |
Jan 17, 2012 | 3174 | 3231 | 3164 | 3225 | 91,678,800 | +0.00(+0.00%) |
Jan 16, 2012 | 3174 | 3231 | 3164 | 3225 | 0 | +28.51(+0.89%) |
Jan 15, 2012 | 3224 | 3244 | 3152 | 3196 | 0 | +0.00(+0.00%) |
Jan 14, 2012 | 3224 | 3244 | 3152 | 3196 | 148,237,600 | -3.49(-0.11%) |
Jan 13, 2012 | 3211 | 3253 | 3190 | 3200 | 158,950,800 | -4.85(-0.15%) |
Jan 12, 2012 | 3204 | 3236 | 3181 | 3205 | 160,926,400 | -5.96(-0.19%) |
Jan 11, 2012 | 3154 | 3219 | 3154 | 3211 | 145,862,400 | +83.10(+2.66%) |
Jan 10, 2012 | 3144 | 3157 | 3114 | 3128 | 96,976,800 | +0.00(+0.00%) |
Jan 09, 2012 | 3144 | 3157 | 3114 | 3128 | 0 | -9.67(-0.31%) |
Jan 08, 2012 | 3156 | 3184 | 3123 | 3137 | 0 | +0.00(+0.00%) |
Jan 07, 2012 | 3156 | 3184 | 3123 | 3137 | 104,492,800 | -7.55(-0.24%) |
Jan 06, 2012 | 3197 | 3200 | 3137 | 3145 | 121,161,600 | -48.74(-1.53%) |
Jan 05, 2012 | 3227 | 3243 | 3186 | 3194 | 114,040,800 | -51.75(-1.59%) |
Jan 04, 2012 | 3231 | 3247 | 3194 | 3245 | 123,415,200 | +23.10(+0.72%) |
Jan 03, 2012 | 3158 | 3222 | 3157 | 3222 | 77,388,600 | +62.49(+1.98%) |
Jan 01, 2012 | 3140 | 3160 | 3120 | 3160 | 0 | +0.00(+0.00%) |
Dec 31, 2011 | 3140 | 3160 | 3120 | 3160 | 61,300,800 | +32.25(+1.03%) |
Dec 30, 2011 | 3081 | 3128 | 3065 | 3128 | 68,204,400 | +56.48(+1.84%) |
Dec 29, 2011 | 3102 | 3131 | 3071 | 3071 | 60,153,000 | -32.03(-1.03%) |
Dec 28, 2011 | 3111 | 3132 | 3098 | 3103 | 40,091,200 | +0.00(+0.00%) |
Dec 27, 2011 | 3111 | 3132 | 3098 | 3103 | 0 | +1.02(+0.03%) |
Dec 26, 2011 | 3102 | 3114 | 3086 | 3102 | 0 | +0.00(+0.00%) |
Dec 25, 2011 | 3102 | 3114 | 3086 | 3102 | 0 | +0.00(+0.00%) |
Dec 24, 2011 | 3102 | 3114 | 3086 | 3102 | 57,720,200 | +30.29(+0.99%) |
Dec 23, 2011 | 3047 | 3080 | 3047 | 3072 | 97,425,200 | +41.33(+1.36%) |
Dec 22, 2011 | 3080 | 3121 | 3020 | 3030 | 136,210,400 | -24.92(-0.82%) |
Dec 21, 2011 | 2967 | 3055 | 2957 | 3055 | 151,683,808 | +81.19(+2.73%) |
Dec 20, 2011 | 2942 | 3010 | 2941 | 2974 | 107,024,600 | +0.00(+0.00%) |
Dec 19, 2011 | 2942 | 3010 | 2941 | 2974 | 0 | +1.90(+0.06%) |
Dec 18, 2011 | 3010 | 3017 | 2969 | 2972 | 0 | +0.00(+0.00%) |
Dec 17, 2011 | 3010 | 3017 | 2969 | 2972 | 205,243,392 | -26.43(-0.88%) |
Dec 16, 2011 | 2990 | 3022 | 2975 | 2999 | 141,730,000 | +22.56(+0.76%) |
Dec 15, 2011 | 3057 | 3073 | 2976 | 2976 | 153,957,408 | -102.55(-3.33%) |
Dec 14, 2011 | 3097 | 3111 | 3059 | 3079 | 144,710,592 | -10.87(-0.35%) |
Dec 13, 2011 | 3151 | 3164 | 3090 | 3090 | 128,300,800 | +0.00(+0.00%) |
Dec 12, 2011 | 3151 | 3164 | 3090 | 3090 | 0 | -82.76(-2.61%) |
Dec 11, 2011 | 3066 | 3176 | 3065 | 3172 | 0 | +0.00(+0.00%) |
Dec 10, 2011 | 3066 | 3176 | 3065 | 3172 | 178,013,408 | +76.86(+2.48%) |
Dec 09, 2011 | 3202 | 3216 | 3091 | 3095 | 168,175,808 | -80.49(-2.53%) |
Dec 08, 2011 | 3225 | 3245 | 3132 | 3176 | 148,582,400 | -3.65(-0.11%) |
Dec 07, 2011 | 3173 | 3208 | 3168 | 3180 | 141,994,400 | -21.65(-0.68%) |
Dec 06, 2011 | 3207 | 3216 | 3184 | 3201 | 135,224,000 | +0.00(+0.00%) |
Dec 05, 2011 | 3207 | 3216 | 3184 | 3201 | 0 | +36.33(+1.15%) |
