Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 1996 | 2006 | 1993 | 2004 | 608,000 | +12.53(+0.63%) |
Feb 28, 2012 | 2014 | 2014 | 1988 | 1991 | 636,000 | +0.00(+0.00%) |
Feb 27, 2012 | 1991 | 1991 | 1991 | 1991 | 0 | -28.73(-1.42%) |
Feb 26, 2012 | 2011 | 2020 | 1998 | 2020 | 0 | +0.00(+0.00%) |
Feb 25, 2012 | 2011 | 2020 | 1998 | 2020 | 718,000 | +12.09(+0.60%) |
Feb 24, 2012 | 2016 | 2016 | 2001 | 2008 | 690,200 | -20.85(-1.03%) |
Feb 23, 2012 | 2018 | 2029 | 2015 | 2029 | 883,800 | +4.41(+0.22%) |
Feb 22, 2012 | 2022 | 2030 | 2007 | 2024 | 709,000 | -0.66(-0.03%) |
Feb 21, 2012 | 2042 | 2047 | 2025 | 2025 | 734,000 | +0.00(+0.00%) |
Feb 20, 2012 | 2025 | 2025 | 2025 | 2025 | 0 | +1.43(+0.07%) |
Feb 19, 2012 | 2026 | 2031 | 2020 | 2023 | 0 | +0.00(+0.00%) |
Feb 18, 2012 | 2026 | 2031 | 2020 | 2023 | 731,000 | +26.02(+1.30%) |
Feb 17, 2012 | 2005 | 2012 | 1996 | 1997 | 696,600 | -27.87(-1.38%) |
Feb 16, 2012 | 2012 | 2027 | 2010 | 2025 | 681,400 | +22.68(+1.13%) |
Feb 15, 2012 | 2000 | 2009 | 1996 | 2003 | 515,800 | -3.10(-0.15%) |
Feb 14, 2012 | 2001 | 2011 | 1991 | 2006 | 452,800 | +0.00(+0.00%) |
Feb 13, 2012 | 2006 | 2006 | 2006 | 2006 | 0 | +12.03(+0.60%) |
Feb 12, 2012 | 2010 | 2012 | 1987 | 1994 | 0 | +0.00(+0.00%) |
Feb 11, 2012 | 2010 | 2012 | 1987 | 1994 | 696,800 | -20.91(-1.04%) |
Feb 10, 2012 | 1998 | 2015 | 1979 | 2015 | 557,600 | +10.89(+0.54%) |
Feb 09, 2012 | 1985 | 2004 | 1983 | 2004 | 588,000 | +22.14(+1.12%) |
Feb 08, 2012 | 1977 | 1984 | 1971 | 1982 | 539,400 | +8.46(+0.43%) |
Feb 07, 2012 | 1994 | 1996 | 1965 | 1973 | 523,200 | +0.00(+0.00%) |
Feb 06, 2012 | 1973 | 1973 | 1973 | 1973 | 0 | +0.79(+0.04%) |
Feb 05, 2012 | 1982 | 1983 | 1962 | 1972 | 0 | +0.00(+0.00%) |
Feb 04, 2012 | 1982 | 1983 | 1962 | 1972 | 535,800 | -11.96(-0.60%) |
Feb 03, 2012 | 1982 | 1994 | 1977 | 1984 | 641,000 | +25.06(+1.28%) |
Feb 02, 2012 | 1949 | 1970 | 1947 | 1959 | 501,000 | +3.45(+0.18%) |
Feb 01, 2012 | 1943 | 1960 | 1937 | 1956 | 469,200 | +15.24(+0.79%) |
Jan 31, 2012 | 1957 | 1962 | 1936 | 1941 | 411,600 | +0.00(+0.00%) |
Jan 30, 2012 | 1957 | 1941 | 1941 | 1941 | 0 | -24.28(-1.24%) |
Jan 29, 2012 | 1961 | 1966 | 1949 | 1965 | 0 | +0.00(+0.00%) |
