Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3642 | 3693 | 3619 | 3691 | 125,396,600 | +69.57(+1.92%) |
Feb 27, 2013 | 3610 | 3668 | 3601 | 3622 | 162,457,200 | -99.41(-2.67%) |
Feb 26, 2013 | 3721 | 3788 | 3705 | 3721 | 133,442,600 | +15.05(+0.41%) |
Feb 24, 2013 | 3647 | 3707 | 3645 | 3706 | 0 | +0.00(+0.00%) |
Feb 23, 2013 | 3646 | 3707 | 3645 | 3706 | 107,975,400 | +81.48(+2.25%) |
Feb 22, 2013 | 3687 | 3688 | 3623 | 3625 | 142,011,808 | -85.08(-2.29%) |
Feb 21, 2013 | 3734 | 3744 | 3702 | 3710 | 119,456,600 | -25.94(-0.69%) |
Feb 20, 2013 | 3662 | 3740 | 3661 | 3736 | 100,742,000 | +68.78(+1.88%) |
Feb 19, 2013 | 3656 | 3669 | 3641 | 3667 | 65,821,000 | +0.00(+0.00%) |
Feb 18, 2013 | 3656 | 3669 | 3641 | 3667 | 0 | +6.67(+0.18%) |
Feb 17, 2013 | 3665 | 3695 | 3659 | 3660 | 0 | +0.00(+0.00%) |
Feb 16, 2013 | 3666 | 3695 | 3659 | 3660 | 103,652,600 | -9.23(-0.25%) |
Feb 15, 2013 | 3692 | 3710 | 3658 | 3670 | 112,155,000 | -28.93(-0.78%) |
Feb 14, 2013 | 3692 | 3709 | 3673 | 3699 | 89,567,200 | +11.95(+0.32%) |
Feb 13, 2013 | 3645 | 3687 | 3640 | 3687 | 88,558,400 | +36.00(+0.99%) |
Feb 12, 2013 | 3660 | 3676 | 3635 | 3651 | 69,192,400 | +0.00(+0.00%) |
Feb 11, 2013 | 3659 | 3676 | 3635 | 3651 | 0 | +1.08(+0.03%) |
Feb 09, 2013 | 3615 | 3654 | 3608 | 3650 | 98,615,600 | +48.45(+1.35%) |
Feb 08, 2013 | 3639 | 3660 | 3601 | 3601 | 102,633,000 | -41.85(-1.15%) |
Feb 07, 2013 | 3695 | 3707 | 3624 | 3643 | 130,229,600 | -51.80(-1.40%) |
Feb 06, 2013 | 3654 | 3711 | 3654 | 3695 | 90,120,000 | +34.79(+0.95%) |
Feb 05, 2013 | 3778 | 3778 | 3660 | 3660 | 126,058,600 | +0.00(+0.00%) |
Feb 04, 2013 | 3778 | 3778 | 3660 | 3660 | 0 | -113.62(-3.01%) |
Feb 03, 2013 | 3735 | 3786 | 3732 | 3774 | 0 | +0.00(+0.00%) |
Feb 02, 2013 | 3735 | 3786 | 3732 | 3774 | 108,402,400 | +40.93(+1.10%) |
Feb 01, 2013 | 3755 | 3761 | 3726 | 3733 | 121,568,600 | -32.92(-0.87%) |
Jan 31, 2013 | 3787 | 3793 | 3759 | 3766 | 96,926,400 | -20.30(-0.54%) |
Jan 30, 2013 | 3780 | 3790 | 3763 | 3786 | 84,269,800 | +4.93(+0.13%) |
Jan 29, 2013 | 3785 | 3789 | 3771 | 3781 | 83,043,200 | +0.00(+0.00%) |
Jan 28, 2013 | 3785 | 3789 | 3771 | 3781 | 0 | +2.73(+0.07%) |
Jan 27, 2013 | 3745 | 3783 | 3745 | 3778 | 0 | +0.00(+0.00%) |
Jan 26, 2013 | 3746 | 3783 | 3745 | 3778 | 100,132,000 | +25.99(+0.69%) |
Jan 25, 2013 | 3723 | 3752 | 3712 | 3752 | 79,562,200 | +26.00(+0.70%) |
Jan 24, 2013 | 3743 | 3752 | 3714 | 3726 | 96,342,200 | -14.84(-0.40%) |
Jan 23, 2013 | 3759 | 3763 | 3725 | 3741 | 98,266,200 | -22.02(-0.59%) |
Jan 22, 2013 | 3748 | 3763 | 3739 | 3763 | 57,381,200 | +0.00(+0.00%) |
Jan 21, 2013 | 3748 | 3763 | 3739 | 3763 | 0 | +21.45(+0.57%) |
Jan 20, 2013 | 3758 | 3761 | 3736 | 3742 | 0 | +0.00(+0.00%) |
Jan 19, 2013 | 3758 | 3761 | 3736 | 3742 | 100,071,000 | -2.53(-0.07%) |
Jan 18, 2013 | 3709 | 3754 | 3705 | 3744 | 97,595,600 | +35.62(+0.96%) |
Jan 17, 2013 | 3694 | 3715 | 3681 | 3708 | 90,940,200 | +11.14(+0.30%) |
Jan 16, 2013 | 3697 | 3718 | 3689 | 3697 | 103,642,200 | -10.90(-0.29%) |
Jan 15, 2013 | 3722 | 3730 | 3704 | 3708 | 29,746,400 | +0.00(+0.00%) |