Dec 04, 2011 | 3167 | 3201 | 3151 | 3165 | 0 | +0.00(+0.00%) |
Dec 03, 2011 | 3167 | 3201 | 3151 | 3165 | 160,039,808 | +35.00(+1.12%) |
Dec 02, 2011 | 3151 | 3169 | 3120 | 3130 | 150,485,200 | -24.67(-0.78%) |
Dec 01, 2011 | 2992 | 3167 | 2986 | 3155 | 246,590,000 | +127.86(+4.22%) |
Nov 30, 2011 | 2996 | 3048 | 2972 | 3027 | 129,577,200 | +13.83(+0.46%) |
Nov 29, 2011 | 2897 | 3013 | 2891 | 3013 | 162,111,808 | +0.00(+0.00%) |
Nov 28, 2011 | 2897 | 3013 | 2891 | 3013 | 0 | +155.96(+5.46%) |
Nov 27, 2011 | 2823 | 2871 | 2793 | 2857 | 0 | +0.00(+0.00%) |
Nov 26, 2011 | 2823 | 2871 | 2793 | 2857 | 128,025,400 | +34.72(+1.23%) |
Nov 25, 2011 | 2850 | 2876 | 2807 | 2822 | 165,475,008 | -0.18(-0.01%) |
Nov 24, 2011 | 2840 | 2882 | 2822 | 2822 | 183,383,808 | -48.25(-1.68%) |
Nov 23, 2011 | 2925 | 2942 | 2871 | 2871 | 166,526,592 | -24.26(-0.84%) |
Nov 22, 2011 | 2982 | 2982 | 2895 | 2895 | 140,566,000 | +0.00(+0.00%) |
Nov 21, 2011 | 2982 | 2982 | 2895 | 2895 | 0 | -102.07(-3.41%) |
Nov 20, 2011 | 2990 | 3026 | 2980 | 2997 | 0 | +0.00(+0.00%) |
Nov 19, 2011 | 2990 | 3026 | 2980 | 2997 | 126,345,000 | -13.28(-0.44%) |
Nov 18, 2011 | 3053 | 3064 | 3001 | 3010 | 140,556,192 | -54.61(-1.78%) |
Nov 17, 2011 | 3039 | 3102 | 3027 | 3065 | 125,450,600 | +15.77(+0.52%) |
Nov 16, 2011 | 3082 | 3098 | 3030 | 3049 | 145,882,800 | -59.82(-1.92%) |
Nov 15, 2011 | 3169 | 3174 | 3090 | 3109 | 131,608,000 | +0.00(+0.00%) |
Nov 14, 2011 | 3169 | 3174 | 3090 | 3109 | 0 | -40.43(-1.28%) |
Nov 13, 2011 | 3070 | 3155 | 3057 | 3149 | 0 | +0.00(+0.00%) |
Nov 12, 2011 | 3070 | 3155 | 3057 | 3149 | 142,159,808 | +84.54(+2.76%) |
Nov 11, 2011 | 3011 | 3122 | 3009 | 3065 | 185,762,800 | -10.32(-0.34%) |
Nov 10, 2011 | 3170 | 3183 | 3046 | 3075 | 206,955,600 | -68.14(-2.17%) |
Nov 09, 2011 | 3105 | 3194 | 3103 | 3143 | 178,067,200 | +39.70(+1.28%) |
Nov 08, 2011 | 3088 | 3144 | 3053 | 3104 | 206,315,008 | +0.00(+0.00%) |
Nov 07, 2011 | 3088 | 3144 | 3053 | 3104 | 0 | -19.95(-0.64%) |
Nov 06, 2011 | 3220 | 3228 | 3113 | 3124 | 0 | +0.00(+0.00%) |
Nov 04, 2011 | 3220 | 3228 | 3113 | 3124 | 252,337,792 | -71.92(-2.25%) |
Nov 03, 2011 | 3040 | 3222 | 3029 | 3195 | 227,668,192 | +84.88(+2.73%) |
Nov 02, 2011 | 3118 | 3135 | 3050 | 3111 | 163,604,400 | +42.26(+1.38%) |
Nov 01, 2011 | 3163 | 3182 | 3057 | 3068 | 265,743,808 | -174.51(-5.38%) |
Oct 31, 2011 | 3303 | 3310 | 3243 | 3243 | 162,597,600 | -105.79(-3.16%) |
Oct 30, 2011 | 3379 | 3411 | 3333 | 3349 | 0 | +0.00(+0.00%) |
Oct 29, 2011 | 3379 | 3411 | 3333 | 3349 | 0 | +0.00(+0.00%) |
Oct 28, 2011 | 3379 | 3411 | 3333 | 3349 | 187,220,400 | -19.99(-0.59%) |
Oct 27, 2011 | 3301 | 3373 | 3244 | 3369 | 282,367,008 | +199.00(+6.28%) |
Oct 26, 2011 | 3168 | 3228 | 3146 | 3170 | 139,979,600 | -4.67(-0.15%) |
Oct 25, 2011 | 3202 | 3228 | 3150 | 3174 | 145,688,400 | -46.17(-1.43%) |
Oct 24, 2011 | 3191 | 3224 | 3156 | 3220 | 127,798,000 | +49.12(+1.55%) |
Oct 23, 2011 | 3110 | 3171 | 3092 | 3171 | 0 | +0.00(+0.00%) |
Oct 22, 2011 | 3110 | 3171 | 3092 | 3171 | 0 | +0.00(+0.00%) |
