Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2011 | 3997 | 4019 | 3953 | 4006 | 149,667,392 | +0.00(+0.00%) |
Jan 31, 2011 | 3997 | 4019 | 3953 | 4006 | 0 | +3.18(+0.08%) |
Jan 30, 2011 | 4045 | 4073 | 4002 | 4002 | 0 | +0.00(+0.00%) |
Jan 29, 2011 | 4045 | 4073 | 4002 | 4002 | 159,516,400 | -57.25(-1.41%) |
Jan 28, 2011 | 4040 | 4079 | 4032 | 4060 | 155,312,400 | +10.50(+0.26%) |
Jan 27, 2011 | 4044 | 4066 | 4040 | 4049 | 159,649,408 | +29.45(+0.73%) |
Jan 26, 2011 | 4049 | 4057 | 4016 | 4020 | 149,305,792 | -13.59(-0.34%) |
Jan 25, 2011 | 4028 | 4038 | 4003 | 4033 | 113,053,200 | +0.00(+0.00%) |
Jan 24, 2011 | 4028 | 4038 | 4003 | 4033 | 0 | +15.76(+0.39%) |
Jan 23, 2011 | 3982 | 4058 | 3979 | 4017 | 0 | +0.00(+0.00%) |
Jan 22, 2011 | 3982 | 4058 | 3979 | 4017 | 189,639,392 | +52.61(+1.33%) |
Jan 21, 2011 | 3973 | 3989 | 3950 | 3965 | 171,667,200 | -11.87(-0.30%) |
Jan 20, 2011 | 4020 | 4023 | 3973 | 3977 | 151,931,600 | -35.97(-0.90%) |
Jan 19, 2011 | 3991 | 4016 | 3987 | 4013 | 138,535,808 | +37.27(+0.94%) |
Jan 18, 2011 | 3984 | 3990 | 3966 | 3975 | 79,477,600 | +0.00(+0.00%) |
Jan 17, 2011 | 3984 | 3990 | 3966 | 3975 | 0 | -7.87(-0.20%) |
Jan 16, 2011 | 3961 | 3992 | 3954 | 3983 | 0 | +0.00(+0.00%) |
Jan 15, 2011 | 3961 | 3992 | 3954 | 3983 | 136,628,800 | +8.45(+0.21%) |
Jan 14, 2011 | 3951 | 3976 | 3944 | 3975 | 185,024,800 | +29.76(+0.75%) |
Jan 13, 2011 | 3871 | 3946 | 3870 | 3945 | 177,690,208 | +83.15(+2.15%) |
Jan 12, 2011 | 3822 | 3867 | 3810 | 3862 | 135,100,800 | +59.89(+1.58%) |
Jan 11, 2011 | 3850 | 3853 | 3791 | 3802 | 123,908,000 | +0.00(+0.00%) |
Jan 10, 2011 | 3850 | 3853 | 3791 | 3802 | 0 | -63.55(-1.64%) |
Jan 09, 2011 | 3893 | 3914 | 3866 | 3866 | 0 | +0.00(+0.00%) |
Jan 08, 2011 | 3893 | 3914 | 3866 | 3866 | 113,235,600 | -38.84(-0.99%) |
Jan 07, 2011 | 3911 | 3945 | 3896 | 3904 | 124,397,200 | -0.19(-0.00%) |
Jan 06, 2011 | 3904 | 3906 | 3850 | 3905 | 116,335,600 | -11.42(-0.29%) |
Jan 05, 2011 | 3908 | 3946 | 3891 | 3916 | 109,202,000 | +15.17(+0.39%) |
Jan 04, 2011 | 3848 | 3904 | 3837 | 3901 | 72,025,000 | +0.00(+0.00%) |
Jan 03, 2011 | 3848 | 3904 | 3837 | 3901 | 0 | +96.08(+2.53%) |
Jan 01, 2011 | 3854 | 3854 | 3805 | 3805 | 21,801,800 | -45.98(-1.19%) |
Dec 31, 2010 | 3894 | 3902 | 3840 | 3851 | 47,107,800 | -39.89(-1.03%) |
Dec 30, 2010 | 3870 | 3904 | 3870 | 3891 | 43,576,200 | +31.93(+0.83%) |
