Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 56562 | 57853 | 56562 | 57853 | 3,401,400 | +1314.00(+2.32%) |
Nov 29, 2012 | 56206 | 56591 | 55686 | 56539 | 3,465,400 | +291.00(+0.52%) |
Nov 28, 2012 | 56737 | 57420 | 56248 | 56248 | 3,554,200 | -489.00(-0.86%) |
Nov 27, 2012 | 57571 | 57572 | 56502 | 56737 | 2,752,800 | -0.10(-0.00%) |
Nov 26, 2012 | 57571 | 57572 | 56502 | 56737 | 0 | +300.10(+0.53%) |
Nov 25, 2012 | 56245 | 56643 | 56242 | 56437 | 0 | -1137.00(-1.97%) |
Nov 24, 2012 | 56439 | 57574 | 56248 | 57574 | 3,182,000 | +1137.00(+2.01%) |
Nov 23, 2012 | 56245 | 56643 | 56242 | 56437 | 2,146,200 | +195.00(+0.35%) |
Nov 22, 2012 | 56453 | 56789 | 55946 | 56242 | 3,592,200 | +839.70(+1.52%) |
Nov 21, 2012 | 55387 | 56666 | 55387 | 55402 | 0 | -1048.70(-1.86%) |
Nov 20, 2012 | 55387 | 56666 | 55387 | 56451 | 2,782,800 | +0.10(+0.00%) |
Nov 19, 2012 | 55387 | 56666 | 55387 | 56451 | 0 | +1048.60(+1.89%) |
Nov 18, 2012 | 56277 | 56277 | 55126 | 55402 | 0 | +0.30(+0.00%) |
Nov 17, 2012 | 56277 | 56277 | 55126 | 55402 | 3,471,800 | -0.30(-0.00%) |
Nov 16, 2012 | 56277 | 56277 | 55126 | 55402 | 0 | -876.70(-1.56%) |
Nov 15, 2012 | 57472 | 57472 | 56038 | 56279 | 3,606,400 | -1207.00(-2.10%) |
Nov 14, 2012 | 57049 | 57529 | 56593 | 57486 | 3,363,400 | +422.00(+0.74%) |
Nov 13, 2012 | 57358 | 57712 | 56988 | 57064 | 2,071,200 | -0.30(-0.00%) |
Nov 12, 2012 | 57358 | 57712 | 56988 | 57064 | 0 | -460.10(-0.80%) |
Nov 11, 2012 | 58523 | 59008 | 57420 | 57524 | 0 | +166.40(+0.29%) |
Nov 10, 2012 | 57517 | 58109 | 56862 | 57358 | 4,250,400 | -166.00(-0.29%) |
Nov 09, 2012 | 58523 | 59008 | 57420 | 57524 | 3,201,000 | -993.00(-1.70%) |
Nov 08, 2012 | 59460 | 59460 | 58274 | 58517 | 3,084,000 | -942.00(-1.58%) |
Nov 07, 2012 | 58220 | 59561 | 58174 | 59459 | 3,470,000 | +1249.00(+2.15%) |
Nov 06, 2012 | 58374 | 58374 | 57551 | 58210 | 2,617,200 | +0.20(+0.00%) |
Nov 05, 2012 | 58374 | 58374 | 57551 | 58210 | 0 | -172.90(-0.30%) |
Nov 03, 2012 | 57065 | 58383 | 56960 | 58383 | 0 | +0.00(+0.00%) |
Nov 02, 2012 | 57065 | 58383 | 56960 | 58383 | 0 | -0.30(-0.00%) |
Nov 01, 2012 | 57065 | 58383 | 56960 | 58383 | 2,980,200 | +1315.00(+2.30%) |
Oct 31, 2012 | 57682 | 57935 | 56929 | 57068 | 2,794,200 | -616.00(-1.07%) |
Oct 30, 2012 | 57178 | 57764 | 57178 | 57684 | 1,606,000 | +507.00(+0.89%) |
Oct 29, 2012 | 57267 | 57267 | 56581 | 57177 | 1,709,800 | -659.80(-1.14%) |
Oct 27, 2012 | 57161 | 58274 | 57161 | 57837 | 0 | +559.80(+0.98%) |
Oct 26, 2012 | 57833 | 57833 | 57061 | 57277 | 2,999,400 | -560.00(-0.97%) |
Oct 25, 2012 | 57161 | 58274 | 57161 | 57837 | 0 | +676.00(+1.18%) |
Oct 24, 2012 | 57686 | 57986 | 57159 | 57161 | 2,934,800 | -529.00(-0.92%) |
Oct 23, 2012 | 58679 | 58679 | 57388 | 57690 | 3,395,600 | -1010.00(-1.72%) |
Oct 22, 2012 | 58925 | 59205 | 58541 | 58700 | 2,803,400 | -166.00(-0.28%) |
Oct 20, 2012 | 59701 | 59846 | 58782 | 58866 | 0 | -56.00(-0.10%) |
Oct 19, 2012 | 59701 | 59846 | 58782 | 58922 | 3,000,200 | -812.00(-1.36%) |
Oct 18, 2012 | 60087 | 60087 | 59322 | 59734 | 3,321,200 | -353.00(-0.59%) |
Oct 17, 2012 | 59742 | 60398 | 59683 | 60087 | 4,209,400 | +343.00(+0.57%) |
Oct 16, 2012 | 59602 | 60412 | 59484 | 59744 | 3,251,000 | +142.00(+0.24%) |
Oct 15, 2012 | 59164 | 59758 | 58790 | 59602 | 3,119,200 | +440.30(+0.74%) |