Oct 21, 2011 | 3110 | 3171 | 3092 | 3171 | 158,792,608 | +87.27(+2.83%) |
Oct 20, 2011 | 3108 | 3148 | 3082 | 3084 | 188,070,592 | -73.27(-2.32%) |
Oct 19, 2011 | 3166 | 3184 | 3137 | 3157 | 187,332,800 | +16.24(+0.52%) |
Oct 18, 2011 | 3125 | 3152 | 3088 | 3141 | 153,524,608 | -24.96(-0.79%) |
Oct 17, 2011 | 3242 | 3267 | 3150 | 3166 | 155,771,600 | -51.83(-1.61%) |
Oct 16, 2011 | 3201 | 3250 | 3180 | 3218 | 0 | +0.00(+0.00%) |
Oct 15, 2011 | 3201 | 3250 | 3180 | 3218 | 0 | +0.00(+0.00%) |
Oct 14, 2011 | 3201 | 3250 | 3180 | 3218 | 154,156,800 | +30.95(+0.97%) |
Oct 13, 2011 | 3213 | 3252 | 3168 | 3187 | 210,298,800 | -42.82(-1.33%) |
Oct 12, 2011 | 3137 | 3238 | 3121 | 3230 | 195,669,408 | +76.24(+2.42%) |
Oct 11, 2011 | 3152 | 3156 | 3115 | 3154 | 147,086,208 | -7.95(-0.25%) |
Oct 10, 2011 | 3121 | 3163 | 3094 | 3161 | 138,238,592 | +65.91(+2.13%) |
Oct 09, 2011 | 3074 | 3126 | 3052 | 3096 | 0 | +0.00(+0.00%) |
Oct 08, 2011 | 3074 | 3126 | 3052 | 3096 | 0 | +0.00(+0.00%) |
Oct 07, 2011 | 3074 | 3126 | 3052 | 3096 | 168,207,008 | +20.19(+0.66%) |
Oct 06, 2011 | 3000 | 3075 | 2995 | 3075 | 211,300,192 | +101.47(+3.41%) |
Oct 05, 2011 | 2921 | 2974 | 2888 | 2974 | 189,958,592 | +123.35(+4.33%) |
Oct 04, 2011 | 2885 | 2885 | 2808 | 2851 | 220,968,192 | -76.28(-2.61%) |
Oct 03, 2011 | 2913 | 2946 | 2889 | 2927 | 161,438,000 | -55.13(-1.85%) |
Oct 01, 2011 | 3009 | 3022 | 2948 | 2982 | 0 | +0.00(+0.00%) |
Sep 30, 2011 | 3009 | 3022 | 2948 | 2982 | 176,677,200 | -45.69(-1.51%) |
Sep 29, 2011 | 2978 | 3060 | 2975 | 3028 | 164,273,792 | +32.03(+1.07%) |
Sep 28, 2011 | 2990 | 3056 | 2969 | 2996 | 162,366,592 | -27.76(-0.92%) |
Sep 27, 2011 | 2943 | 3023 | 2910 | 3023 | 208,513,200 | +164.04(+5.74%) |
Sep 26, 2011 | 2755 | 2917 | 2753 | 2859 | 202,904,992 | +49.23(+1.75%) |
Sep 25, 2011 | 2821 | 2824 | 2693 | 2810 | 0 | +0.00(+0.00%) |
Sep 24, 2011 | 2821 | 2824 | 2693 | 2810 | 0 | +0.00(+0.00%) |
Sep 23, 2011 | 2821 | 2824 | 2693 | 2810 | 226,499,008 | +28.43(+1.02%) |
Sep 22, 2011 | 2858 | 2864 | 2771 | 2782 | 230,090,800 | -154.14(-5.25%) |
Sep 21, 2011 | 2983 | 2983 | 2930 | 2936 | 154,303,600 | -48.23(-1.62%) |
Sep 20, 2011 | 2918 | 2991 | 2910 | 2984 | 202,852,800 | +44.05(+1.50%) |
Sep 19, 2011 | 2961 | 2978 | 2922 | 2940 | 176,380,192 | -91.08(-3.00%) |
Sep 18, 2011 | 3084 | 3084 | 3014 | 3031 | 0 | +0.00(+0.00%) |
Sep 17, 2011 | 3084 | 3084 | 3014 | 3031 | 0 | +0.00(+0.00%) |
Sep 16, 2011 | 3084 | 3084 | 3014 | 3031 | 360,134,400 | -14.54(-0.48%) |
Sep 15, 2011 | 2969 | 3087 | 2961 | 3046 | 231,246,592 | +96.48(+3.27%) |
Sep 14, 2011 | 2852 | 2957 | 2850 | 2949 | 234,078,800 | +54.21(+1.87%) |
Sep 13, 2011 | 2910 | 2910 | 2770 | 2895 | 247,813,408 | +40.12(+1.41%) |
Sep 12, 2011 | 2880 | 2894 | 2821 | 2855 | 267,001,600 | -119.78(-4.03%) |
Sep 11, 2011 | 3065 | 3077 | 2967 | 2975 | 0 | +0.00(+0.00%) |
Sep 10, 2011 | 3065 | 3077 | 2967 | 2975 | 0 | +0.00(+0.00%) |
Sep 09, 2011 | 3065 | 3077 | 2967 | 2975 | 220,775,200 | -111.24(-3.60%) |