Jan 28, 2012 | 1961 | 1966 | 1949 | 1965 | 449,000 | +7.65(+0.39%) |
Jan 27, 2012 | 1959 | 1963 | 1950 | 1957 | 408,000 | +4.95(+0.25%) |
Jan 26, 2012 | 1948 | 1973 | 1945 | 1952 | 376,000 | +0.00(+0.00%) |
Jan 25, 2012 | 1948 | 1973 | 1945 | 1952 | 0 | +2.34(+0.12%) |
Jan 24, 2012 | 1922 | 1950 | 1950 | 1950 | 0 | +0.00(+0.00%) |
Jan 23, 2012 | 1922 | 1950 | 1950 | 1950 | 0 | +0.00(+0.00%) |
Jan 22, 2012 | 1922 | 1952 | 1922 | 1950 | 0 | +0.00(+0.00%) |
Jan 21, 2012 | 1922 | 1952 | 1922 | 1950 | 404,800 | +34.92(+1.82%) |
Jan 20, 2012 | 1912 | 1915 | 1902 | 1915 | 374,400 | +22.58(+1.19%) |
Jan 19, 2012 | 1891 | 1899 | 1884 | 1892 | 428,000 | -0.35(-0.02%) |
Jan 18, 2012 | 1878 | 1893 | 1878 | 1893 | 432,000 | +33.47(+1.80%) |
Jan 17, 2012 | 1861 | 1863 | 1844 | 1859 | 392,000 | +0.00(+0.00%) |
Jan 16, 2012 | 1861 | 1859 | 1859 | 1859 | 0 | -16.41(-0.87%) |
Jan 15, 2012 | 1866 | 1882 | 1862 | 1876 | 0 | +0.00(+0.00%) |
Jan 14, 2012 | 1866 | 1882 | 1862 | 1876 | 475,000 | +11.11(+0.60%) |
Jan 13, 2012 | 1853 | 1865 | 1838 | 1865 | 476,400 | +19.02(+1.03%) |
Jan 12, 2012 | 1858 | 1858 | 1843 | 1846 | 448,000 | -7.67(-0.41%) |
Jan 11, 2012 | 1841 | 1860 | 1840 | 1853 | 388,600 | +26.73(+1.46%) |
Jan 10, 2012 | 1832 | 1832 | 1810 | 1826 | 395,600 | +0.00(+0.00%) |
Jan 09, 2012 | 1832 | 1826 | 1826 | 1826 | 0 | -16.65(-0.90%) |
Jan 08, 2012 | 1867 | 1867 | 1824 | 1843 | 0 | +0.00(+0.00%) |
Jan 07, 2012 | 1867 | 1867 | 1824 | 1843 | 472,600 | -20.60(-1.11%) |
Jan 06, 2012 | 1869 | 1876 | 1861 | 1864 | 533,800 | -2.48(-0.13%) |
Jan 05, 2012 | 1883 | 1885 | 1866 | 1866 | 494,600 | -9.19(-0.49%) |
Jan 04, 2012 | 1847 | 1875 | 1847 | 1875 | 443,400 | +49.04(+2.69%) |
Jan 03, 2012 | 1832 | 1838 | 1815 | 1826 | 323,400 | +0.63(+0.03%) |
Jan 01, 2012 | 1816 | 1826 | 1826 | 1826 | 0 | +0.00(+0.00%) |
Dec 31, 2011 | 1816 | 1826 | 1807 | 1826 | 0 | +0.00(+0.00%) |
Dec 30, 2011 | 1816 | 1835 | 1807 | 1826 | 344,600 | +0.62(+0.03%) |
Dec 29, 2011 | 1833 | 1833 | 1818 | 1825 | 378,600 | -16.90(-0.92%) |
Dec 28, 2011 | 1857 | 1865 | 1813 | 1842 | 530,000 | -14.68(-0.79%) |
Dec 27, 2011 | 1873 | 1874 | 1852 | 1857 | 434,800 | +0.00(+0.00%) |
Dec 26, 2011 | 1873 | 1857 | 1857 | 1857 | 0 | -10.52(-0.56%) |