Jan 14, 2013 | 3722 | 3730 | 3704 | 3708 | 0 | +2.23(+0.06%) |
Jan 13, 2013 | 3706 | 3714 | 3684 | 3706 | 0 | +0.00(+0.00%) |
Jan 12, 2013 | 3709 | 3714 | 3684 | 3706 | 83,582,800 | +2.90(+0.08%) |
Jan 11, 2013 | 3716 | 3727 | 3694 | 3703 | 140,769,408 | -14.33(-0.39%) |
Jan 10, 2013 | 3722 | 3730 | 3704 | 3717 | 130,148,400 | +11.57(+0.31%) |
Jan 09, 2013 | 3694 | 3731 | 3693 | 3706 | 90,902,400 | +1.24(+0.03%) |
Jan 08, 2013 | 3731 | 3733 | 3697 | 3705 | 82,577,200 | +0.00(+0.00%) |
Jan 07, 2013 | 3732 | 3733 | 3697 | 3705 | 0 | -25.38(-0.68%) |
Jan 06, 2013 | 3713 | 3731 | 3697 | 3730 | 0 | +0.00(+0.00%) |
Jan 05, 2013 | 3713 | 3731 | 3697 | 3730 | 64,316,800 | +8.85(+0.24%) |
Jan 04, 2013 | 3724 | 3727 | 3704 | 3721 | 58,745,000 | -12.76(-0.34%) |
Jan 03, 2013 | 3703 | 3734 | 3693 | 3734 | 90,342,600 | +0.00(+0.00%) |
Jan 02, 2013 | 3704 | 3734 | 3693 | 3734 | 0 | +92.86(+2.55%) |
Jan 01, 2013 | 3600 | 3657 | 3599 | 3641 | 23,836,800 | +0.00(+0.00%) |
Dec 31, 2012 | 3599 | 3657 | 3599 | 3641 | 0 | +20.82(+0.58%) |
Dec 30, 2012 | 3678 | 3680 | 3619 | 3620 | 0 | +0.00(+0.00%) |
Dec 29, 2012 | 3677 | 3680 | 3619 | 3620 | 49,791,000 | -54.01(-1.47%) |
Dec 28, 2012 | 3652 | 3684 | 3652 | 3674 | 55,635,000 | +0.00(+0.00%) |
Dec 27, 2012 | 3654 | 3684 | 3654 | 3674 | 0 | +21.65(+0.59%) |
Dec 26, 2012 | 3663 | 3671 | 3650 | 3653 | 0 | +0.00(+0.00%) |
Dec 25, 2012 | 3663 | 3671 | 3650 | 3653 | 20,914,200 | +0.00(+0.00%) |
Dec 24, 2012 | 3663 | 3671 | 3650 | 3653 | 0 | -8.79(-0.24%) |
Dec 23, 2012 | 3649 | 3667 | 3638 | 3661 | 0 | +0.00(+0.00%) |
Dec 22, 2012 | 3650 | 3667 | 3638 | 3661 | 274,258,816 | -5.33(-0.15%) |
Dec 21, 2012 | 3652 | 3675 | 3652 | 3667 | 156,365,408 | +2.14(+0.06%) |
Dec 20, 2012 | 3662 | 3670 | 3650 | 3665 | 155,859,392 | +15.96(+0.44%) |
Dec 19, 2012 | 3650 | 3656 | 3632 | 3649 | 189,095,600 | +10.53(+0.29%) |
Dec 18, 2012 | 3633 | 3640 | 3611 | 3638 | 136,648,192 | +0.00(+0.00%) |
Dec 17, 2012 | 3633 | 3640 | 3611 | 3638 | 0 | -5.18(-0.14%) |
Dec 16, 2012 | 3643 | 3653 | 3632 | 3643 | 0 | +0.00(+0.00%) |
Dec 15, 2012 | 3644 | 3653 | 3632 | 3643 | 182,944,400 | +0.15(+0.00%) |
Dec 14, 2012 | 3654 | 3659 | 3633 | 3643 | 105,850,400 | -3.53(-0.10%) |
Dec 13, 2012 | 3646 | 3652 | 3636 | 3647 | 101,235,800 | +0.51(+0.01%) |
Dec 12, 2012 | 3619 | 3649 | 3609 | 3646 | 116,762,600 | +34.05(+0.94%) |
Dec 11, 2012 | 3587 | 3614 | 3576 | 3612 | 106,222,200 | +0.00(+0.00%) |
Dec 10, 2012 | 3587 | 3614 | 3576 | 3612 | 0 | +6.49(+0.18%) |
Dec 09, 2012 | 3607 | 3622 | 3590 | 3606 | 0 | +0.00(+0.00%) |
Dec 08, 2012 | 3607 | 3622 | 3590 | 3606 | 120,629,200 | +3.96(+0.11%) |
Dec 07, 2012 | 3598 | 3621 | 3585 | 3602 | 157,769,792 | +11.15(+0.31%) |
Dec 06, 2012 | 3602 | 3607 | 3575 | 3590 | 126,952,800 | +10.02(+0.28%) |
Dec 05, 2012 | 3563 | 3597 | 3563 | 3580 | 148,535,392 | +13.89(+0.39%) |
Dec 04, 2012 | 3568 | 3603 | 3563 | 3567 | 122,978,400 | +9.31(+0.26%) |
Dec 01, 2012 | 3568 | 3585 | 3557 | 3557 | 261,395,008 | -11.60(-0.33%) |
Nov 30, 2012 | 3537 | 3569 | 3533 | 3569 | 136,953,408 | +53.69(+1.53%) |