Dec 29, 2010 | 3873 | 3882 | 3859 | 3859 | 38,975,400 | -3.47(-0.09%) |
Dec 28, 2010 | 3893 | 3902 | 3836 | 3862 | 45,835,800 | +0.00(+0.00%) |
Dec 27, 2010 | 3893 | 3902 | 3836 | 3862 | 0 | -38.20(-0.98%) |
Dec 26, 2010 | 3907 | 3912 | 3894 | 3900 | 0 | +0.00(+0.00%) |
Dec 25, 2010 | 3907 | 3912 | 3894 | 3900 | 11,748,600 | -10.93(-0.28%) |
Dec 24, 2010 | 3923 | 3924 | 3889 | 3911 | 56,607,600 | -8.39(-0.21%) |
Dec 23, 2010 | 3923 | 3932 | 3919 | 3920 | 90,292,800 | -7.78(-0.20%) |
Dec 22, 2010 | 3903 | 3936 | 3899 | 3927 | 92,340,000 | +42.41(+1.09%) |
Dec 21, 2010 | 3873 | 3919 | 3869 | 3885 | 100,344,000 | +0.00(+0.00%) |
Dec 20, 2010 | 3873 | 3919 | 3869 | 3885 | 0 | +17.73(+0.46%) |
Dec 18, 2010 | 3901 | 3906 | 3865 | 3867 | 152,973,792 | -21.01(-0.54%) |
Dec 17, 2010 | 3878 | 3897 | 3861 | 3888 | 102,082,600 | +8.17(+0.21%) |
Dec 16, 2010 | 3890 | 3893 | 3865 | 3880 | 108,015,800 | -22.68(-0.58%) |
Dec 15, 2010 | 3894 | 3903 | 3882 | 3903 | 98,932,400 | +10.43(+0.27%) |
Dec 14, 2010 | 3873 | 3904 | 3869 | 3892 | 114,030,000 | +35.09(+0.91%) |
Dec 11, 2010 | 3870 | 3874 | 3851 | 3857 | 104,236,200 | -0.70(-0.02%) |
Dec 10, 2010 | 3858 | 3867 | 3837 | 3858 | 147,906,208 | +26.07(+0.68%) |
Dec 09, 2010 | 3790 | 3858 | 3784 | 3832 | 123,966,000 | +21.48(+0.56%) |
Dec 08, 2010 | 3760 | 3835 | 3759 | 3810 | 143,962,000 | +61.27(+1.63%) |
Dec 07, 2010 | 3759 | 3763 | 3723 | 3749 | 110,872,600 | +0.00(+0.00%) |
Dec 06, 2010 | 3759 | 3763 | 3723 | 3749 | 0 | -1.32(-0.04%) |
Dec 04, 2010 | 3744 | 3776 | 3721 | 3751 | 151,577,200 | +3.51(+0.09%) |
Dec 03, 2010 | 3695 | 3755 | 3650 | 3747 | 186,177,792 | +77.75(+2.12%) |
Dec 02, 2010 | 3635 | 3675 | 3621 | 3669 | 176,499,808 | +58.85(+1.63%) |
Dec 01, 2010 | 3644 | 3657 | 3592 | 3610 | 202,078,208 | -26.52(-0.73%) |
Nov 30, 2010 | 3748 | 3774 | 3637 | 3637 | 176,573,200 | +0.00(+0.00%) |
Nov 29, 2010 | 3748 | 3774 | 3637 | 3637 | 0 | -91.69(-2.46%) |
Nov 27, 2010 | 3729 | 3744 | 3687 | 3729 | 139,703,200 | -31.77(-0.84%) |
Nov 26, 2010 | 3752 | 3768 | 3730 | 3760 | 103,016,400 | +12.81(+0.34%) |
Nov 25, 2010 | 3738 | 3761 | 3704 | 3748 | 159,483,392 | +23.19(+0.62%) |
Nov 24, 2010 | 3792 | 3804 | 3724 | 3724 | 157,190,800 | -94.47(-2.47%) |
Nov 23, 2010 | 3893 | 3896 | 3812 | 3819 | 132,362,800 | +0.00(+0.00%) |
Nov 22, 2010 | 3893 | 3896 | 3812 | 3819 | 0 | -41.27(-1.07%) |