Sep 08, 2011 | 3071 | 3116 | 3044 | 3086 | 146,587,008 | +12.65(+0.41%) |
Sep 07, 2011 | 3039 | 3073 | 3016 | 3073 | 148,162,400 | +107.54(+3.63%) |
Sep 06, 2011 | 2998 | 3043 | 2943 | 2966 | 227,916,000 | -33.90(-1.13%) |
Sep 05, 2011 | 3073 | 3083 | 2977 | 3000 | 210,686,000 | -148.99(-4.73%) |
Sep 04, 2011 | 3227 | 3227 | 3133 | 3149 | 0 | +0.00(+0.00%) |
Sep 03, 2011 | 3227 | 3227 | 3133 | 3149 | 0 | +0.00(+0.00%) |
Sep 02, 2011 | 3227 | 3227 | 3133 | 3149 | 170,000,192 | -117.30(-3.59%) |
Sep 01, 2011 | 3273 | 3296 | 3207 | 3266 | 176,260,992 | +9.07(+0.28%) |
Aug 31, 2011 | 3179 | 3263 | 3165 | 3257 | 179,748,000 | +97.02(+3.07%) |
Aug 30, 2011 | 3187 | 3193 | 3129 | 3160 | 116,729,200 | +5.54(+0.18%) |
Aug 29, 2011 | 3141 | 3174 | 3118 | 3154 | 88,143,400 | +66.56(+2.16%) |
Aug 28, 2011 | 3114 | 3122 | 3014 | 3088 | 0 | +0.00(+0.00%) |
Aug 27, 2011 | 3114 | 3122 | 3014 | 3088 | 0 | +0.00(+0.00%) |
Aug 26, 2011 | 3114 | 3122 | 3014 | 3088 | 147,228,800 | -31.36(-1.01%) |
Aug 25, 2011 | 3168 | 3189 | 3097 | 3119 | 165,540,992 | -20.55(-0.65%) |
Aug 24, 2011 | 3115 | 3167 | 3075 | 3140 | 137,490,208 | +55.18(+1.79%) |
Aug 23, 2011 | 3089 | 3137 | 3051 | 3084 | 144,741,200 | +33.01(+1.08%) |
Aug 22, 2011 | 2990 | 3114 | 2990 | 3051 | 140,543,008 | +34.37(+1.14%) |
Aug 21, 2011 | 3061 | 3078 | 2948 | 3017 | 0 | +0.00(+0.00%) |
Aug 19, 2011 | 3061 | 3078 | 2948 | 3017 | 236,184,000 | -59.05(-1.92%) |
Aug 18, 2011 | 3217 | 3224 | 3048 | 3076 | 225,148,192 | -178.30(-5.48%) |
Aug 17, 2011 | 3211 | 3289 | 3182 | 3254 | 139,923,008 | +23.44(+0.73%) |
Aug 16, 2011 | 3216 | 3231 | 3162 | 3231 | 140,076,992 | -8.16(-0.25%) |
Aug 15, 2011 | 3248 | 3260 | 3201 | 3239 | 130,932,600 | +25.18(+0.78%) |
Aug 14, 2011 | 3095 | 3217 | 3017 | 3214 | 0 | +0.00(+0.00%) |
Aug 13, 2011 | 3095 | 3217 | 3017 | 3214 | 0 | +0.00(+0.00%) |
Aug 12, 2011 | 3095 | 3217 | 3017 | 3214 | 262,638,400 | +124.22(+4.02%) |
Aug 11, 2011 | 3102 | 3102 | 2891 | 3090 | 403,786,208 | +86.67(+2.89%) |
Aug 10, 2011 | 3236 | 3236 | 3001 | 3003 | 396,477,408 | -173.20(-5.45%) |
Aug 09, 2011 | 3132 | 3202 | 2980 | 3176 | 409,099,808 | +51.00(+1.63%) |
Aug 08, 2011 | 3254 | 3334 | 3125 | 3125 | 324,536,992 | -153.37(-4.68%) |
Aug 07, 2011 | 3218 | 3390 | 3218 | 3279 | 0 | +0.00(+0.00%) |
Aug 06, 2011 | 3218 | 3390 | 3218 | 3279 | 0 | +0.00(+0.00%) |
Aug 05, 2011 | 3218 | 3390 | 3218 | 3279 | 373,071,616 | -41.79(-1.26%) |
Aug 04, 2011 | 3515 | 3515 | 3315 | 3320 | 285,920,992 | -134.59(-3.90%) |
Aug 03, 2011 | 3473 | 3519 | 3441 | 3455 | 270,629,792 | -67.85(-1.93%) |
Aug 02, 2011 | 3568 | 3592 | 3523 | 3523 | 187,298,592 | -65.26(-1.82%) |
Aug 01, 2011 | 3718 | 3723 | 3586 | 3588 | 195,464,800 | -84.72(-2.31%) |
Jul 31, 2011 | 3661 | 3691 | 3631 | 3673 | 0 | +0.00(+0.00%) |
Jul 30, 2011 | 3661 | 3691 | 3631 | 3673 | 0 | +0.00(+0.00%) |
Jul 29, 2011 | 3661 | 3691 | 3631 | 3673 | 217,616,992 | -39.89(-1.07%) |
Jul 28, 2011 | 3707 | 3721 | 3669 | 3713 | 247,657,600 | -21.41(-0.57%) |
Jul 27, 2011 | 3775 | 3777 | 3711 | 3734 | 163,482,000 | -53.81(-1.42%) |