Oct 14, 2012 | 58460 | 59360 | 58460 | 59162 | 0 | +0.00(+0.00%) |
Oct 13, 2012 | 58460 | 59360 | 58460 | 59162 | 0 | +0.00(+0.00%) |
Oct 12, 2012 | 58460 | 59360 | 58460 | 59162 | 0 | -0.30(-0.00%) |
Oct 11, 2012 | 58460 | 59360 | 58460 | 59162 | 2,817,800 | +706.00(+1.21%) |
Oct 10, 2012 | 58944 | 59320 | 58341 | 58456 | 2,781,600 | -483.00(-0.82%) |
Oct 09, 2012 | 59319 | 59697 | 58616 | 58939 | 3,146,400 | -378.00(-0.64%) |
Oct 08, 2012 | 58572 | 59318 | 58170 | 59317 | 2,596,200 | +859.00(+1.47%) |
Oct 06, 2012 | 58628 | 59002 | 58105 | 58458 | 0 | -114.00(-0.19%) |
Oct 05, 2012 | 58460 | 59441 | 58414 | 58572 | 3,244,200 | +114.00(+0.20%) |
Oct 04, 2012 | 58627 | 59002 | 58105 | 58458 | 3,365,200 | -169.00(-0.29%) |
Oct 03, 2012 | 59222 | 59483 | 58542 | 58627 | 3,195,600 | -595.00(-1.00%) |
Oct 02, 2012 | 59575 | 60091 | 59028 | 59222 | 3,198,400 | -349.00(-0.59%) |
Oct 01, 2012 | 59171 | 60216 | 59171 | 59571 | 2,759,600 | -668.80(-1.11%) |
Sep 30, 2012 | 60483 | 60889 | 59876 | 60240 | 0 | +0.00(+0.00%) |
Sep 29, 2012 | 60483 | 60889 | 59876 | 60240 | 0 | +1063.80(+1.80%) |
Sep 28, 2012 | 60240 | 60240 | 58864 | 59176 | 3,690,000 | -1064.00(-1.77%) |
Sep 27, 2012 | 60483 | 60889 | 59876 | 60240 | 3,811,000 | -238.00(-0.39%) |
Sep 26, 2012 | 60506 | 60506 | 59725 | 60478 | 3,139,400 | -23.00(-0.04%) |
Sep 25, 2012 | 61913 | 61947 | 60357 | 60501 | 3,873,600 | -1409.00(-2.28%) |
Sep 24, 2012 | 61319 | 61932 | 61075 | 61910 | 3,329,800 | +260.90(+0.42%) |
Sep 23, 2012 | 61695 | 62223 | 61582 | 61649 | 0 | +0.00(+0.00%) |
Sep 22, 2012 | 61695 | 62223 | 61582 | 61649 | 0 | +329.10(+0.54%) |
Sep 21, 2012 | 61695 | 62223 | 61300 | 61320 | 2,985,400 | -368.00(-0.60%) |
Sep 20, 2012 | 61652 | 61908 | 60961 | 61688 | 2,923,200 | +36.00(+0.06%) |
Sep 19, 2012 | 61806 | 62514 | 61519 | 61652 | 3,391,000 | -152.00(-0.25%) |
Sep 18, 2012 | 61806 | 62132 | 61447 | 61804 | 3,202,000 | -2.00(-0.00%) |
Sep 17, 2012 | 62106 | 62692 | 61552 | 61806 | 3,903,000 | -152.10(-0.25%) |
Sep 16, 2012 | 59921 | 62117 | 59629 | 61958 | 0 | +0.00(+0.00%) |
Sep 15, 2012 | 59921 | 62117 | 59629 | 61958 | 0 | -146.90(-0.24%) |
Sep 14, 2012 | 61955 | 63428 | 61823 | 62105 | 5,816,200 | +147.00(+0.24%) |
Sep 13, 2012 | 59921 | 62117 | 59629 | 61958 | 5,974,600 | +2036.00(+3.40%) |
Sep 12, 2012 | 59429 | 60136 | 59205 | 59922 | 4,849,800 | +499.00(+0.84%) |
Sep 11, 2012 | 58405 | 59515 | 58404 | 59423 | 3,854,800 | +1019.00(+1.74%) |
Sep 10, 2012 | 58325 | 59421 | 58325 | 58404 | 3,513,600 | +82.80(+0.14%) |
Sep 08, 2012 | 56868 | 58328 | 56868 | 58321 | 0 | +0.00(+0.00%) |
Sep 07, 2012 | 56868 | 58328 | 56868 | 58321 | 0 | +0.20(+0.00%) |
Sep 06, 2012 | 56868 | 58328 | 56868 | 58321 | 3,620,600 | +1457.00(+2.56%) |
Sep 05, 2012 | 56236 | 56904 | 56236 | 56864 | 3,313,000 | +630.00(+1.12%) |
Sep 04, 2012 | 57272 | 57272 | 56203 | 56234 | 3,236,000 | -1047.00(-1.83%) |
Sep 03, 2012 | 57065 | 57457 | 56954 | 57281 | 2,317,000 | +24.60(+0.04%) |
Sep 02, 2012 | 57366 | 57508 | 56901 | 57256 | 0 | +0.00(+0.00%) |
Sep 01, 2012 | 57366 | 57508 | 56901 | 57256 | 0 | +195.40(+0.34%) |
Aug 31, 2012 | 57257 | 57835 | 56719 | 57061 | 5,747,200 | -195.00(-0.34%) |
Aug 30, 2012 | 57366 | 57508 | 56901 | 57256 | 3,132,600 | -113.00(-0.20%) |