Nov 20, 2010 | 3872 | 3872 | 3827 | 3860 | 118,989,600 | -7.81(-0.20%) |
Nov 19, 2010 | 3824 | 3874 | 3822 | 3868 | 149,424,992 | +75.62(+1.99%) |
Nov 18, 2010 | 3754 | 3799 | 3753 | 3792 | 114,469,600 | +29.88(+0.79%) |
Nov 17, 2010 | 3837 | 3842 | 3762 | 3762 | 159,943,600 | -101.77(-2.63%) |
Nov 16, 2010 | 3810 | 3876 | 3798 | 3864 | 108,250,800 | +0.00(+0.00%) |
Nov 15, 2010 | 3810 | 3876 | 3798 | 3864 | 0 | +33.12(+0.86%) |
Nov 13, 2010 | 3797 | 3853 | 3770 | 3831 | 171,830,208 | -36.23(-0.94%) |
Nov 12, 2010 | 3901 | 3903 | 3848 | 3867 | 168,785,200 | -21.10(-0.54%) |
Nov 11, 2010 | 3923 | 3933 | 3869 | 3888 | 181,527,008 | -57.26(-1.45%) |
Nov 10, 2010 | 3904 | 3962 | 3903 | 3946 | 131,200,096 | +32.01(+0.82%) |
Nov 09, 2010 | 3915 | 3920 | 3897 | 3914 | 116,917,104 | +0.00(+0.00%) |
Nov 08, 2010 | 3915 | 3920 | 3897 | 3914 | 0 | -3.03(-0.08%) |
Nov 07, 2010 | 3928 | 3938 | 3894 | 3917 | 0 | +0.00(+0.00%) |
Nov 06, 2010 | 3928 | 3938 | 3894 | 3917 | 0 | +0.00(+0.00%) |
Nov 05, 2010 | 3928 | 3938 | 3894 | 3917 | 156,368,992 | -0.05(-0.00%) |
Nov 04, 2010 | 3885 | 3932 | 3885 | 3917 | 244,575,600 | +73.84(+1.92%) |
Nov 03, 2010 | 3880 | 3891 | 3835 | 3843 | 116,760,496 | -22.78(-0.59%) |
Nov 02, 2010 | 3830 | 3879 | 3830 | 3866 | 96,852,400 | +24.61(+0.64%) |
Nov 01, 2010 | 3865 | 3874 | 3812 | 3841 | 88,108,800 | +7.61(+0.20%) |
Oct 31, 2010 | 3829 | 3858 | 3808 | 3834 | 0 | +0.00(+0.00%) |
Oct 30, 2010 | 3829 | 3858 | 3808 | 3834 | 0 | +0.00(+0.00%) |
Oct 29, 2010 | 3829 | 3858 | 3808 | 3834 | 112,293,600 | -1.34(-0.03%) |
Oct 28, 2010 | 3838 | 3863 | 3822 | 3835 | 115,316,496 | +19.07(+0.50%) |
Oct 27, 2010 | 3836 | 3868 | 3811 | 3816 | 125,054,704 | -36.89(-0.96%) |
Oct 26, 2010 | 3855 | 3866 | 3819 | 3853 | 113,039,400 | -17.34(-0.45%) |
Oct 25, 2010 | 3895 | 3895 | 3863 | 3870 | 90,223,000 | +1.46(+0.04%) |
Oct 24, 2010 | 3859 | 3888 | 3856 | 3869 | 0 | +0.00(+0.00%) |
Oct 23, 2010 | 3859 | 3888 | 3856 | 3869 | 0 | +0.00(+0.00%) |
Oct 22, 2010 | 3859 | 3888 | 3856 | 3869 | 103,381,200 | -9.73(-0.25%) |
Oct 21, 2010 | 3821 | 3890 | 3811 | 3878 | 135,072,000 | +50.12(+1.31%) |
Oct 20, 2010 | 3793 | 3833 | 3786 | 3828 | 115,420,600 | +20.98(+0.55%) |
Oct 19, 2010 | 3829 | 3854 | 3795 | 3807 | 137,790,400 | -27.33(-0.71%) |
Oct 18, 2010 | 3803 | 3842 | 3798 | 3834 | 88,536,800 | +7.13(+0.19%) |