Dec 25, 2011 | 1861 | 1872 | 1859 | 1867 | 0 | +0.00(+0.00%) |
Dec 24, 2011 | 1861 | 1872 | 1859 | 1867 | 466,400 | +19.73(+1.07%) |
Dec 23, 2011 | 1841 | 1847 | 1836 | 1847 | 406,400 | -0.92(-0.05%) |
Dec 22, 2011 | 1838 | 1851 | 1831 | 1848 | 517,000 | +55.35(+3.09%) |
Dec 21, 2011 | 1792 | 1798 | 1780 | 1793 | 389,800 | +16.13(+0.91%) |
Dec 20, 2011 | 1829 | 1829 | 1751 | 1777 | 684,400 | +0.00(+0.00%) |
Dec 19, 2011 | 1829 | 1777 | 1777 | 1777 | 0 | -63.03(-3.43%) |
Dec 18, 2011 | 1828 | 1843 | 1824 | 1840 | 0 | +0.00(+0.00%) |
Dec 17, 2011 | 1828 | 1843 | 1824 | 1840 | 490,000 | +20.85(+1.15%) |
Dec 16, 2011 | 1835 | 1841 | 1818 | 1819 | 409,600 | -38.64(-2.08%) |
Dec 15, 2011 | 1852 | 1865 | 1852 | 1858 | 402,000 | -6.31(-0.34%) |
Dec 14, 2011 | 1877 | 1880 | 1864 | 1864 | 450,000 | -35.70(-1.88%) |
Dec 13, 2011 | 1903 | 1903 | 1890 | 1900 | 409,600 | +0.00(+0.00%) |
Dec 12, 2011 | 1903 | 1900 | 1900 | 1900 | 0 | +25.01(+1.33%) |
Dec 11, 2011 | 1884 | 1895 | 1873 | 1875 | 0 | +0.00(+0.00%) |
Dec 10, 2011 | 1884 | 1895 | 1873 | 1875 | 372,800 | -37.64(-1.97%) |
Dec 09, 2011 | 1911 | 1926 | 1898 | 1912 | 427,000 | -7.03(-0.37%) |
Dec 08, 2011 | 1914 | 1922 | 1905 | 1919 | 402,800 | +16.60(+0.87%) |
Dec 07, 2011 | 1914 | 1921 | 1892 | 1903 | 383,400 | -20.08(-1.04%) |
Dec 06, 2011 | 1928 | 1929 | 1912 | 1923 | 330,200 | +0.00(+0.00%) |
Dec 05, 2011 | 1928 | 1923 | 1923 | 1923 | 0 | +6.86(+0.36%) |
Dec 04, 2011 | 1914 | 1921 | 1906 | 1916 | 0 | +0.00(+0.00%) |
Dec 03, 2011 | 1914 | 1921 | 1906 | 1916 | 389,400 | -0.14(-0.01%) |
Dec 02, 2011 | 1912 | 1926 | 1908 | 1916 | 500,400 | +68.67(+3.72%) |
Dec 01, 2011 | 1847 | 1858 | 1839 | 1848 | 334,600 | -9.01(-0.49%) |
Nov 30, 2011 | 1828 | 1857 | 1824 | 1857 | 329,600 | +41.24(+2.27%) |
Nov 29, 2011 | 1805 | 1817 | 1795 | 1815 | 277,600 | +0.00(+0.00%) |
Nov 28, 2011 | 1805 | 1815 | 1815 | 1815 | 0 | +38.88(+2.19%) |
Nov 27, 2011 | 1780 | 1791 | 1767 | 1776 | 0 | +0.00(+0.00%) |
Nov 26, 2011 | 1780 | 1791 | 1767 | 1776 | 306,400 | -18.66(-1.04%) |
Nov 25, 2011 | 1776 | 1800 | 1769 | 1795 | 280,400 | +11.96(+0.67%) |
Nov 24, 2011 | 1821 | 1821 | 1780 | 1783 | 411,200 | -43.18(-2.36%) |
Nov 23, 2011 | 1798 | 1831 | 1798 | 1826 | 271,200 | +6.25(+0.34%) |