Nov 29, 2012 | 3490 | 3520 | 3479 | 3515 | 111,925,800 | +13.06(+0.37%) |
Nov 28, 2012 | 3521 | 3531 | 3491 | 3502 | 118,886,400 | +1.19(+0.03%) |
Nov 27, 2012 | 3514 | 3522 | 3494 | 3501 | 107,463,200 | +0.00(+0.00%) |
Nov 26, 2012 | 3515 | 3522 | 3494 | 3501 | 0 | -27.86(-0.79%) |
Nov 25, 2012 | 3504 | 3529 | 3482 | 3529 | 0 | +0.00(+0.00%) |
Nov 24, 2012 | 3505 | 3529 | 3482 | 3529 | 187,965,792 | +30.58(+0.87%) |
Nov 23, 2012 | 3489 | 3500 | 3481 | 3498 | 125,237,600 | +20.86(+0.60%) |
Nov 22, 2012 | 3454 | 3484 | 3445 | 3477 | 106,637,800 | +15.30(+0.44%) |
Nov 21, 2012 | 3425 | 3464 | 3416 | 3462 | 108,347,200 | +22.48(+0.65%) |
Nov 20, 2012 | 3375 | 3444 | 3370 | 3440 | 124,613,000 | +0.00(+0.00%) |
Nov 19, 2012 | 3376 | 3444 | 3370 | 3440 | 0 | +98.06(+2.93%) |
Nov 18, 2012 | 3379 | 3393 | 3342 | 3342 | 0 | +0.00(+0.00%) |
Nov 17, 2012 | 3380 | 3393 | 3342 | 3342 | 164,486,000 | -40.88(-1.21%) |
Nov 16, 2012 | 3379 | 3401 | 3374 | 3382 | 137,885,408 | -17.62(-0.52%) |
Nov 15, 2012 | 3425 | 3436 | 3395 | 3400 | 142,418,208 | -30.58(-0.89%) |
Nov 14, 2012 | 3392 | 3434 | 3374 | 3431 | 134,343,200 | +18.95(+0.56%) |
Nov 13, 2012 | 3425 | 3428 | 3404 | 3412 | 105,320,800 | +0.00(+0.00%) |
Nov 12, 2012 | 3425 | 3428 | 3404 | 3412 | 0 | -11.92(-0.35%) |
Nov 11, 2012 | 3412 | 3433 | 3374 | 3424 | 0 | +0.00(+0.00%) |
Nov 10, 2012 | 3411 | 3433 | 3374 | 3424 | 196,468,192 | +15.89(+0.47%) |
Nov 09, 2012 | 3434 | 3441 | 3400 | 3408 | 194,507,600 | -1.91(-0.06%) |
Nov 08, 2012 | 3513 | 3516 | 3410 | 3410 | 186,738,000 | -69.07(-1.99%) |
Nov 07, 2012 | 3456 | 3480 | 3447 | 3479 | 100,138,600 | +30.16(+0.87%) |
Nov 06, 2012 | 3470 | 3474 | 3448 | 3448 | 103,696,800 | +0.00(+0.00%) |
Nov 05, 2012 | 3469 | 3474 | 3448 | 3448 | 0 | -43.96(-1.26%) |
Nov 03, 2012 | 3471 | 3503 | 3458 | 3492 | 0 | +0.00(+0.00%) |
Nov 02, 2012 | 3481 | 3503 | 3458 | 3492 | 164,708,800 | +17.06(+0.49%) |
Nov 01, 2012 | 3420 | 3484 | 3414 | 3475 | 112,130,000 | +46.13(+1.35%) |
Oct 31, 2012 | 3459 | 3485 | 3429 | 3429 | 118,320,800 | -30.17(-0.87%) |
Oct 30, 2012 | 3415 | 3462 | 3415 | 3459 | 79,154,400 | +50.55(+1.48%) |
Oct 29, 2012 | 3419 | 3421 | 3395 | 3409 | 101,421,800 | -26.20(-0.76%) |
Oct 27, 2012 | 3386 | 3447 | 3382 | 3435 | 0 | +0.00(+0.00%) |
Oct 26, 2012 | 3385 | 3447 | 3382 | 3435 | 141,176,000 | +23.56(+0.69%) |
Oct 25, 2012 | 3428 | 3457 | 3409 | 3412 | 132,274,000 | -14.96(-0.44%) |
Oct 24, 2012 | 3422 | 3434 | 3389 | 3426 | 123,443,600 | +19.99(+0.59%) |
Oct 23, 2012 | 3486 | 3492 | 3391 | 3406 | 161,423,008 | -76.75(-2.20%) |
Oct 22, 2012 | 3498 | 3519 | 3476 | 3483 | 134,746,592 | -21.31(-0.61%) |
Oct 20, 2012 | 3528 | 3538 | 3497 | 3505 | 0 | +0.00(+0.00%) |
Oct 19, 2012 | 3528 | 3538 | 3497 | 3505 | 219,409,792 | -30.62(-0.87%) |
Oct 18, 2012 | 3528 | 3543 | 3508 | 3535 | 184,827,008 | +7.68(+0.22%) |
Oct 17, 2012 | 3504 | 3531 | 3494 | 3528 | 229,314,400 | +26.56(+0.76%) |
Oct 16, 2012 | 3444 | 3501 | 3429 | 3501 | 163,753,600 | +80.66(+2.36%) |
Oct 15, 2012 | 3388 | 3440 | 3388 | 3420 | 125,729,400 | +31.20(+0.92%) |
Oct 14, 2012 | 3401 | 3419 | 3389 | 3389 | 0 | +0.00(+0.00%) |