Oct 17, 2010 | 3830 | 3838 | 3799 | 3827 | 0 | +0.00(+0.00%) |
Oct 16, 2010 | 3830 | 3838 | 3799 | 3827 | 0 | +0.00(+0.00%) |
Oct 15, 2010 | 3830 | 3838 | 3799 | 3827 | 145,198,400 | +8.20(+0.21%) |
Oct 14, 2010 | 3833 | 3845 | 3812 | 3819 | 153,148,800 | -9.17(-0.24%) |
Oct 13, 2010 | 3769 | 3828 | 3767 | 3828 | 126,062,800 | +79.48(+2.12%) |
Oct 12, 2010 | 3738 | 3756 | 3700 | 3749 | 127,968,000 | -19.63(-0.52%) |
Oct 11, 2010 | 3770 | 3782 | 3764 | 3768 | 99,536,800 | +5.31(+0.14%) |
Oct 10, 2010 | 3763 | 3763 | 3763 | 3763 | 0 | +0.00(+0.00%) |
Oct 09, 2010 | 3763 | 3775 | 3739 | 3763 | 0 | +0.00(+0.00%) |
Oct 08, 2010 | 3763 | 3775 | 3739 | 3763 | 123,024,800 | -7.29(-0.19%) |
Oct 07, 2010 | 3769 | 3800 | 3732 | 3770 | 134,926,800 | +5.56(+0.15%) |
Oct 06, 2010 | 3751 | 3780 | 3747 | 3765 | 145,799,904 | +32.98(+0.88%) |
Oct 05, 2010 | 3649 | 3743 | 3638 | 3732 | 124,876,600 | +82.12(+2.25%) |
Oct 04, 2010 | 3689 | 3692 | 3640 | 3650 | 113,094,000 | -42.28(-1.15%) |
Oct 03, 2010 | 3723 | 3754 | 3673 | 3692 | 0 | +0.00(+0.00%) |
Oct 02, 2010 | 3723 | 3754 | 3673 | 3692 | 0 | +0.00(+0.00%) |
Oct 01, 2010 | 3723 | 3754 | 3673 | 3692 | 135,442,000 | -23.09(-0.62%) |
Sep 30, 2010 | 3712 | 3783 | 3693 | 3715 | 160,919,008 | -21.94(-0.59%) |
Sep 29, 2010 | 3781 | 3798 | 3726 | 3737 | 143,812,000 | -25.23(-0.67%) |
Sep 28, 2010 | 3751 | 3780 | 3711 | 3762 | 157,413,792 | -3.81(-0.10%) |
Sep 27, 2010 | 3797 | 3801 | 3764 | 3766 | 109,771,000 | -16.32(-0.43%) |
Sep 26, 2010 | 3688 | 3782 | 3782 | 3782 | 0 | +0.00(+0.00%) |
Sep 25, 2010 | 3688 | 3786 | 3686 | 3782 | 0 | +0.00(+0.00%) |
Sep 24, 2010 | 3688 | 3786 | 3686 | 3782 | 191,285,792 | +71.87(+1.94%) |
Sep 23, 2010 | 3762 | 3772 | 3666 | 3711 | 133,300,600 | -24.44(-0.65%) |
Sep 22, 2010 | 3797 | 3797 | 3730 | 3735 | 141,260,992 | -49.35(-1.30%) |
Sep 21, 2010 | 3782 | 3825 | 3778 | 3784 | 146,668,192 | -3.61(-0.10%) |
Sep 20, 2010 | 3738 | 3792 | 3737 | 3788 | 142,000,608 | +65.99(+1.77%) |
Sep 19, 2010 | 3778 | 3795 | 3705 | 3722 | 0 | +0.00(+0.00%) |
Sep 18, 2010 | 3778 | 3795 | 3705 | 3722 | 0 | +0.00(+0.00%) |
Sep 17, 2010 | 3778 | 3795 | 3705 | 3722 | 278,399,808 | -14.28(-0.38%) |
Sep 16, 2010 | 3758 | 3766 | 3730 | 3736 | 107,104,400 | -19.34(-0.51%) |
Sep 15, 2010 | 3776 | 3784 | 3738 | 3756 | 117,818,000 | -18.76(-0.50%) |