Aug 29, 2012 | 58414 | 58553 | 57061 | 57369 | 4,106,200 | -1037.00(-1.78%) |
Aug 28, 2012 | 58109 | 58745 | 57976 | 58406 | 2,728,200 | +295.00(+0.51%) |
Aug 27, 2012 | 58424 | 58462 | 57853 | 58111 | 2,344,200 | -158.90(-0.27%) |
Aug 26, 2012 | 58511 | 58750 | 57833 | 58270 | 0 | +0.00(+0.00%) |
Aug 25, 2012 | 58511 | 58750 | 57833 | 58270 | 0 | -156.10(-0.27%) |
Aug 24, 2012 | 58511 | 58750 | 57833 | 58426 | 3,212,600 | -86.00(-0.15%) |
Aug 23, 2012 | 59382 | 59382 | 58145 | 58512 | 3,342,000 | -869.00(-1.46%) |
Aug 22, 2012 | 58918 | 59585 | 58443 | 59381 | 3,708,800 | +463.00(+0.79%) |
Aug 21, 2012 | 59298 | 60209 | 58684 | 58918 | 3,926,400 | -365.00(-0.62%) |
Aug 20, 2012 | 59083 | 59462 | 58629 | 59283 | 3,001,200 | +124.90(+0.21%) |
Aug 19, 2012 | 59443 | 59822 | 59007 | 59158 | 0 | +0.00(+0.00%) |
Aug 18, 2012 | 59443 | 59822 | 59007 | 59158 | 0 | +76.10(+0.13%) |
Aug 17, 2012 | 59443 | 59822 | 58944 | 59082 | 2,954,200 | -364.00(-0.61%) |
Aug 16, 2012 | 58190 | 59544 | 58190 | 59446 | 3,477,000 | +1257.00(+2.16%) |
Aug 15, 2012 | 58083 | 58375 | 57630 | 58189 | 4,578,200 | +106.00(+0.18%) |
Aug 14, 2012 | 59123 | 59605 | 57904 | 58083 | 3,533,800 | -1040.00(-1.76%) |
Aug 13, 2012 | 59281 | 59543 | 58601 | 59123 | 2,539,200 | -65.60(-0.11%) |
Aug 12, 2012 | 58774 | 59206 | 58128 | 59189 | 0 | +0.00(+0.00%) |
Aug 11, 2012 | 58774 | 59206 | 58128 | 59189 | 0 | -92.40(-0.16%) |
Aug 10, 2012 | 58774 | 59365 | 58128 | 59281 | 3,080,000 | +484.00(+0.82%) |
Aug 09, 2012 | 58950 | 59202 | 58115 | 58797 | 2,863,000 | -154.00(-0.26%) |
Aug 08, 2012 | 57723 | 58964 | 57603 | 58951 | 3,233,200 | +1225.00(+2.12%) |
Aug 07, 2012 | 58343 | 59316 | 57679 | 57726 | 3,447,200 | -619.00(-1.06%) |
Aug 06, 2012 | 57255 | 58996 | 56893 | 58345 | 3,613,400 | +1089.80(+1.90%) |
Aug 05, 2012 | 56800 | 57399 | 56800 | 57255 | 0 | +0.00(+0.00%) |
Aug 04, 2012 | 56800 | 57399 | 56800 | 57255 | 0 | +0.20(+0.00%) |
Aug 03, 2012 | 55524 | 57399 | 55524 | 57255 | 3,577,400 | +1735.00(+3.12%) |
Aug 02, 2012 | 56289 | 56289 | 55239 | 55520 | 2,838,000 | -103.00(-0.19%) |
Aug 01, 2012 | 56091 | 56385 | 55425 | 55623 | 598,200 | -474.00(-0.84%) |
Jul 31, 2012 | 57243 | 57466 | 56097 | 56097 | 692,000 | -1144.00(-2.00%) |
Jul 30, 2012 | 56551 | 57241 | 56090 | 57241 | 2,965,600 | +366.90(+0.65%) |
Jul 29, 2012 | 54757 | 57046 | 54658 | 56874 | 0 | +0.00(+0.00%) |
Jul 28, 2012 | 54757 | 57046 | 54658 | 56874 | 0 | +321.10(+0.57%) |
Jul 27, 2012 | 54024 | 57046 | 54024 | 56553 | 4,674,400 | +2550.00(+4.72%) |
Jul 26, 2012 | 52638 | 54126 | 52638 | 54003 | 3,017,600 | +1395.00(+2.65%) |
Jul 25, 2012 | 52658 | 53233 | 52346 | 52608 | 2,216,000 | -31.00(-0.06%) |
Jul 24, 2012 | 53038 | 53416 | 52399 | 52639 | 2,762,600 | -395.00(-0.74%) |
Jul 23, 2012 | 54183 | 54183 | 52213 | 53034 | 2,807,800 | -2312.60(-4.18%) |
Jul 22, 2012 | 54588 | 55491 | 54588 | 55347 | 0 | +0.00(+0.00%) |
Jul 21, 2012 | 54588 | 55491 | 54588 | 55347 | 0 | +1151.60(+2.12%) |
Jul 20, 2012 | 55337 | 55337 | 54138 | 54195 | 2,865,000 | -1152.00(-2.08%) |
Jul 19, 2012 | 54588 | 55491 | 54588 | 55347 | 2,879,200 | +764.00(+1.40%) |
Jul 18, 2012 | 53909 | 54588 | 53551 | 54583 | 2,296,200 | +674.00(+1.25%) |
Jul 17, 2012 | 53403 | 54037 | 53119 | 53909 | 2,519,400 | +507.00(+0.95%) |