Oct 13, 2012 | 3401 | 3419 | 3389 | 3389 | 0 | +0.00(+0.00%) |
Oct 12, 2012 | 3401 | 3419 | 3389 | 3389 | 173,790,208 | -24.64(-0.72%) |
Oct 11, 2012 | 3353 | 3424 | 3351 | 3414 | 141,013,408 | +47.85(+1.42%) |
Oct 10, 2012 | 3371 | 3387 | 3366 | 3366 | 140,022,208 | -16.91(-0.50%) |
Oct 09, 2012 | 3420 | 3427 | 3378 | 3383 | 185,968,992 | -23.75(-0.70%) |
Oct 08, 2012 | 3429 | 3430 | 3405 | 3407 | 123,548,600 | -50.51(-1.46%) |
Oct 06, 2012 | 3415 | 3462 | 3411 | 3457 | 0 | +0.00(+0.00%) |
Oct 05, 2012 | 3410 | 3462 | 3410 | 3457 | 143,091,008 | +55.84(+1.64%) |
Oct 04, 2012 | 3422 | 3432 | 3387 | 3401 | 111,079,600 | -4.82(-0.14%) |
Oct 03, 2012 | 3397 | 3421 | 3388 | 3406 | 118,791,200 | -8.21(-0.24%) |
Oct 02, 2012 | 3411 | 3451 | 3392 | 3414 | 137,533,200 | -20.75(-0.60%) |
Oct 01, 2012 | 3348 | 3439 | 3348 | 3435 | 161,579,200 | +80.16(+2.39%) |
Sep 30, 2012 | 3455 | 3460 | 3355 | 3355 | 0 | +0.00(+0.00%) |
Sep 29, 2012 | 3455 | 3460 | 3355 | 3355 | 0 | +0.00(+0.00%) |
Sep 28, 2012 | 3457 | 3460 | 3355 | 3355 | 157,124,800 | -84.50(-2.46%) |
Sep 27, 2012 | 3437 | 3447 | 3421 | 3439 | 114,155,800 | +24.48(+0.72%) |
Sep 26, 2012 | 3472 | 3473 | 3415 | 3415 | 163,388,192 | -98.97(-2.82%) |
Sep 25, 2012 | 3490 | 3520 | 3474 | 3514 | 122,937,000 | +16.59(+0.47%) |
Sep 24, 2012 | 3501 | 3514 | 3484 | 3497 | 106,334,400 | -33.50(-0.95%) |
Sep 23, 2012 | 3529 | 3541 | 3505 | 3531 | 0 | +0.00(+0.00%) |
Sep 22, 2012 | 3529 | 3541 | 3505 | 3531 | 0 | +0.00(+0.00%) |
Sep 21, 2012 | 3528 | 3541 | 3505 | 3531 | 234,806,800 | +20.80(+0.59%) |
Sep 20, 2012 | 3501 | 3521 | 3486 | 3510 | 137,676,192 | -21.90(-0.62%) |
Sep 19, 2012 | 3529 | 3540 | 3504 | 3532 | 155,636,400 | +19.13(+0.54%) |
Sep 18, 2012 | 3534 | 3538 | 3500 | 3513 | 167,406,800 | -41.00(-1.15%) |
Sep 17, 2012 | 3559 | 3574 | 3553 | 3554 | 142,076,400 | -27.89(-0.78%) |
Sep 16, 2012 | 3571 | 3588 | 3556 | 3582 | 0 | +0.00(+0.00%) |
Sep 15, 2012 | 3571 | 3588 | 3556 | 3582 | 0 | +0.00(+0.00%) |
Sep 14, 2012 | 3573 | 3588 | 3556 | 3582 | 230,404,608 | +79.49(+2.27%) |
Sep 13, 2012 | 3541 | 3541 | 3494 | 3502 | 155,258,400 | -41.70(-1.18%) |
Sep 12, 2012 | 3546 | 3575 | 3526 | 3544 | 212,529,600 | +6.49(+0.18%) |
Sep 11, 2012 | 3492 | 3537 | 3477 | 3537 | 144,834,400 | +31.25(+0.89%) |
Sep 10, 2012 | 3514 | 3528 | 3503 | 3506 | 139,082,000 | -13.00(-0.37%) |
Sep 08, 2012 | 3519 | 3562 | 3515 | 3519 | 0 | +0.00(+0.00%) |
Sep 07, 2012 | 3520 | 3562 | 3515 | 3519 | 242,138,592 | +9.17(+0.26%) |
Sep 06, 2012 | 3413 | 3510 | 3412 | 3510 | 214,895,200 | +104.09(+3.06%) |
Sep 05, 2012 | 3399 | 3426 | 3373 | 3406 | 137,866,592 | +6.75(+0.20%) |
Sep 04, 2012 | 3459 | 3459 | 3398 | 3399 | 90,892,600 | -54.67(-1.58%) |
Sep 03, 2012 | 3402 | 3454 | 3394 | 3454 | 77,359,400 | +40.64(+1.19%) |
Sep 02, 2012 | 3377 | 3434 | 3372 | 3413 | 0 | +0.00(+0.00%) |
Sep 01, 2012 | 3377 | 3434 | 3372 | 3413 | 0 | +0.00(+0.00%) |
Aug 31, 2012 | 3378 | 3434 | 3372 | 3413 | 159,808,000 | +33.96(+1.00%) |
Aug 30, 2012 | 3405 | 3414 | 3372 | 3379 | 121,919,400 | -34.78(-1.02%) |