Jul 26, 2011 | 3819 | 3835 | 3768 | 3788 | 131,683,400 | -25.09(-0.66%) |
Jul 25, 2011 | 3814 | 3845 | 3808 | 3813 | 122,284,800 | -29.73(-0.77%) |
Jul 24, 2011 | 3855 | 3866 | 3818 | 3843 | 0 | +0.00(+0.00%) |
Jul 23, 2011 | 3855 | 3866 | 3818 | 3843 | 0 | +0.00(+0.00%) |
Jul 22, 2011 | 3855 | 3866 | 3818 | 3843 | 151,585,792 | +25.95(+0.68%) |
Jul 21, 2011 | 3770 | 3840 | 3712 | 3817 | 219,725,600 | +62.15(+1.66%) |
Jul 20, 2011 | 3725 | 3759 | 3710 | 3755 | 159,089,600 | +59.65(+1.61%) |
Jul 19, 2011 | 3671 | 3705 | 3665 | 3695 | 144,050,000 | +44.24(+1.21%) |
Jul 18, 2011 | 3698 | 3699 | 3646 | 3651 | 155,673,600 | -75.88(-2.04%) |
Jul 17, 2011 | 3730 | 3748 | 3707 | 3727 | 0 | +0.00(+0.00%) |
Jul 16, 2011 | 3730 | 3748 | 3707 | 3727 | 0 | +0.00(+0.00%) |
Jul 15, 2011 | 3730 | 3748 | 3707 | 3727 | 154,508,400 | -24.64(-0.66%) |
Jul 14, 2011 | 3755 | 3782 | 3744 | 3751 | 129,300,000 | -42.04(-1.11%) |
Jul 13, 2011 | 3756 | 3801 | 3748 | 3793 | 158,020,800 | +19.15(+0.51%) |
Jul 12, 2011 | 3742 | 3787 | 3718 | 3774 | 253,102,000 | -33.39(-0.88%) |
Jul 11, 2011 | 3879 | 3890 | 3790 | 3808 | 202,008,992 | -106.04(-2.71%) |
Jul 10, 2011 | 3995 | 3999 | 3913 | 3914 | 0 | +0.00(+0.00%) |
Jul 09, 2011 | 3995 | 3999 | 3913 | 3914 | 0 | +0.00(+0.00%) |
Jul 08, 2011 | 3995 | 3999 | 3913 | 3914 | 181,067,008 | -66.41(-1.67%) |
Jul 07, 2011 | 3982 | 4020 | 3960 | 3980 | 159,199,808 | +18.62(+0.47%) |
Jul 06, 2011 | 3981 | 3982 | 3942 | 3961 | 164,595,392 | -17.49(-0.44%) |
Jul 05, 2011 | 3997 | 3999 | 3974 | 3979 | 224,301,600 | -24.28(-0.61%) |
Jul 04, 2011 | 4010 | 4010 | 3997 | 4003 | 88,648,000 | -4.24(-0.11%) |
Jul 03, 2011 | 3982 | 4024 | 3967 | 4007 | 0 | +0.00(+0.00%) |
Jul 02, 2011 | 3982 | 4024 | 3967 | 4007 | 0 | +0.00(+0.00%) |
Jul 01, 2011 | 3982 | 4024 | 3967 | 4007 | 128,423,200 | +25.14(+0.63%) |
Jun 30, 2011 | 3937 | 3982 | 3926 | 3982 | 135,571,808 | +57.98(+1.48%) |
Jun 29, 2011 | 3876 | 3936 | 3869 | 3924 | 149,301,792 | +72.34(+1.88%) |
Jun 28, 2011 | 3811 | 3868 | 3806 | 3852 | 141,402,000 | +55.34(+1.46%) |
Jun 27, 2011 | 3776 | 3803 | 3770 | 3797 | 105,267,400 | +11.75(+0.31%) |
Jun 26, 2011 | 3838 | 3867 | 3775 | 3785 | 0 | +0.00(+0.00%) |
Jun 25, 2011 | 3838 | 3867 | 3775 | 3785 | 0 | +0.00(+0.00%) |
Jun 24, 2011 | 3838 | 3867 | 3775 | 3785 | 165,306,208 | -2.99(-0.08%) |
Jun 23, 2011 | 3852 | 3858 | 3774 | 3788 | 149,658,400 | -83.58(-2.16%) |
Jun 22, 2011 | 3875 | 3885 | 3854 | 3871 | 110,901,000 | -5.70(-0.15%) |
Jun 21, 2011 | 3820 | 3879 | 3820 | 3877 | 121,993,800 | +77.41(+2.04%) |
Jun 20, 2011 | 3759 | 3807 | 3755 | 3800 | 111,639,000 | -24.08(-0.63%) |
Jun 19, 2011 | 3775 | 3843 | 3742 | 3824 | 0 | +0.00(+0.00%) |
Jun 18, 2011 | 3775 | 3843 | 3742 | 3824 | 0 | +0.00(+0.00%) |
Jun 17, 2011 | 3775 | 3843 | 3742 | 3824 | 234,691,008 | +31.43(+0.83%) |
Jun 16, 2011 | 3775 | 3795 | 3744 | 3792 | 190,407,008 | -14.54(-0.38%) |
Jun 15, 2011 | 3851 | 3859 | 3800 | 3807 | 134,403,392 | -57.73(-1.49%) |