Jul 16, 2012 | 54316 | 54418 | 53216 | 53402 | 2,821,800 | -929.00(-1.71%) |
Jul 15, 2012 | 53422 | 54428 | 53420 | 54331 | 0 | +0.00(+0.00%) |
Jul 14, 2012 | 53422 | 54428 | 53420 | 54331 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 53422 | 54428 | 53420 | 54331 | 2,784,600 | +910.00(+1.70%) |
Jul 12, 2012 | 53564 | 53616 | 52489 | 53421 | 3,047,600 | -148.00(-0.28%) |
Jul 11, 2012 | 53708 | 54135 | 53233 | 53569 | 2,970,600 | -137.00(-0.26%) |
Jul 10, 2012 | 55392 | 55588 | 53668 | 53706 | 3,467,800 | -1688.10(-3.05%) |
Jul 09, 2012 | 56376 | 56376 | 54967 | 55394 | 0 | +0.10(+0.00%) |
Jul 08, 2012 | 56376 | 56376 | 54967 | 55394 | 0 | +0.00(+0.00%) |
Jul 07, 2012 | 56376 | 56376 | 54967 | 55394 | 0 | +0.00(+0.00%) |
Jul 06, 2012 | 56376 | 56376 | 54967 | 55394 | 2,701,800 | -985.00(-1.75%) |
Jul 05, 2012 | 56083 | 56943 | 55828 | 56379 | 3,128,600 | +302.00(+0.54%) |
Jul 04, 2012 | 55780 | 56322 | 55485 | 56077 | 1,718,400 | +297.00(+0.53%) |
Jul 03, 2012 | 54704 | 56228 | 54704 | 55780 | 4,064,400 | +1087.00(+1.99%) |
Jul 02, 2012 | 54355 | 54754 | 53961 | 54693 | 2,874,200 | +338.00(+0.62%) |
Jun 30, 2012 | 52656 | 54355 | 52656 | 54355 | 0 | +0.00(+0.00%) |
Jun 29, 2012 | 52656 | 54355 | 52656 | 54355 | 3,744,800 | +1703.00(+3.23%) |
Jun 28, 2012 | 53107 | 53306 | 52271 | 52652 | 3,531,600 | -457.00(-0.86%) |
Jun 27, 2012 | 53837 | 54006 | 53084 | 53109 | 3,825,800 | -728.00(-1.35%) |
Jun 26, 2012 | 53806 | 54193 | 53398 | 53837 | 2,707,000 | +32.00(+0.06%) |
Jun 25, 2012 | 55406 | 55406 | 53694 | 53805 | 2,160,000 | -1635.00(-2.95%) |
Jun 24, 2012 | 55518 | 56019 | 55083 | 55440 | 0 | +0.00(+0.00%) |
Jun 23, 2012 | 55518 | 56019 | 55083 | 55440 | 0 | +0.00(+0.00%) |
Jun 22, 2012 | 55518 | 56019 | 55083 | 55440 | 2,476,800 | -65.00(-0.12%) |
Jun 21, 2012 | 57162 | 57218 | 55505 | 55505 | 2,601,800 | -1662.00(-2.91%) |
Jun 20, 2012 | 57196 | 57611 | 56529 | 57167 | 3,202,000 | -28.00(-0.05%) |
Jun 19, 2012 | 56210 | 57567 | 56210 | 57195 | 3,658,800 | +1000.00(+1.78%) |
Jun 18, 2012 | 56066 | 56579 | 55486 | 56195 | 2,960,600 | +90.00(+0.16%) |
Jun 16, 2012 | 55349 | 56105 | 55203 | 56105 | 0 | +0.00(+0.00%) |
Jun 15, 2012 | 55349 | 56105 | 55203 | 56105 | 3,900,800 | +753.00(+1.36%) |
Jun 14, 2012 | 55641 | 55769 | 54952 | 55352 | 3,299,200 | -299.00(-0.54%) |
Jun 13, 2012 | 55041 | 55989 | 54523 | 55651 | 4,187,800 | +602.00(+1.09%) |
Jun 12, 2012 | 54001 | 55049 | 53906 | 55049 | 3,894,600 | +1048.00(+1.94%) |
Jun 11, 2012 | 54434 | 55401 | 53905 | 54001 | 2,736,600 | -429.00(-0.79%) |
Jun 10, 2012 | 54150 | 54432 | 53685 | 54430 | 0 | +0.00(+0.00%) |
Jun 09, 2012 | 54150 | 54432 | 53685 | 54430 | 0 | +0.00(+0.00%) |
Jun 08, 2012 | 54150 | 54432 | 53685 | 54430 | 2,627,600 | +274.00(+0.51%) |
Jun 07, 2012 | 52486 | 54195 | 52486 | 54156 | 0 | +0.00(+0.00%) |
Jun 06, 2012 | 52486 | 54195 | 52486 | 54156 | 3,542,000 | +1675.00(+3.19%) |
Jun 05, 2012 | 53413 | 53917 | 52481 | 52481 | 2,530,000 | -936.00(-1.75%) |
Jun 04, 2012 | 53408 | 53960 | 53367 | 53417 | 2,360,000 | +14.00(+0.03%) |
Jun 03, 2012 | 54488 | 54488 | 53087 | 53403 | 0 | +0.00(+0.00%) |
Jun 01, 2012 | 54488 | 54488 | 53087 | 53403 | 2,986,400 | -1087.00(-1.99%) |
May 31, 2012 | 53805 | 54509 | 53090 | 54490 | 4,826,000 | +692.00(+1.29%) |