Aug 29, 2012 | 3427 | 3434 | 3403 | 3414 | 98,265,400 | -17.66(-0.51%) |
Aug 28, 2012 | 3440 | 3456 | 3421 | 3432 | 85,575,000 | -31.28(-0.90%) |
Aug 27, 2012 | 3423 | 3463 | 3415 | 3463 | 79,701,800 | +29.62(+0.86%) |
Aug 26, 2012 | 3433 | 3442 | 3397 | 3433 | 0 | +0.00(+0.00%) |
Aug 25, 2012 | 3433 | 3442 | 3397 | 3433 | 0 | +0.00(+0.00%) |
Aug 24, 2012 | 3432 | 3442 | 3397 | 3433 | 107,574,600 | +0.65(+0.02%) |
Aug 23, 2012 | 3486 | 3496 | 3415 | 3433 | 112,876,400 | -29.09(-0.84%) |
Aug 22, 2012 | 3485 | 3501 | 3462 | 3462 | 99,352,000 | -51.63(-1.47%) |
Aug 21, 2012 | 3492 | 3524 | 3492 | 3513 | 107,936,200 | +32.70(+0.94%) |
Aug 20, 2012 | 3484 | 3506 | 3459 | 3481 | 114,608,000 | -7.80(-0.22%) |
Aug 19, 2012 | 3493 | 3502 | 3475 | 3488 | 0 | +0.00(+0.00%) |
Aug 18, 2012 | 3493 | 3502 | 3475 | 3488 | 0 | +0.00(+0.00%) |
Aug 17, 2012 | 3492 | 3502 | 3475 | 3488 | 144,554,400 | +7.89(+0.23%) |
Aug 16, 2012 | 3460 | 3480 | 3438 | 3480 | 109,118,400 | +31.29(+0.91%) |
Aug 15, 2012 | 3436 | 3463 | 3424 | 3449 | 61,739,600 | -1.07(-0.03%) |
Aug 14, 2012 | 3444 | 3459 | 3432 | 3450 | 90,552,800 | +23.86(+0.70%) |
Aug 13, 2012 | 3430 | 3454 | 3411 | 3426 | 88,928,400 | -9.21(-0.27%) |
Aug 12, 2012 | 3437 | 3442 | 3414 | 3436 | 0 | +0.00(+0.00%) |
Aug 11, 2012 | 3437 | 3442 | 3414 | 3436 | 0 | +0.00(+0.00%) |
Aug 10, 2012 | 3438 | 3442 | 3414 | 3436 | 114,694,000 | -21.09(-0.61%) |
Aug 09, 2012 | 3454 | 3464 | 3422 | 3457 | 121,509,600 | +18.45(+0.54%) |
Aug 08, 2012 | 3439 | 3452 | 3421 | 3438 | 131,818,400 | -15.02(-0.43%) |
Aug 07, 2012 | 3400 | 3453 | 3399 | 3453 | 171,331,808 | +51.72(+1.52%) |
Aug 06, 2012 | 3365 | 3416 | 3358 | 3402 | 143,402,208 | +27.37(+0.81%) |
Aug 05, 2012 | 3246 | 3374 | 3238 | 3374 | 0 | +0.00(+0.00%) |
Aug 04, 2012 | 3246 | 3374 | 3238 | 3374 | 0 | +0.00(+0.00%) |
Aug 03, 2012 | 3245 | 3374 | 3238 | 3374 | 178,642,800 | +141.73(+4.38%) |
Aug 02, 2012 | 3316 | 3375 | 3232 | 3232 | 264,424,992 | -89.10(-2.68%) |
Aug 01, 2012 | 3299 | 3328 | 3297 | 3322 | 133,694,800 | +29.90(+0.91%) |
Jul 31, 2012 | 3319 | 3335 | 3292 | 3292 | 166,607,200 | -29.05(-0.87%) |
Jul 30, 2012 | 3299 | 3331 | 3289 | 3321 | 176,840,192 | +40.52(+1.24%) |
Jul 29, 2012 | 3220 | 3280 | 3194 | 3280 | 0 | +0.00(+0.00%) |
Jul 28, 2012 | 3220 | 3280 | 3194 | 3280 | 0 | +0.00(+0.00%) |
Jul 27, 2012 | 3225 | 3280 | 3194 | 3280 | 221,471,808 | +73.07(+2.28%) |
Jul 26, 2012 | 3095 | 3207 | 3072 | 3207 | 271,658,816 | +125.38(+4.07%) |
Jul 25, 2012 | 3067 | 3113 | 3065 | 3082 | 152,736,992 | +7.06(+0.23%) |
Jul 24, 2012 | 3114 | 3120 | 3075 | 3075 | 152,292,608 | -26.85(-0.87%) |
Jul 23, 2012 | 3160 | 3163 | 3087 | 3102 | 204,753,200 | -92.36(-2.89%) |
Jul 22, 2012 | 3256 | 3262 | 3193 | 3194 | 0 | +0.00(+0.00%) |
Jul 21, 2012 | 3256 | 3262 | 3193 | 3194 | 0 | +0.00(+0.00%) |
Jul 20, 2012 | 3259 | 3262 | 3193 | 3194 | 219,491,392 | -69.75(-2.14%) |
Jul 19, 2012 | 3247 | 3268 | 3238 | 3264 | 210,156,608 | +28.24(+0.87%) |
Jul 18, 2012 | 3195 | 3235 | 3192 | 3235 | 168,883,200 | +58.43(+1.84%) |
Jul 17, 2012 | 3187 | 3203 | 3167 | 3177 | 237,616,992 | -2.93(-0.09%) |