Jun 14, 2011 | 3831 | 3878 | 3830 | 3865 | 116,978,400 | +56.97(+1.50%) |
Jun 13, 2011 | 3807 | 3828 | 3796 | 3808 | 71,744,800 | +2.52(+0.07%) |
Jun 12, 2011 | 3866 | 3877 | 3799 | 3805 | 0 | +0.00(+0.00%) |
Jun 11, 2011 | 3866 | 3877 | 3799 | 3805 | 0 | +0.00(+0.00%) |
Jun 10, 2011 | 3866 | 3877 | 3799 | 3805 | 129,841,400 | -73.56(-1.90%) |
Jun 09, 2011 | 3835 | 3885 | 3823 | 3879 | 125,482,600 | +40.67(+1.06%) |
Jun 08, 2011 | 3858 | 3864 | 3826 | 3838 | 134,131,800 | -33.94(-0.88%) |
Jun 07, 2011 | 3864 | 3890 | 3856 | 3872 | 104,114,200 | +8.52(+0.22%) |
Jun 06, 2011 | 3876 | 3882 | 3852 | 3863 | 109,191,200 | -27.28(-0.70%) |
Jun 05, 2011 | 3899 | 3906 | 3845 | 3891 | 0 | +0.00(+0.00%) |
Jun 04, 2011 | 3899 | 3906 | 3845 | 3891 | 0 | +0.00(+0.00%) |
Jun 03, 2011 | 3899 | 3906 | 3845 | 3891 | 121,969,600 | +0.81(+0.02%) |
Jun 02, 2011 | 3931 | 3937 | 3890 | 3890 | 115,807,400 | -74.94(-1.89%) |
Jun 01, 2011 | 4015 | 4016 | 3956 | 3965 | 142,249,408 | -42.13(-1.05%) |
May 31, 2011 | 3968 | 4015 | 3960 | 4007 | 158,365,792 | +64.41(+1.63%) |
May 30, 2011 | 3947 | 3963 | 3932 | 3943 | 45,500,200 | -8.45(-0.21%) |
May 27, 2011 | 3959 | 3979 | 3941 | 3951 | 126,730,400 | +33.76(+0.86%) |
May 26, 2011 | 3937 | 3949 | 3904 | 3917 | 118,966,800 | -11.77(-0.30%) |
May 25, 2011 | 3890 | 3938 | 3885 | 3929 | 125,187,400 | +12.11(+0.31%) |
May 24, 2011 | 3915 | 3935 | 3907 | 3917 | 114,450,200 | +9.90(+0.25%) |
May 23, 2011 | 3934 | 3937 | 3904 | 3907 | 147,679,008 | -83.87(-2.10%) |
May 22, 2011 | 4023 | 4051 | 3983 | 3991 | 0 | +0.00(+0.00%) |
May 21, 2011 | 4023 | 4051 | 3983 | 3991 | 0 | +0.00(+0.00%) |
May 20, 2011 | 4023 | 4051 | 3983 | 3991 | 142,434,000 | -36.89(-0.92%) |
May 19, 2011 | 4001 | 4046 | 3978 | 4028 | 138,843,008 | +49.74(+1.25%) |
May 18, 2011 | 3977 | 3991 | 3956 | 3978 | 116,214,600 | +36.42(+0.92%) |
May 17, 2011 | 3973 | 4004 | 3942 | 3942 | 147,591,808 | -48.24(-1.21%) |
May 16, 2011 | 3975 | 3998 | 3956 | 3990 | 132,068,800 | -29.03(-0.72%) |
May 15, 2011 | 4046 | 4068 | 4011 | 4019 | 0 | +0.00(+0.00%) |
May 14, 2011 | 4046 | 4068 | 4011 | 4019 | 0 | +0.00(+0.00%) |
May 13, 2011 | 4046 | 4068 | 4011 | 4019 | 131,363,400 | -4.44(-0.11%) |
May 12, 2011 | 4016 | 4025 | 3987 | 4023 | 137,773,600 | -34.79(-0.86%) |
May 11, 2011 | 4062 | 4077 | 4048 | 4058 | 124,748,200 | +5.57(+0.14%) |
May 10, 2011 | 4011 | 4072 | 4007 | 4053 | 135,958,000 | +45.25(+1.13%) |
May 09, 2011 | 4038 | 4058 | 3994 | 4007 | 156,322,208 | -50.75(-1.25%) |
May 08, 2011 | 4008 | 4064 | 3992 | 4058 | 0 | +0.00(+0.00%) |
May 07, 2011 | 4008 | 4064 | 3992 | 4058 | 0 | +0.00(+0.00%) |
May 06, 2011 | 4008 | 4064 | 3992 | 4058 | 198,353,200 | +53.14(+1.33%) |
May 05, 2011 | 4039 | 4052 | 3981 | 4005 | 158,508,000 | -38.26(-0.95%) |
May 04, 2011 | 4090 | 4117 | 4032 | 4043 | 174,613,792 | -53.71(-1.31%) |
May 03, 2011 | 4105 | 4108 | 4071 | 4097 | 123,666,600 | -11.93(-0.29%) |
May 02, 2011 | 4138 | 4138 | 4109 | 4109 | 73,176,600 | +1.85(+0.05%) |
Apr 29, 2011 | 4094 | 4110 | 4084 | 4107 | 88,112,400 | +2.02(+0.05%) |