May 30, 2012 | 54632 | 54632 | 53382 | 53798 | 3,298,400 | -835.00(-1.53%) |
May 29, 2012 | 55214 | 55763 | 54554 | 54633 | 3,048,000 | -580.00(-1.05%) |
May 28, 2012 | 54467 | 55609 | 54467 | 55213 | 1,857,200 | +750.00(+1.38%) |
May 27, 2012 | 54062 | 54970 | 53847 | 54463 | 0 | +0.00(+0.00%) |
May 26, 2012 | 54062 | 54970 | 53847 | 54463 | 0 | +0.00(+0.00%) |
May 25, 2012 | 54062 | 54970 | 53847 | 54463 | 2,988,400 | +400.00(+0.74%) |
May 24, 2012 | 54620 | 54820 | 53176 | 54063 | 4,013,800 | -556.00(-1.02%) |
May 23, 2012 | 55039 | 55052 | 53028 | 54619 | 4,334,000 | -420.00(-0.76%) |
May 22, 2012 | 56586 | 56586 | 54886 | 55039 | 3,667,400 | -1551.00(-2.74%) |
May 21, 2012 | 54516 | 56678 | 54516 | 56590 | 3,569,000 | +2077.00(+3.81%) |
May 20, 2012 | 54032 | 54914 | 53856 | 54513 | 0 | +0.00(+0.00%) |
May 19, 2012 | 54032 | 54914 | 53856 | 54513 | 0 | +0.00(+0.00%) |
May 18, 2012 | 54032 | 54914 | 53856 | 54513 | 4,306,200 | +475.00(+0.88%) |
May 17, 2012 | 55886 | 56296 | 54038 | 54038 | 3,709,800 | -1850.00(-3.31%) |
May 16, 2012 | 56245 | 57693 | 55415 | 55888 | 4,327,600 | -350.00(-0.62%) |
May 15, 2012 | 57540 | 58024 | 56145 | 56238 | 4,189,200 | -1302.00(-2.26%) |
May 14, 2012 | 59443 | 59443 | 57539 | 57540 | 3,047,400 | -1905.00(-3.20%) |
May 13, 2012 | 59703 | 60340 | 59138 | 59445 | 0 | +0.00(+0.00%) |
May 12, 2012 | 59703 | 60340 | 59138 | 59445 | 0 | +0.00(+0.00%) |
May 11, 2012 | 59703 | 60340 | 59138 | 59445 | 2,532,400 | -257.00(-0.43%) |
May 10, 2012 | 59796 | 60752 | 59637 | 59702 | 2,701,400 | -84.00(-0.14%) |
May 09, 2012 | 60346 | 60346 | 59199 | 59786 | 3,261,600 | -579.00(-0.96%) |
May 08, 2012 | 61218 | 61218 | 59871 | 60365 | 3,091,200 | -855.00(-1.40%) |
May 07, 2012 | 60802 | 61299 | 60391 | 61220 | 3,370,400 | -1204.00(-1.93%) |
May 06, 2012 | 61820 | 62502 | 61594 | 62424 | 0 | +0.00(+0.00%) |
May 05, 2012 | 61820 | 62502 | 61594 | 62424 | 0 | +1603.00(+2.64%) |
May 04, 2012 | 62104 | 62167 | 60438 | 60821 | 4,961,600 | -1283.00(-2.07%) |
May 03, 2012 | 62427 | 62783 | 61731 | 62104 | 3,036,000 | -320.00(-0.51%) |
May 02, 2012 | 61820 | 62502 | 61594 | 62424 | 2,955,600 | +603.70(+0.98%) |
May 01, 2012 | 61691 | 61900 | 61231 | 61820 | 0 | +0.30(+0.00%) |
Apr 30, 2012 | 61691 | 61900 | 61231 | 61820 | 1,963,200 | +129.00(+0.21%) |
Apr 29, 2012 | 62203 | 62486 | 61667 | 61691 | 0 | +0.00(+0.00%) |
Apr 28, 2012 | 62203 | 62486 | 61667 | 61691 | 0 | +0.00(+0.00%) |
Apr 27, 2012 | 62203 | 62486 | 61667 | 61691 | 2,547,600 | -507.00(-0.82%) |
Apr 26, 2012 | 61750 | 62282 | 61033 | 62198 | 3,130,000 | +448.00(+0.73%) |
Apr 25, 2012 | 61989 | 62441 | 61328 | 61750 | 3,307,200 | -221.00(-0.36%) |
Apr 24, 2012 | 61537 | 62001 | 61380 | 61971 | 2,377,000 | +432.00(+0.70%) |
Apr 23, 2012 | 62494 | 62494 | 60897 | 61539 | 2,533,400 | -955.00(-1.53%) |
Apr 22, 2012 | 62620 | 63369 | 62431 | 62494 | 0 | +0.00(+0.00%) |
Apr 21, 2012 | 62620 | 63369 | 62431 | 62494 | 0 | +0.00(+0.00%) |
Apr 20, 2012 | 62620 | 63369 | 62431 | 62494 | 2,285,200 | -124.00(-0.20%) |
Apr 19, 2012 | 63007 | 63274 | 62478 | 62618 | 2,358,200 | -392.00(-0.62%) |
Apr 18, 2012 | 62696 | 63243 | 62429 | 63010 | 4,053,800 | +311.00(+0.50%) |
Apr 17, 2012 | 61959 | 62961 | 61959 | 62699 | 2,704,600 | +744.00(+1.20%) |