Jul 16, 2012 | 3176 | 3183 | 3156 | 3180 | 121,651,800 | -0.91(-0.03%) |
Jul 15, 2012 | 3148 | 3181 | 3137 | 3181 | 0 | +0.00(+0.00%) |
Jul 14, 2012 | 3148 | 3181 | 3137 | 3181 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 3148 | 3181 | 3137 | 3181 | 150,635,200 | +45.63(+1.46%) |
Jul 12, 2012 | 3144 | 3159 | 3118 | 3135 | 150,126,800 | -22.07(-0.70%) |
Jul 11, 2012 | 3155 | 3177 | 3145 | 3157 | 125,155,800 | -18.16(-0.57%) |
Jul 10, 2012 | 3167 | 3205 | 3152 | 3175 | 141,532,608 | +18.61(+0.59%) |
Jul 09, 2012 | 3167 | 3176 | 3139 | 3157 | 128,499,200 | -11.99(-0.38%) |
Jul 08, 2012 | 3214 | 3227 | 3169 | 3169 | 0 | +0.00(+0.00%) |
Jul 07, 2012 | 3214 | 3227 | 3169 | 3169 | 0 | +0.00(+0.00%) |
Jul 06, 2012 | 3214 | 3227 | 3169 | 3169 | 159,133,600 | -60.57(-1.88%) |
Jul 05, 2012 | 3263 | 3289 | 3210 | 3229 | 176,320,192 | -38.39(-1.17%) |
Jul 04, 2012 | 3264 | 3268 | 3245 | 3268 | 101,865,600 | -3.45(-0.11%) |
Jul 03, 2012 | 3244 | 3271 | 3242 | 3271 | 148,291,200 | +31.00(+0.96%) |
Jul 02, 2012 | 3197 | 3252 | 3191 | 3240 | 214,002,000 | +43.55(+1.36%) |
Jun 30, 2012 | 3139 | 3197 | 3112 | 3197 | 0 | +0.00(+0.00%) |
Jun 29, 2012 | 3139 | 3197 | 3112 | 3197 | 233,703,600 | +144.97(+4.75%) |
Jun 28, 2012 | 3066 | 3071 | 3021 | 3052 | 152,627,008 | -11.44(-0.37%) |
Jun 27, 2012 | 3022 | 3063 | 3010 | 3063 | 143,068,400 | +50.41(+1.67%) |
Jun 26, 2012 | 3027 | 3036 | 3004 | 3013 | 139,410,000 | -8.93(-0.30%) |
Jun 25, 2012 | 3073 | 3075 | 3007 | 3022 | 153,082,208 | -69.26(-2.24%) |
Jun 24, 2012 | 3090 | 3114 | 3075 | 3091 | 0 | +0.00(+0.00%) |
Jun 23, 2012 | 3090 | 3114 | 3075 | 3091 | 0 | +0.00(+0.00%) |
Jun 22, 2012 | 3090 | 3114 | 3075 | 3091 | 139,216,800 | -23.32(-0.75%) |
Jun 21, 2012 | 3111 | 3153 | 3100 | 3114 | 171,796,992 | -12.30(-0.39%) |
Jun 20, 2012 | 3127 | 3131 | 3101 | 3127 | 145,760,000 | +8.60(+0.28%) |
Jun 19, 2012 | 3064 | 3120 | 3053 | 3118 | 169,850,800 | +51.73(+1.69%) |
Jun 18, 2012 | 3121 | 3129 | 3054 | 3066 | 207,724,400 | -21.43(-0.69%) |
Jun 16, 2012 | 3050 | 3096 | 3048 | 3088 | 0 | +0.00(+0.00%) |
Jun 15, 2012 | 3050 | 3096 | 3048 | 3088 | 286,583,392 | +55.17(+1.82%) |
Jun 14, 2012 | 3022 | 3036 | 2994 | 3032 | 158,485,200 | +2.41(+0.08%) |
Jun 13, 2012 | 3056 | 3073 | 3014 | 3030 | 180,674,400 | -16.87(-0.55%) |
Jun 12, 2012 | 3044 | 3069 | 3015 | 3047 | 184,617,408 | +4.15(+0.14%) |
Jun 11, 2012 | 3111 | 3122 | 3040 | 3043 | 223,674,000 | -8.93(-0.29%) |
Jun 10, 2012 | 3044 | 3063 | 3018 | 3052 | 0 | +0.00(+0.00%) |
Jun 09, 2012 | 3044 | 3063 | 3018 | 3052 | 0 | +0.00(+0.00%) |
Jun 08, 2012 | 3044 | 3063 | 3018 | 3052 | 201,185,600 | -19.47(-0.63%) |
Jun 07, 2012 | 3071 | 3105 | 3063 | 3071 | 208,263,008 | +12.72(+0.42%) |
Jun 06, 2012 | 3006 | 3066 | 3002 | 3058 | 220,919,200 | +72.34(+2.42%) |
Jun 05, 2012 | 2972 | 2998 | 2957 | 2986 | 138,917,792 | +31.61(+1.07%) |
Jun 04, 2012 | 2929 | 2987 | 2927 | 2954 | 145,514,000 | +4.02(+0.14%) |
Jun 03, 2012 | 3028 | 3028 | 2922 | 2950 | 0 | +0.00(+0.00%) |
Jun 01, 2012 | 3028 | 3028 | 2922 | 2950 | 250,825,600 | -66.54(-2.21%) |