Apr 28, 2011 | 4095 | 4108 | 4080 | 4105 | 132,981,600 | +37.18(+0.91%) |
Apr 27, 2011 | 4048 | 4084 | 4036 | 4068 | 136,070,208 | +22.43(+0.55%) |
Apr 26, 2011 | 4014 | 4048 | 4010 | 4045 | 117,611,000 | +23.41(+0.58%) |
Apr 25, 2011 | 4022 | 4034 | 4011 | 4022 | 0 | +0.00(+0.00%) |
Apr 24, 2011 | 4022 | 4034 | 4011 | 4022 | 0 | +0.00(+0.00%) |
Apr 23, 2011 | 4011 | 4022 | 0 | +0.00(+0.00%) | ||
Apr 22, 2011 | 4022 | 4034 | 4011 | 4022 | 0 | +0.00(+0.00%) |
Apr 21, 2011 | 4022 | 4034 | 4011 | 4022 | 117,981,600 | +17.26(+0.43%) |
Apr 20, 2011 | 3947 | 4009 | 3947 | 4005 | 145,177,200 | +96.04(+2.46%) |
Apr 19, 2011 | 3900 | 3929 | 3895 | 3909 | 122,201,800 | +27.34(+0.70%) |
Apr 18, 2011 | 3971 | 3971 | 3862 | 3881 | 177,310,592 | -93.24(-2.35%) |
Apr 17, 2011 | 3971 | 3978 | 3950 | 3974 | 0 | +0.00(+0.00%) |
Apr 16, 2011 | 3971 | 3978 | 3950 | 3974 | 0 | +0.00(+0.00%) |
Apr 15, 2011 | 3971 | 3978 | 3950 | 3974 | 128,157,600 | +4.09(+0.10%) |
Apr 14, 2011 | 3986 | 3995 | 3949 | 3970 | 141,820,400 | -35.84(-0.89%) |
Apr 13, 2011 | 3998 | 4029 | 3984 | 4006 | 125,471,800 | +29.63(+0.75%) |
Apr 12, 2011 | 4008 | 4019 | 3966 | 3977 | 136,738,400 | -62.10(-1.54%) |
Apr 11, 2011 | 4057 | 4058 | 4026 | 4039 | 96,334,600 | -23.21(-0.57%) |
Apr 10, 2011 | 4062 | 4062 | 4062 | 0 | +0.00(+0.00%) | |
Apr 09, 2011 | 4052 | 4069 | 4048 | 4062 | 0 | +0.00(+0.00%) |
Apr 08, 2011 | 4052 | 4069 | 4048 | 4062 | 99,894,800 | +33.61(+0.83%) |
Apr 07, 2011 | 4049 | 4071 | 4025 | 4028 | 125,786,200 | -19.86(-0.49%) |
Apr 06, 2011 | 4046 | 4067 | 4016 | 4048 | 134,534,400 | +6.42(+0.16%) |
Apr 05, 2011 | 4040 | 4045 | 4014 | 4042 | 116,996,200 | -1.18(-0.03%) |
Apr 04, 2011 | 4051 | 4060 | 4040 | 4043 | 100,169,600 | -11.84(-0.29%) |
Apr 03, 2011 | 4015 | 4056 | 4002 | 4055 | 0 | +0.00(+0.00%) |
Apr 02, 2011 | 4015 | 4056 | 4002 | 4055 | 0 | +0.00(+0.00%) |
Apr 01, 2011 | 4015 | 4056 | 4002 | 4055 | 150,410,000 | +65.58(+1.64%) |
Mar 31, 2011 | 4026 | 4037 | 3989 | 3989 | 127,460,400 | -35.26(-0.88%) |
Mar 30, 2011 | 4024 | 4031 | 4012 | 4024 | 124,535,200 | +36.64(+0.92%) |
Mar 29, 2011 | 3984 | 3991 | 3949 | 3988 | 113,657,600 | +10.85(+0.27%) |
Mar 28, 2011 | 3967 | 3991 | 3960 | 3977 | 121,680,800 | +4.57(+0.12%) |
Mar 27, 2011 | 3987 | 3987 | 3960 | 3972 | 0 | +0.00(+0.00%) |
Mar 26, 2011 | 3987 | 3987 | 3960 | 3972 | 0 | +0.00(+0.00%) |
Mar 25, 2011 | 3987 | 3987 | 3960 | 3972 | 53,107,800 | +3.54(+0.09%) |
Mar 24, 2011 | 3900 | 3973 | 3886 | 3969 | 47,473,600 | +55.11(+1.41%) |
Mar 23, 2011 | 3875 | 3918 | 3875 | 3914 | 67,882,600 | +21.02(+0.54%) |
Mar 22, 2011 | 3904 | 3927 | 3877 | 3893 | 97,281,600 | -11.74(-0.30%) |
Mar 21, 2011 | 3871 | 3904 | 3855 | 3904 | 84,480,400 | +94.23(+2.47%) |
Mar 20, 2011 | 3808 | 3862 | 3801 | 3810 | 0 | +0.00(+0.00%) |
Mar 19, 2011 | 3808 | 3862 | 3801 | 3810 | 0 | +0.00(+0.00%) |
Mar 18, 2011 | 3808 | 3862 | 3801 | 3810 | 107,533,200 | +24.01(+0.63%) |
Mar 17, 2011 | 3729 | 3797 | 3708 | 3786 | 132,872,800 | +89.65(+2.43%) |