Nov 22, 2011 | 1834 | 1834 | 1812 | 1820 | 299,800 | +0.00(+0.00%) |
Nov 21, 2011 | 1834 | 1820 | 1820 | 1820 | 0 | -19.14(-1.04%) |
Nov 20, 2011 | 1840 | 1850 | 1832 | 1839 | 0 | +0.00(+0.00%) |
Nov 19, 2011 | 1840 | 1850 | 1832 | 1839 | 337,000 | -37.50(-2.00%) |
Nov 18, 2011 | 1863 | 1877 | 1836 | 1877 | 353,200 | +20.60(+1.11%) |
Nov 17, 2011 | 1898 | 1911 | 1853 | 1856 | 407,800 | -30.05(-1.59%) |
Nov 16, 2011 | 1889 | 1901 | 1878 | 1886 | 361,400 | -16.69(-0.88%) |
Nov 15, 2011 | 1889 | 1908 | 1889 | 1903 | 327,200 | +0.00(+0.00%) |
Nov 14, 2011 | 1889 | 1903 | 1903 | 1903 | 0 | +39.36(+2.11%) |
Nov 13, 2011 | 1841 | 1863 | 1824 | 1863 | 0 | +0.00(+0.00%) |
Nov 12, 2011 | 1841 | 1863 | 1824 | 1863 | 297,000 | +50.20(+2.77%) |
Nov 11, 2011 | 1861 | 1862 | 1813 | 1813 | 402,000 | -94.28(-4.94%) |
Nov 10, 2011 | 1926 | 1930 | 1897 | 1908 | 434,600 | +4.39(+0.23%) |
Nov 09, 2011 | 1928 | 1928 | 1900 | 1903 | 403,200 | -15.96(-0.83%) |
Nov 08, 2011 | 1933 | 1933 | 1915 | 1919 | 349,600 | +0.00(+0.00%) |
Nov 07, 2011 | 1933 | 1919 | 1919 | 1919 | 0 | -9.31(-0.48%) |
Nov 06, 2011 | 1912 | 1929 | 1906 | 1928 | 0 | +0.00(+0.00%) |
Nov 04, 2011 | 1912 | 1929 | 1906 | 1928 | 466,600 | +58.45(+3.13%) |
Nov 03, 2011 | 1895 | 1895 | 1864 | 1870 | 436,400 | -28.05(-1.48%) |
Nov 02, 2011 | 1871 | 1899 | 1860 | 1898 | 389,600 | -11.62(-0.61%) |
Nov 01, 2011 | 1891 | 1925 | 1891 | 1910 | 353,600 | +0.60(+0.03%) |
Oct 31, 2011 | 1922 | 1941 | 1902 | 1909 | 393,800 | -20.45(-1.06%) |
Oct 30, 2011 | 1961 | 1964 | 1921 | 1929 | 0 | +0.00(+0.00%) |
Oct 29, 2011 | 1961 | 1964 | 1921 | 1929 | 0 | +0.00(+0.00%) |
Oct 28, 2011 | 1961 | 1964 | 1921 | 1929 | 508,800 | +7.44(+0.39%) |
Oct 27, 2011 | 1906 | 1924 | 1891 | 1922 | 418,200 | +27.73(+1.46%) |
Oct 26, 2011 | 1872 | 1896 | 1865 | 1894 | 384,800 | +5.66(+0.30%) |
Oct 25, 2011 | 1901 | 1906 | 1884 | 1889 | 354,800 | -9.67(-0.51%) |
Oct 24, 2011 | 1858 | 1898 | 1858 | 1898 | 374,000 | +59.94(+3.26%) |
Oct 23, 2011 | 1832 | 1844 | 1809 | 1838 | 0 | +0.00(+0.00%) |
Oct 22, 2011 | 1832 | 1844 | 1809 | 1838 | 0 | +0.00(+0.00%) |
Oct 21, 2011 | 1832 | 1844 | 1809 | 1838 | 355,200 | +33.29(+1.84%) |