May 31, 2012 | 3029 | 3043 | 2986 | 3017 | 122,421,200 | +1.43(+0.05%) |
May 30, 2012 | 3051 | 3079 | 3006 | 3016 | 112,349,000 | -69.12(-2.24%) |
May 29, 2012 | 3059 | 3100 | 3037 | 3085 | 144,484,800 | +41.73(+1.37%) |
May 28, 2012 | 3068 | 3088 | 3034 | 3043 | 80,145,000 | -4.97(-0.16%) |
May 27, 2012 | 3045 | 3071 | 3016 | 3048 | 0 | +0.00(+0.00%) |
May 26, 2012 | 3045 | 3071 | 3016 | 3048 | 0 | +0.00(+0.00%) |
May 25, 2012 | 3045 | 3071 | 3016 | 3048 | 152,114,592 | +9.69(+0.32%) |
May 24, 2012 | 3029 | 3053 | 2988 | 3038 | 165,411,808 | +34.98(+1.16%) |
May 23, 2012 | 3050 | 3054 | 2994 | 3003 | 195,900,400 | -80.82(-2.62%) |
May 22, 2012 | 3052 | 3094 | 3032 | 3084 | 191,600,800 | +56.94(+1.88%) |
May 21, 2012 | 2997 | 3043 | 2985 | 3027 | 156,823,200 | +19.15(+0.64%) |
May 20, 2012 | 2981 | 3032 | 2970 | 3008 | 0 | +0.00(+0.00%) |
May 19, 2012 | 2981 | 3032 | 2970 | 3008 | 0 | +0.00(+0.00%) |
May 18, 2012 | 2981 | 3032 | 2970 | 3008 | 201,902,000 | -3.99(-0.13%) |
May 17, 2012 | 3055 | 3059 | 3003 | 3012 | 147,999,600 | -36.68(-1.20%) |
May 16, 2012 | 3017 | 3082 | 2998 | 3049 | 216,215,392 | +9.40(+0.31%) |
May 15, 2012 | 3080 | 3099 | 3021 | 3039 | 202,779,808 | -18.72(-0.61%) |
May 14, 2012 | 3093 | 3098 | 3039 | 3058 | 168,076,400 | -71.78(-2.29%) |
May 13, 2012 | 3108 | 3135 | 3077 | 3130 | 0 | +0.00(+0.00%) |
May 12, 2012 | 3108 | 3135 | 3077 | 3130 | 0 | +0.00(+0.00%) |
May 11, 2012 | 3108 | 3135 | 3077 | 3130 | 168,826,000 | -0.40(-0.01%) |
May 10, 2012 | 3136 | 3145 | 3073 | 3130 | 192,713,200 | +11.52(+0.37%) |
May 09, 2012 | 3138 | 3147 | 3076 | 3119 | 192,860,000 | -6.15(-0.20%) |
May 08, 2012 | 3190 | 3190 | 3111 | 3125 | 179,564,992 | -89.42(-2.78%) |
May 07, 2012 | 3112 | 3219 | 3104 | 3214 | 172,284,608 | -9.14(-0.28%) |
May 06, 2012 | 3242 | 3274 | 3208 | 3223 | 0 | +0.00(+0.00%) |
May 05, 2012 | 3242 | 3274 | 3208 | 3223 | 0 | +61.39(+1.94%) |
May 04, 2012 | 3211 | 3229 | 3154 | 3162 | 202,082,000 | -61.39(-1.90%) |
May 03, 2012 | 3242 | 3274 | 3208 | 3223 | 185,129,408 | -2.97(-0.09%) |
May 02, 2012 | 3265 | 3267 | 3208 | 3226 | 178,448,992 | +13.53(+0.42%) |
May 01, 2012 | 3271 | 3273 | 3209 | 3213 | 0 | +0.00(+0.00%) |
Apr 30, 2012 | 3271 | 3273 | 3209 | 3213 | 149,105,600 | -53.47(-1.64%) |
Apr 29, 2012 | 3195 | 3283 | 3173 | 3266 | 0 | +0.00(+0.00%) |
Apr 28, 2012 | 3195 | 3283 | 3173 | 3266 | 0 | +0.00(+0.00%) |
Apr 27, 2012 | 3195 | 3283 | 3173 | 3266 | 203,374,400 | +36.95(+1.14%) |
Apr 26, 2012 | 3241 | 3257 | 3190 | 3229 | 251,400,192 | -4.14(-0.13%) |
Apr 25, 2012 | 3177 | 3254 | 3174 | 3233 | 202,076,400 | +64.14(+2.02%) |
Apr 24, 2012 | 3115 | 3177 | 3107 | 3169 | 175,301,408 | +70.95(+2.29%) |
Apr 23, 2012 | 3158 | 3158 | 3088 | 3098 | 198,135,600 | -90.21(-2.83%) |
Apr 22, 2012 | 3178 | 3204 | 3155 | 3189 | 0 | +0.00(+0.00%) |
Apr 21, 2012 | 3178 | 3204 | 3155 | 3189 | 0 | +0.00(+0.00%) |
Apr 20, 2012 | 3178 | 3204 | 3155 | 3189 | 215,871,600 | +14.56(+0.46%) |
Apr 19, 2012 | 3253 | 3280 | 3174 | 3174 | 230,817,200 | -66.27(-2.05%) |
Apr 18, 2012 | 3277 | 3292 | 3226 | 3240 | 176,188,608 | -52.22(-1.59%) |