Apr 16, 2012 | 62120 | 62688 | 61465 | 61955 | 2,316,600 | -151.00(-0.24%) |
Apr 15, 2012 | 63039 | 63039 | 61778 | 62106 | 0 | +0.00(+0.00%) |
Apr 14, 2012 | 63039 | 63039 | 61778 | 62106 | 0 | +0.00(+0.00%) |
Apr 13, 2012 | 63039 | 63039 | 61778 | 62106 | 2,959,600 | -952.00(-1.51%) |
Apr 12, 2012 | 61300 | 63061 | 61300 | 63058 | 3,115,800 | +1765.00(+2.88%) |
Apr 11, 2012 | 61741 | 62356 | 61291 | 61293 | 2,952,600 | -445.00(-0.72%) |
Apr 10, 2012 | 62922 | 62922 | 61344 | 61738 | 3,094,000 | -1185.00(-1.88%) |
Apr 09, 2012 | 63690 | 63690 | 62462 | 62923 | 1,788,200 | -768.00(-1.21%) |
Apr 05, 2012 | 63518 | 64299 | 63384 | 63691 | 2,294,800 | +162.00(+0.26%) |
Apr 04, 2012 | 64301 | 64301 | 63450 | 63529 | 2,739,600 | -755.00(-1.17%) |
Apr 03, 2012 | 65218 | 65530 | 64015 | 64284 | 2,773,600 | -932.00(-1.43%) |
Apr 02, 2012 | 64515 | 65593 | 64199 | 65216 | 2,966,600 | +705.00(+1.09%) |
Apr 01, 2012 | 64875 | 65363 | 64245 | 64511 | 0 | +0.00(+0.00%) |
Mar 31, 2012 | 64875 | 65363 | 64245 | 64511 | 0 | +0.00(+0.00%) |
Mar 30, 2012 | 64875 | 65363 | 64245 | 64511 | 3,155,800 | -361.00(-0.56%) |
Mar 29, 2012 | 65074 | 65074 | 64096 | 64872 | 2,895,600 | -207.00(-0.32%) |
Mar 28, 2012 | 66032 | 66032 | 64819 | 65079 | 2,883,000 | -958.00(-1.45%) |
Mar 27, 2012 | 66683 | 66968 | 65925 | 66037 | 2,723,000 | -648.00(-0.97%) |
Mar 26, 2012 | 65818 | 66776 | 65818 | 66685 | 2,010,800 | +872.00(+1.32%) |
Mar 25, 2012 | 65831 | 66253 | 65576 | 65813 | 0 | +0.00(+0.00%) |
Mar 24, 2012 | 65831 | 66253 | 65576 | 65813 | 0 | +0.00(+0.00%) |
Mar 23, 2012 | 65831 | 66253 | 65576 | 65813 | 2,524,800 | -15.00(-0.02%) |
Mar 22, 2012 | 66860 | 66860 | 65534 | 65828 | 2,676,200 | -1032.00(-1.54%) |
Mar 21, 2012 | 67297 | 67436 | 66762 | 66860 | 1,981,000 | -436.00(-0.65%) |
Mar 20, 2012 | 67725 | 67725 | 66704 | 67296 | 2,071,400 | -434.00(-0.64%) |
Mar 19, 2012 | 67685 | 68159 | 67547 | 67730 | 2,143,600 | +46.00(+0.07%) |
Mar 18, 2012 | 67749 | 68153 | 67505 | 67684 | 0 | +0.00(+0.00%) |
Mar 17, 2012 | 67749 | 68153 | 67505 | 67684 | 0 | +0.00(+0.00%) |
Mar 16, 2012 | 67749 | 68153 | 67505 | 67684 | 2,408,600 | -65.00(-0.10%) |
Mar 15, 2012 | 68259 | 68259 | 67458 | 67749 | 2,295,200 | -508.00(-0.74%) |
Mar 14, 2012 | 68386 | 68970 | 67797 | 68257 | 2,732,800 | -137.00(-0.20%) |
Mar 13, 2012 | 66386 | 68420 | 66386 | 68394 | 3,165,200 | +2009.00(+3.03%) |
Mar 12, 2012 | 66687 | 66687 | 65965 | 66385 | 2,149,800 | -319.00(-0.48%) |
Mar 11, 2012 | 66908 | 67419 | 66679 | 66704 | 0 | +0.00(+0.00%) |
Mar 10, 2012 | 66908 | 67419 | 66679 | 66704 | 2,253,600 | -204.00(-0.30%) |
Mar 09, 2012 | 66032 | 67272 | 66032 | 66908 | 2,890,800 | +891.00(+1.35%) |
Mar 08, 2012 | 65123 | 66053 | 65123 | 66017 | 2,683,400 | +903.00(+1.39%) |
Mar 07, 2012 | 66962 | 66962 | 64892 | 65114 | 2,742,600 | -1850.00(-2.76%) |
Mar 06, 2012 | 67782 | 67782 | 66756 | 66964 | 2,315,800 | +0.00(+0.00%) |
Mar 05, 2012 | 67782 | 67782 | 66756 | 66964 | 0 | -818.00(-1.21%) |
Mar 04, 2012 | 66810 | 67791 | 66810 | 67782 | 0 | +0.00(+0.00%) |
Mar 03, 2012 | 66810 | 67791 | 66810 | 67782 | 2,557,000 | +972.00(+1.45%) |
Mar 02, 2012 | 65812 | 66931 | 65812 | 66810 | 2,328,800 | +998.00(+1.52%) |
Mar 01, 2012 | 65970 | 66662 | 65533 | 65812 | 3,345,400 | -147.00(-0.22%) |