Sep 14, 2010 | 3767 | 3784 | 3747 | 3774 | 118,190,200 | +7.25(+0.19%) |
Sep 13, 2010 | 3765 | 3781 | 3752 | 3767 | 131,294,400 | +41.33(+1.11%) |
Sep 12, 2010 | 3703 | 3732 | 3697 | 3726 | 0 | +0.00(+0.00%) |
Sep 11, 2010 | 3703 | 3732 | 3697 | 3726 | 0 | +0.00(+0.00%) |
Sep 10, 2010 | 3703 | 3732 | 3697 | 3726 | 109,389,800 | +3.67(+0.10%) |
Sep 09, 2010 | 3667 | 3731 | 3655 | 3722 | 123,690,800 | +44.94(+1.22%) |
Sep 08, 2010 | 3633 | 3687 | 3613 | 3677 | 125,221,000 | +33.40(+0.92%) |
Sep 07, 2010 | 3669 | 3673 | 3620 | 3644 | 108,087,696 | -40.92(-1.11%) |
Sep 06, 2010 | 3695 | 3695 | 3675 | 3685 | 74,534,600 | +12.53(+0.34%) |
Sep 05, 2010 | 3642 | 3706 | 3631 | 3672 | 0 | +0.00(+0.00%) |
Sep 03, 2010 | 3642 | 3706 | 3631 | 3672 | 132,819,000 | +40.77(+1.12%) |
Sep 02, 2010 | 3610 | 3646 | 3598 | 3631 | 121,208,000 | +7.59(+0.21%) |
Sep 01, 2010 | 3508 | 3626 | 3479 | 3624 | 168,577,792 | +133.05(+3.81%) |
Aug 31, 2010 | 3435 | 3491 | 3431 | 3491 | 132,464,304 | +3.78(+0.11%) |
Aug 30, 2010 | 3519 | 3521 | 3477 | 3487 | 70,376,000 | -20.43(-0.58%) |
Aug 29, 2010 | 3460 | 3510 | 3436 | 3507 | 0 | +0.00(+0.00%) |
Aug 27, 2010 | 3460 | 3510 | 3436 | 3507 | 124,786,200 | +32.41(+0.93%) |
Aug 26, 2010 | 3491 | 3492 | 3456 | 3475 | 117,566,800 | +24.84(+0.72%) |
Aug 25, 2010 | 3483 | 3501 | 3415 | 3450 | 139,057,408 | -40.92(-1.17%) |
Aug 24, 2010 | 3523 | 3530 | 3457 | 3491 | 129,505,800 | -62.12(-1.75%) |
Aug 23, 2010 | 3537 | 3583 | 3525 | 3553 | 84,709,800 | +27.11(+0.77%) |
Aug 21, 2010 | 3570 | 3596 | 3517 | 3526 | 0 | +0.00(+0.00%) |
Aug 20, 2010 | 3570 | 3596 | 3517 | 3526 | 122,422,600 | -46.28(-1.30%) |
Aug 19, 2010 | 3667 | 3680 | 3570 | 3572 | 126,822,600 | -75.53(-2.07%) |
Aug 18, 2010 | 3651 | 3668 | 3625 | 3648 | 84,809,600 | -15.20(-0.41%) |
Aug 17, 2010 | 3615 | 3665 | 3610 | 3663 | 98,604,600 | +65.53(+1.82%) |
Aug 16, 2010 | 3623 | 3629 | 3564 | 3598 | 81,349,400 | -13.31(-0.37%) |
Aug 15, 2010 | 3650 | 3652 | 3578 | 3611 | 0 | +0.00(+0.00%) |
Aug 14, 2010 | 3650 | 3652 | 3578 | 3611 | 0 | +0.00(+0.00%) |
Aug 13, 2010 | 3650 | 3652 | 3578 | 3611 | 112,094,400 | -10.16(-0.28%) |
Aug 12, 2010 | 3611 | 3642 | 3584 | 3621 | 142,554,800 | -7.22(-0.20%) |
Aug 11, 2010 | 3705 | 3709 | 3626 | 3628 | 130,808,800 | -102.29(-2.74%) |
Aug 10, 2010 | 3769 | 3772 | 3710 | 3731 | 104,085,000 | -46.79(-1.24%) |