Oct 20, 2011 | 1857 | 1870 | 1804 | 1805 | 349,200 | -50.83(-2.74%) |
Oct 19, 2011 | 1852 | 1856 | 1834 | 1856 | 340,000 | +17.02(+0.93%) |
Oct 18, 2011 | 1826 | 1845 | 1823 | 1839 | 323,400 | -26.28(-1.41%) |
Oct 17, 2011 | 1856 | 1865 | 1845 | 1865 | 367,800 | +29.78(+1.62%) |
Oct 16, 2011 | 1816 | 1839 | 1803 | 1835 | 0 | +0.00(+0.00%) |
Oct 15, 2011 | 1816 | 1839 | 1803 | 1835 | 0 | +0.00(+0.00%) |
Oct 14, 2011 | 1816 | 1839 | 1803 | 1835 | 349,000 | +12.30(+0.67%) |
Oct 13, 2011 | 1832 | 1837 | 1823 | 1823 | 431,600 | +13.60(+0.75%) |
Oct 12, 2011 | 1790 | 1811 | 1779 | 1810 | 355,400 | +14.48(+0.81%) |
Oct 11, 2011 | 1810 | 1811 | 1793 | 1795 | 400,000 | +28.58(+1.62%) |
Oct 10, 2011 | 1763 | 1766 | 1766 | 1766 | 0 | +6.67(+0.38%) |
Oct 09, 2011 | 1752 | 1765 | 1747 | 1760 | 0 | +0.00(+0.00%) |
Oct 08, 2011 | 1752 | 1765 | 1747 | 1760 | 0 | +0.00(+0.00%) |
Oct 07, 2011 | 1752 | 1765 | 1747 | 1760 | 334,800 | +49.45(+2.89%) |
Oct 06, 2011 | 1715 | 1734 | 1708 | 1710 | 352,600 | +43.80(+2.63%) |
Oct 05, 2011 | 1719 | 1719 | 1659 | 1667 | 336,200 | -39.67(-2.33%) |
Oct 04, 2011 | 1684 | 1706 | 1658 | 1706 | 301,600 | +0.00(+0.00%) |
Oct 03, 2011 | 1684 | 1706 | 1658 | 1706 | 301,600 | -63.46(-3.59%) |
Oct 01, 2011 | 1760 | 1774 | 1743 | 1770 | 0 | +0.00(+0.00%) |
Sep 30, 2011 | 1760 | 1774 | 1743 | 1770 | 354,200 | +0.36(+0.02%) |
Sep 29, 2011 | 1713 | 1770 | 1707 | 1769 | 374,000 | +46.20(+2.68%) |
Sep 28, 2011 | 1751 | 1763 | 1723 | 1723 | 344,400 | -12.62(-0.73%) |
Sep 27, 2011 | 1704 | 1736 | 1695 | 1736 | 339,800 | +83.00(+5.02%) |
Sep 26, 2011 | 1720 | 1721 | 1644 | 1653 | 424,200 | -44.73(-2.64%) |
Sep 25, 2011 | 1736 | 1743 | 1697 | 1697 | 0 | +0.00(+0.00%) |
Sep 24, 2011 | 1736 | 1743 | 1697 | 1697 | 0 | +0.00(+0.00%) |
Sep 23, 2011 | 1736 | 1743 | 1697 | 1697 | 411,800 | -103.11(-5.73%) |
Sep 22, 2011 | 1807 | 1820 | 1786 | 1801 | 295,400 | -53.73(-2.90%) |
Sep 21, 2011 | 1842 | 1870 | 1832 | 1854 | 297,600 | +16.31(+0.89%) |
Sep 20, 2011 | 1820 | 1841 | 1794 | 1838 | 321,200 | +17.03(+0.94%) |
Sep 19, 2011 | 1819 | 1840 | 1813 | 1821 | 335,600 | -19.16(-1.04%) |
Sep 18, 2011 | 1819 | 1845 | 1808 | 1840 | 0 | +0.00(+0.00%) |
Sep 17, 2011 | 1819 | 1845 | 1808 | 1840 | 0 | +0.00(+0.00%) |