Feb 29, 2012 | 65245 | 66152 | 65240 | 65959 | 2,717,000 | +718.00(+1.10%) |
Feb 28, 2012 | 65938 | 65954 | 65068 | 65241 | 2,226,000 | -0.50(-0.00%) |
Feb 27, 2012 | 65938 | 65954 | 65068 | 65242 | 0 | -701.50(-1.06%) |
Feb 26, 2012 | 65820 | 66335 | 65820 | 65943 | 0 | +0.00(+0.00%) |
Feb 25, 2012 | 65820 | 66335 | 65820 | 65943 | 2,119,800 | +123.00(+0.19%) |
Feb 24, 2012 | 66084 | 66329 | 65590 | 65820 | 2,322,800 | -273.00(-0.41%) |
Feb 23, 2012 | 66205 | 66291 | 65851 | 66093 | 1,791,400 | +0.20(+0.00%) |
Feb 22, 2012 | 66205 | 66291 | 65851 | 66093 | 0 | -110.70(-0.17%) |
Feb 21, 2012 | 66158 | 66562 | 65823 | 66204 | 0 | +0.00(+0.00%) |
Feb 20, 2012 | 66158 | 66562 | 65823 | 66204 | 0 | -0.50(-0.00%) |
Feb 19, 2012 | 66158 | 66562 | 65823 | 66204 | 0 | +0.00(+0.00%) |
Feb 18, 2012 | 66158 | 66562 | 65823 | 66204 | 2,352,600 | +62.00(+0.09%) |
Feb 17, 2012 | 65364 | 66161 | 64798 | 66142 | 3,068,400 | +774.00(+1.18%) |
Feb 16, 2012 | 65041 | 66004 | 65041 | 65368 | 3,825,400 | +329.00(+0.51%) |
Feb 15, 2012 | 65699 | 65855 | 64826 | 65039 | 2,738,200 | -653.00(-0.99%) |
Feb 14, 2012 | 63999 | 65713 | 63999 | 65692 | 2,619,200 | +1694.10(+2.65%) |
Feb 13, 2012 | 63998 | 63998 | 63998 | 63998 | 0 | -0.10(-0.00%) |
Feb 12, 2012 | 65525 | 65525 | 63880 | 63998 | 0 | +0.00(+0.00%) |
Feb 11, 2012 | 65525 | 65525 | 63880 | 63998 | 3,501,400 | -1532.00(-2.34%) |
Feb 10, 2012 | 65831 | 66324 | 65189 | 65530 | 2,688,400 | -301.00(-0.46%) |
Feb 09, 2012 | 65918 | 66383 | 65647 | 65831 | 2,887,000 | -86.00(-0.13%) |
Feb 08, 2012 | 65213 | 65944 | 64801 | 65917 | 2,722,000 | +693.00(+1.06%) |
Feb 07, 2012 | 65217 | 65229 | 64743 | 65224 | 1,919,600 | +0.30(+0.00%) |
Feb 06, 2012 | 65217 | 65229 | 64743 | 65224 | 0 | +6.70(+0.01%) |
Feb 05, 2012 | 64589 | 65619 | 64137 | 65217 | 0 | +0.00(+0.00%) |
Feb 04, 2012 | 64589 | 65619 | 64137 | 65217 | 3,059,800 | +624.00(+0.97%) |
Feb 03, 2012 | 64569 | 64855 | 64224 | 64593 | 3,107,600 | +26.00(+0.04%) |
Feb 02, 2012 | 63085 | 64567 | 63085 | 64567 | 3,904,000 | +1495.00(+2.37%) |
Feb 01, 2012 | 62772 | 63394 | 62664 | 63072 | 3,437,800 | +302.00(+0.48%) |
Jan 31, 2012 | 62902 | 62902 | 61989 | 62770 | 2,197,600 | +0.00(+0.00%) |
Jan 30, 2012 | 62902 | 62902 | 61989 | 62770 | 0 | -134.00(-0.21%) |
Jan 29, 2012 | 62955 | 63263 | 62769 | 62904 | 0 | +0.00(+0.00%) |
Jan 28, 2012 | 62955 | 63263 | 62769 | 62904 | 2,218,200 | -49.00(-0.08%) |
Jan 27, 2012 | 62486 | 63805 | 62485 | 62953 | 3,174,000 | -0.10(-0.00%) |
Jan 26, 2012 | 62486 | 63805 | 62485 | 62953 | 0 | +467.10(+0.75%) |
Jan 25, 2012 | 62386 | 62536 | 61667 | 62486 | 2,731,000 | +100.00(+0.16%) |
Jan 24, 2012 | 62312 | 62693 | 61908 | 62386 | 2,376,000 | -0.20(-0.00%) |
Jan 23, 2012 | 62312 | 62693 | 61908 | 62386 | 0 | +74.20(+0.12%) |
Jan 22, 2012 | 61932 | 62312 | 61593 | 62312 | 0 | +0.00(+0.00%) |
Jan 21, 2012 | 61932 | 62312 | 61593 | 62312 | 2,246,400 | +385.00(+0.62%) |
Jan 20, 2012 | 61726 | 62181 | 61566 | 61927 | 2,843,400 | +204.00(+0.33%) |
Jan 19, 2012 | 60643 | 61723 | 60610 | 61723 | 2,757,800 | +1077.00(+1.78%) |
Jan 18, 2012 | 59961 | 60891 | 59961 | 60646 | 2,524,200 | +690.00(+1.15%) |
Jan 17, 2012 | 59146 | 59982 | 59146 | 59956 | 1,705,000 | -0.50(-0.00%) |
Jan 16, 2012 | 59146 | 59982 | 59146 | 59956 | 0 | +809.50(+1.37%) |