Aug 09, 2010 | 3764 | 3782 | 3753 | 3777 | 90,481,000 | +61.32(+1.65%) |
Aug 08, 2010 | 3781 | 3794 | 3698 | 3716 | 0 | +0.00(+0.00%) |
Aug 07, 2010 | 3781 | 3794 | 3698 | 3716 | 0 | +0.00(+0.00%) |
Aug 06, 2010 | 3781 | 3794 | 3698 | 3716 | 137,452,400 | -48.14(-1.28%) |
Aug 05, 2010 | 3764 | 3803 | 3759 | 3764 | 111,002,400 | +3.47(+0.09%) |
Aug 04, 2010 | 3747 | 3780 | 3716 | 3761 | 122,176,400 | +13.21(+0.35%) |
Aug 03, 2010 | 3745 | 3752 | 3716 | 3748 | 118,021,400 | -4.52(-0.12%) |
Aug 02, 2010 | 3676 | 3756 | 3672 | 3752 | 128,950,400 | +108.89(+2.99%) |
Aug 01, 2010 | 3643 | 3643 | 0 | +0.00(+0.00%) | ||
Jul 31, 2010 | 3647 | 3680 | 3601 | 3643 | 0 | +0.00(+0.00%) |
Jul 30, 2010 | 3647 | 3680 | 3601 | 3643 | 212,444,400 | -8.77(-0.24%) |
Jul 29, 2010 | 3680 | 3721 | 3652 | 3652 | 163,107,200 | -18.45(-0.50%) |
Jul 28, 2010 | 3681 | 3700 | 3656 | 3670 | 144,008,192 | +3.96(+0.11%) |
Jul 27, 2010 | 3661 | 3698 | 3654 | 3666 | 189,935,296 | +30.22(+0.83%) |
Jul 26, 2010 | 3635 | 3636 | 3590 | 3636 | 120,159,000 | +29.13(+0.81%) |
Jul 25, 2010 | 3596 | 3628 | 3575 | 3607 | 0 | +0.00(+0.00%) |
Jul 24, 2010 | 3596 | 3628 | 3575 | 3607 | 0 | +0.00(+0.00%) |
Jul 23, 2010 | 3596 | 3628 | 3575 | 3607 | 144,253,200 | +6.48(+0.18%) |
Jul 22, 2010 | 3473 | 3605 | 3469 | 3601 | 152,198,400 | +106.65(+3.05%) |
Jul 21, 2010 | 3500 | 3542 | 3489 | 3494 | 121,735,000 | +25.90(+0.75%) |
Jul 20, 2010 | 3512 | 3514 | 3420 | 3468 | 121,121,400 | -18.31(-0.53%) |
Jul 19, 2010 | 3476 | 3534 | 3476 | 3486 | 98,873,200 | -13.83(-0.40%) |
Jul 18, 2010 | 3595 | 3615 | 3487 | 3500 | 0 | +0.00(+0.00%) |
Jul 17, 2010 | 3595 | 3615 | 3487 | 3500 | 0 | +0.00(+0.00%) |
Jul 16, 2010 | 3595 | 3615 | 3487 | 3500 | 153,679,600 | -81.66(-2.28%) |
Jul 15, 2010 | 3617 | 3654 | 3569 | 3582 | 129,048,000 | -51.16(-1.41%) |
Jul 14, 2010 | 3652 | 3657 | 3596 | 3633 | 104,902,600 | -4.78(-0.13%) |
Jul 13, 2010 | 3568 | 3643 | 3568 | 3638 | 120,330,000 | +70.10(+1.96%) |
Jul 12, 2010 | 3563 | 3593 | 3546 | 3568 | 81,693,200 | +13.18(+0.37%) |
Jul 10, 2010 | 3567 | 3571 | 3540 | 3554 | 0 | +0.00(+0.00%) |
Jul 09, 2010 | 3567 | 3571 | 3540 | 3554 | 102,697,000 | +16.23(+0.46%) |
Jul 08, 2010 | 3516 | 3554 | 3505 | 3538 | 137,177,600 | +54.81(+1.57%) |
Jul 07, 2010 | 3386 | 3483 | 3361 | 3483 | 161,380,192 | +60.08(+1.76%) |
Jul 06, 2010 | 3352 | 3456 | 3350 | 3423 | 139,600,992 | +90.90(+2.73%) |