Mar 16, 2011 | 3801 | 3801 | 3694 | 3697 | 95,758,400 | -84.29(-2.23%) |
Mar 15, 2011 | 3794 | 3821 | 3713 | 3781 | 140,934,800 | -97.19(-2.51%) |
Mar 14, 2011 | 3914 | 3940 | 3871 | 3878 | 98,051,600 | -50.64(-1.29%) |
Mar 13, 2011 | 3927 | 3951 | 3915 | 3929 | 0 | +0.00(+0.00%) |
Mar 12, 2011 | 3927 | 3951 | 3915 | 3929 | 56,519,600 | -35.31(-0.89%) |
Mar 11, 2011 | 3961 | 3981 | 3940 | 3964 | 56,764,000 | -29.82(-0.75%) |
Mar 10, 2011 | 4016 | 4036 | 3986 | 3994 | 87,044,800 | -22.10(-0.55%) |
Mar 09, 2011 | 4006 | 4017 | 3965 | 4016 | 78,340,200 | +25.50(+0.64%) |
Mar 08, 2011 | 4007 | 4050 | 3990 | 3990 | 76,137,000 | +0.00(+0.00%) |
Mar 07, 2011 | 4007 | 4050 | 3990 | 3990 | 0 | -29.80(-0.74%) |
Mar 06, 2011 | 4069 | 4091 | 4011 | 4020 | 0 | +0.00(+0.00%) |
Mar 05, 2011 | 4069 | 4091 | 4011 | 4020 | 105,091,800 | -40.55(-1.00%) |
Mar 04, 2011 | 4058 | 4098 | 4040 | 4061 | 126,624,400 | +26.44(+0.66%) |
Mar 03, 2011 | 4043 | 4054 | 4010 | 4034 | 168,907,600 | -32.83(-0.81%) |
Mar 02, 2011 | 4127 | 4146 | 4056 | 4067 | 156,607,600 | -43.20(-1.05%) |
Mar 01, 2011 | 4065 | 4132 | 4053 | 4110 | 130,304,200 | +0.00(+0.00%) |
Feb 28, 2011 | 4065 | 4132 | 4053 | 4110 | 0 | +39.97(+0.98%) |
Feb 27, 2011 | 4029 | 4085 | 4007 | 4070 | 0 | +0.00(+0.00%) |
Feb 26, 2011 | 4029 | 4085 | 4007 | 4070 | 129,429,800 | +60.74(+1.51%) |
Feb 25, 2011 | 3985 | 4024 | 3984 | 4010 | 198,786,208 | -3.48(-0.09%) |
Feb 24, 2011 | 4045 | 4061 | 4008 | 4013 | 160,225,408 | -37.15(-0.92%) |
Feb 23, 2011 | 4075 | 4079 | 4026 | 4050 | 170,506,800 | -47.14(-1.15%) |
Feb 22, 2011 | 4153 | 4164 | 4088 | 4097 | 123,263,600 | +0.00(+0.00%) |
Feb 21, 2011 | 4153 | 4164 | 4088 | 4097 | 0 | -59.73(-1.44%) |
Feb 20, 2011 | 4165 | 4169 | 4136 | 4157 | 0 | +0.00(+0.00%) |
Feb 19, 2011 | 4165 | 4169 | 4136 | 4157 | 166,152,192 | +4.83(+0.12%) |
Feb 18, 2011 | 4161 | 4163 | 4130 | 4152 | 178,320,992 | +1.05(+0.03%) |
Feb 17, 2011 | 4124 | 4170 | 4121 | 4151 | 181,543,808 | +40.92(+1.00%) |
Feb 16, 2011 | 4092 | 4119 | 4086 | 4110 | 145,990,592 | +13.72(+0.33%) |
Feb 15, 2011 | 4129 | 4130 | 4090 | 4097 | 179,200,192 | +0.00(+0.00%) |
Feb 14, 2011 | 4129 | 4130 | 4090 | 4097 | 0 | -4.69(-0.11%) |
Feb 13, 2011 | 4081 | 4121 | 4039 | 4101 | 0 | +0.00(+0.00%) |
Feb 12, 2011 | 4081 | 4121 | 4039 | 4101 | 225,951,392 | +6.17(+0.15%) |
Feb 11, 2011 | 4079 | 4095 | 4042 | 4095 | 274,587,200 | +4.40(+0.11%) |
Feb 10, 2011 | 4101 | 4120 | 4091 | 4091 | 148,466,592 | -17.53(-0.43%) |
Feb 09, 2011 | 4082 | 4109 | 4079 | 4108 | 150,037,792 | +17.47(+0.43%) |
Feb 08, 2011 | 4056 | 4099 | 4053 | 4091 | 135,168,800 | +0.00(+0.00%) |
Feb 07, 2011 | 4056 | 4099 | 4053 | 4091 | 0 | +43.59(+1.08%) |
Feb 06, 2011 | 4049 | 4060 | 4027 | 4047 | 0 | +0.00(+0.00%) |
Feb 05, 2011 | 4049 | 4060 | 4027 | 4047 | 125,922,000 | +10.62(+0.26%) |
Feb 04, 2011 | 4056 | 4059 | 4009 | 4037 | 132,587,800 | -29.94(-0.74%) |
Feb 03, 2011 | 4085 | 4090 | 4050 | 4067 | 135,369,200 | -6.09(-0.15%) |
Feb 02, 2011 | 4037 | 4078 | 4019 | 4073 | 145,716,608 | +67.12(+1.68%) |