Jan 15, 2012 | 59918 | 59918 | 58874 | 59147 | 0 | +0.00(+0.00%) |
Jan 14, 2012 | 59918 | 59918 | 58874 | 59147 | 5,624,200 | -774.00(-1.29%) |
Jan 13, 2012 | 59966 | 60504 | 59586 | 59921 | 2,145,600 | -41.00(-0.07%) |
Jan 12, 2012 | 59799 | 60094 | 59423 | 59962 | 2,245,200 | +156.00(+0.26%) |
Jan 11, 2012 | 59090 | 60112 | 59090 | 59806 | 2,689,200 | +723.00(+1.22%) |
Jan 10, 2012 | 58601 | 59220 | 58599 | 59083 | 2,244,600 | +0.10(+0.00%) |
Jan 09, 2012 | 58601 | 59220 | 58599 | 59083 | 0 | +482.90(+0.82%) |
Jan 08, 2012 | 58565 | 59261 | 58355 | 58600 | 0 | +0.00(+0.00%) |
Jan 07, 2012 | 58565 | 59261 | 58355 | 58600 | 1,659,200 | +54.00(+0.09%) |
Jan 06, 2012 | 59354 | 59354 | 57963 | 58546 | 2,351,200 | -819.00(-1.38%) |
Jan 05, 2012 | 59263 | 59519 | 58558 | 59365 | 2,252,000 | +100.00(+0.17%) |
Jan 04, 2012 | 57836 | 59288 | 57836 | 59265 | 3,083,000 | +1436.00(+2.48%) |
Jan 03, 2012 | 56755 | 57993 | 56649 | 57829 | 2,614,600 | +1074.90(+1.89%) |
Jan 01, 2012 | 56534 | 56945 | 56313 | 56754 | 0 | +0.00(+0.00%) |
Dec 31, 2011 | 56534 | 56945 | 56313 | 56754 | 0 | +0.10(+0.00%) |
Dec 30, 2011 | 56534 | 56945 | 56313 | 56754 | 2,779,200 | +220.00(+0.39%) |
Dec 29, 2011 | 58006 | 58010 | 56447 | 56534 | 1,612,000 | -1471.00(-2.54%) |
Dec 28, 2011 | 57666 | 58111 | 57611 | 58005 | 1,616,600 | +336.00(+0.58%) |
Dec 27, 2011 | 57702 | 57856 | 57669 | 57669 | 0 | -0.50(-0.00%) |
Dec 26, 2011 | 57702 | 57856 | 57670 | 57670 | 0 | -31.50(-0.05%) |
Dec 25, 2011 | 57348 | 57792 | 57348 | 57701 | 0 | +0.00(+0.00%) |
Dec 24, 2011 | 57348 | 57792 | 57348 | 57701 | 1,767,200 | +353.00(+0.62%) |
Dec 23, 2011 | 56656 | 57459 | 56557 | 57348 | 2,289,000 | +695.00(+1.23%) |
Dec 22, 2011 | 56865 | 56865 | 56046 | 56653 | 2,264,400 | -212.00(-0.37%) |
Dec 21, 2011 | 55301 | 56865 | 55301 | 56865 | 3,233,000 | +1567.00(+2.83%) |
Dec 20, 2011 | 56100 | 56376 | 55298 | 55298 | 2,833,400 | -0.30(-0.00%) |
Dec 19, 2011 | 56100 | 56376 | 55298 | 55298 | 0 | -798.70(-1.42%) |
Dec 18, 2011 | 56334 | 56823 | 56087 | 56097 | 0 | +0.00(+0.00%) |
Dec 17, 2011 | 56334 | 56823 | 56087 | 56097 | 2,440,000 | -234.00(-0.42%) |
Dec 16, 2011 | 56647 | 57332 | 56232 | 56331 | 2,605,800 | -316.00(-0.56%) |
Dec 15, 2011 | 57495 | 57495 | 56647 | 56647 | 4,140,400 | -848.00(-1.47%) |
Dec 14, 2011 | 57355 | 58153 | 57333 | 57495 | 2,901,200 | +148.00(+0.26%) |
Dec 13, 2011 | 58235 | 58235 | 56839 | 57347 | 2,502,200 | +0.10(+0.00%) |
Dec 12, 2011 | 58235 | 58235 | 56839 | 57347 | 0 | -889.10(-1.53%) |
Dec 11, 2011 | 57455 | 58540 | 57455 | 58236 | 0 | +0.00(+0.00%) |
Dec 10, 2011 | 57455 | 58540 | 57455 | 58236 | 1,946,400 | +781.00(+1.36%) |
Dec 09, 2011 | 58664 | 59217 | 57260 | 57455 | 2,720,800 | -1208.00(-2.06%) |
Dec 08, 2011 | 59534 | 59535 | 58581 | 58663 | 2,171,800 | -873.00(-1.47%) |
Dec 07, 2011 | 58910 | 59576 | 58497 | 59536 | 2,178,000 | +626.00(+1.06%) |
Dec 06, 2011 | 57894 | 59245 | 57894 | 58910 | 2,535,200 | -0.50(-0.00%) |
Dec 05, 2011 | 57894 | 59245 | 57894 | 58910 | 0 | +1024.50(+1.77%) |
Dec 04, 2011 | 58147 | 58980 | 57618 | 57886 | 0 | +0.00(+0.00%) |
Dec 03, 2011 | 58147 | 58980 | 57618 | 57886 | 2,985,600 | -257.00(-0.44%) |
Dec 02, 2011 | 56876 | 58302 | 56876 | 58143 | 3,297,000 | +1268.00(+2.23%) |