Jul 05, 2010 | 3363 | 3365 | 3332 | 3332 | 82,880,200 | -15.91(-0.48%) |
Jul 03, 2010 | 3372 | 3391 | 3337 | 3348 | 0 | +0.00(+0.00%) |
Jul 02, 2010 | 3372 | 3391 | 3337 | 3348 | 161,435,296 | +8.47(+0.25%) |
Jul 01, 2010 | 3387 | 3403 | 3321 | 3340 | 188,797,200 | -102.99(-2.99%) |
Jun 30, 2010 | 3448 | 3471 | 3409 | 3443 | 169,320,000 | +9.90(+0.29%) |
Jun 29, 2010 | 3520 | 3532 | 3425 | 3433 | 176,011,808 | -143.46(-4.01%) |
Jun 28, 2010 | 3538 | 3578 | 3507 | 3576 | 110,519,000 | +56.72(+1.61%) |
Jun 27, 2010 | 3559 | 3578 | 3504 | 3520 | 0 | +0.00(+0.00%) |
Jun 26, 2010 | 3559 | 3578 | 3504 | 3520 | 0 | +0.00(+0.00%) |
Jun 25, 2010 | 3559 | 3578 | 3504 | 3520 | 144,737,600 | -35.63(-1.00%) |
Jun 24, 2010 | 3666 | 3668 | 3543 | 3555 | 151,023,392 | -86.43(-2.37%) |
Jun 23, 2010 | 3666 | 3696 | 3627 | 3642 | 133,447,000 | -63.53(-1.71%) |
Jun 22, 2010 | 3703 | 3726 | 3671 | 3705 | 136,381,408 | -30.83(-0.83%) |
Jun 21, 2010 | 3751 | 3760 | 3722 | 3736 | 131,633,000 | +48.94(+1.33%) |
Jun 20, 2010 | 3685 | 3705 | 3663 | 3687 | 0 | +0.00(+0.00%) |
Jun 19, 2010 | 3685 | 3705 | 3663 | 3687 | 0 | +0.00(+0.00%) |
Jun 18, 2010 | 3685 | 3705 | 3663 | 3687 | 197,360,192 | +4.13(+0.11%) |
Jun 17, 2010 | 3672 | 3716 | 3660 | 3683 | 147,755,808 | +7.15(+0.19%) |
Jun 16, 2010 | 3690 | 3690 | 3639 | 3676 | 166,233,600 | +14.42(+0.39%) |
Jun 15, 2010 | 3591 | 3673 | 3591 | 3662 | 152,375,600 | +35.47(+0.98%) |
Jun 14, 2010 | 3583 | 3630 | 3582 | 3626 | 155,673,600 | +70.52(+1.98%) |
Jun 13, 2010 | 3537 | 3570 | 3508 | 3556 | 0 | +0.00(+0.00%) |
Jun 12, 2010 | 3537 | 3570 | 3508 | 3556 | 0 | +0.00(+0.00%) |
Jun 11, 2010 | 3537 | 3570 | 3508 | 3556 | 177,228,608 | +38.88(+1.11%) |
Jun 10, 2010 | 3417 | 3539 | 3405 | 3517 | 172,744,608 | +69.87(+2.03%) |
Jun 09, 2010 | 3412 | 3447 | 3365 | 3447 | 167,829,200 | +66.41(+1.96%) |
Jun 08, 2010 | 3434 | 3434 | 3344 | 3380 | 177,003,008 | -33.36(-0.98%) |
Jun 07, 2010 | 3397 | 3455 | 3382 | 3414 | 175,973,200 | -41.89(-1.21%) |
Jun 06, 2010 | 3568 | 3593 | 3443 | 3456 | 0 | +0.00(+0.00%) |
Jun 05, 2010 | 3568 | 3593 | 3443 | 3456 | 0 | +0.00(+0.00%) |
Jun 04, 2010 | 3568 | 3593 | 3443 | 3456 | 223,099,008 | -101.73(-2.86%) |
Jun 03, 2010 | 3573 | 3598 | 3550 | 3557 | 163,039,008 | +55.84(+1.59%) |
Jun 02, 2010 | 3472 | 3506 | 3432 | 3502 | 143,898,400 | -1.58(-0.05%) |