Apr 17, 2012 | 3205 | 3293 | 3196 | 3293 | 185,359,600 | +87.23(+2.72%) |
Apr 16, 2012 | 3183 | 3246 | 3183 | 3205 | 184,440,000 | +16.19(+0.51%) |
Apr 15, 2012 | 3265 | 3268 | 3180 | 3189 | 0 | +0.00(+0.00%) |
Apr 14, 2012 | 3265 | 3268 | 3180 | 3189 | 0 | +0.00(+0.00%) |
Apr 13, 2012 | 3265 | 3268 | 3180 | 3189 | 189,477,792 | -80.70(-2.47%) |
Apr 12, 2012 | 3248 | 3278 | 3210 | 3270 | 202,679,808 | +32.10(+0.99%) |
Apr 11, 2012 | 3215 | 3271 | 3205 | 3238 | 200,455,392 | +20.09(+0.62%) |
Apr 10, 2012 | 3275 | 3292 | 3218 | 3218 | 196,653,408 | -102.21(-3.08%) |
Apr 09, 2012 | 3326 | 3339 | 3279 | 3320 | 0 | +0.00(+0.00%) |
Apr 05, 2012 | 3326 | 3339 | 3279 | 3320 | 181,386,208 | +6.34(+0.19%) |
Apr 04, 2012 | 3392 | 3395 | 3310 | 3313 | 225,598,400 | -93.31(-2.74%) |
Apr 03, 2012 | 3464 | 3473 | 3407 | 3407 | 139,988,000 | -56.13(-1.62%) |
Apr 02, 2012 | 3439 | 3463 | 3398 | 3463 | 157,446,000 | +39.10(+1.14%) |
Apr 01, 2012 | 3407 | 3430 | 3396 | 3424 | 0 | +0.00(+0.00%) |
Mar 31, 2012 | 3407 | 3430 | 3396 | 3424 | 0 | +0.00(+0.00%) |
Mar 30, 2012 | 3407 | 3430 | 3396 | 3424 | 151,574,208 | +42.69(+1.26%) |
Mar 29, 2012 | 3426 | 3435 | 3375 | 3381 | 158,467,808 | -49.03(-1.43%) |
Mar 28, 2012 | 3456 | 3485 | 3430 | 3430 | 145,509,600 | -39.44(-1.14%) |
Mar 27, 2012 | 3516 | 3536 | 3465 | 3470 | 156,349,792 | -32.39(-0.92%) |
Mar 26, 2012 | 3496 | 3510 | 3458 | 3502 | 110,539,600 | +25.80(+0.74%) |
Mar 25, 2012 | 3473 | 3491 | 3433 | 3476 | 0 | +0.00(+0.00%) |
Mar 24, 2012 | 3473 | 3491 | 3433 | 3476 | 0 | +0.00(+0.00%) |
Mar 23, 2012 | 3473 | 3491 | 3433 | 3476 | 121,675,600 | +3.72(+0.11%) |
Mar 22, 2012 | 3515 | 3519 | 3457 | 3472 | 142,925,200 | -54.91(-1.56%) |
Mar 21, 2012 | 3547 | 3565 | 3504 | 3527 | 134,489,792 | -3.46(-0.10%) |
Mar 20, 2012 | 3564 | 3566 | 3524 | 3531 | 130,689,600 | -47.05(-1.32%) |
Mar 19, 2012 | 3581 | 3581 | 3563 | 3578 | 118,717,800 | -16.95(-0.47%) |
Mar 18, 2012 | 3581 | 3600 | 3575 | 3595 | 0 | +0.00(+0.00%) |
Mar 17, 2012 | 3581 | 3600 | 3575 | 3595 | 0 | +0.00(+0.00%) |
Mar 16, 2012 | 3581 | 3600 | 3575 | 3595 | 216,965,200 | +14.62(+0.41%) |
Mar 15, 2012 | 3559 | 3581 | 3554 | 3580 | 166,627,392 | +15.70(+0.44%) |
Mar 14, 2012 | 3566 | 3586 | 3562 | 3565 | 193,729,408 | +14.35(+0.40%) |
Mar 13, 2012 | 3509 | 3551 | 3509 | 3550 | 144,632,400 | +60.10(+1.72%) |
Mar 12, 2012 | 3473 | 3494 | 3468 | 3490 | 126,652,200 | +2.58(+0.07%) |
Mar 11, 2012 | 3485 | 3508 | 3465 | 3487 | 0 | +0.00(+0.00%) |
Mar 10, 2012 | 3485 | 3508 | 3465 | 3487 | 139,266,208 | +9.12(+0.26%) |
Mar 09, 2012 | 3416 | 3478 | 3411 | 3478 | 167,386,000 | +86.03(+2.54%) |
Mar 08, 2012 | 3364 | 3396 | 3363 | 3392 | 151,405,792 | +29.77(+0.89%) |
Mar 07, 2012 | 3475 | 3475 | 3363 | 3363 | 201,021,600 | -124.98(-3.58%) |
Mar 06, 2012 | 3486 | 3499 | 3463 | 3488 | 119,496,400 | +0.00(+0.00%) |
Mar 05, 2012 | 3486 | 3499 | 3463 | 3488 | 0 | -13.63(-0.39%) |
Mar 04, 2012 | 3505 | 3514 | 3494 | 3501 | 0 | +0.00(+0.00%) |
Mar 03, 2012 | 3505 | 3514 | 3494 | 3501 | 140,367,008 | +1.44(+0.04%) |
Mar 02, 2012 | 3445 | 3500 | 3432 | 3500 | 199,114,592 | +47.28(+1.37%) |