Sep 16, 2011 | 1819 | 1845 | 1808 | 1840 | 430,000 | +66.02(+3.72%) |
Sep 15, 2011 | 1797 | 1807 | 1743 | 1774 | 392,200 | +24.92(+1.42%) |
Sep 14, 2011 | 1804 | 1807 | 1744 | 1749 | 339,600 | -63.77(-3.52%) |
Sep 13, 2011 | 1817 | 1813 | 1813 | 1813 | 0 | +0.00(+0.00%) |
Sep 12, 2011 | 1817 | 1813 | 1813 | 1813 | 0 | +0.00(+0.00%) |
Sep 11, 2011 | 1817 | 1847 | 1813 | 1813 | 0 | +0.00(+0.00%) |
Sep 10, 2011 | 1817 | 1847 | 1813 | 1813 | 0 | +0.00(+0.00%) |
Sep 09, 2011 | 1817 | 1847 | 1813 | 1813 | 332,000 | -33.71(-1.83%) |
Sep 08, 2011 | 1858 | 1858 | 1826 | 1847 | 416,600 | +13.18(+0.72%) |
Sep 07, 2011 | 1812 | 1834 | 1799 | 1833 | 417,800 | +66.75(+3.78%) |
Sep 06, 2011 | 1753 | 1790 | 1744 | 1767 | 505,400 | -19.12(-1.07%) |
Sep 05, 2011 | 1829 | 1830 | 1786 | 1786 | 414,000 | -81.92(-4.39%) |
Sep 04, 2011 | 1873 | 1891 | 1854 | 1868 | 0 | +0.00(+0.00%) |
Sep 03, 2011 | 1873 | 1891 | 1854 | 1868 | 0 | +0.00(+0.00%) |
Sep 02, 2011 | 1873 | 1891 | 1854 | 1868 | 442,600 | -12.95(-0.69%) |
Sep 01, 2011 | 1887 | 1928 | 1877 | 1881 | 500,400 | +0.59(+0.03%) |
Aug 31, 2011 | 1847 | 1880 | 1838 | 1880 | 410,400 | +36.29(+1.97%) |
Aug 30, 2011 | 1854 | 1864 | 1836 | 1844 | 493,200 | +14.32(+0.78%) |
Aug 29, 2011 | 1808 | 1837 | 1787 | 1830 | 339,000 | +50.55(+2.84%) |
Aug 28, 2011 | 1754 | 1783 | 1754 | 1779 | 0 | +0.00(+0.00%) |
Aug 27, 2011 | 1754 | 1783 | 1754 | 1779 | 0 | +0.00(+0.00%) |
Aug 26, 2011 | 1754 | 1783 | 1754 | 1779 | 311,000 | +14.37(+0.81%) |
Aug 25, 2011 | 1791 | 1804 | 1763 | 1765 | 398,200 | +9.80(+0.56%) |
Aug 24, 2011 | 1788 | 1799 | 1744 | 1755 | 412,600 | -21.90(-1.23%) |
Aug 23, 2011 | 1735 | 1782 | 1720 | 1777 | 428,400 | +65.98(+3.86%) |
Aug 22, 2011 | 1757 | 1764 | 1705 | 1711 | 420,200 | -34.18(-1.96%) |
Aug 21, 2011 | 1790 | 1797 | 1745 | 1745 | 0 | +0.00(+0.00%) |
Aug 19, 2011 | 1790 | 1797 | 1745 | 1745 | 503,800 | -115.70(-6.22%) |
Aug 18, 2011 | 1892 | 1895 | 1833 | 1861 | 503,400 | -32.09(-1.70%) |
Aug 17, 2011 | 1869 | 1907 | 1869 | 1893 | 431,000 | +12.80(+0.68%) |
Aug 16, 2011 | 1851 | 1880 | 1849 | 1880 | 423,400 | +86.56(+4.83%) |
Aug 15, 2011 | 1844 | 1793 | 1793 | 1793 | 0 | +0.00(+0.00%) |
Aug 14, 2011 | 1844 | 1847 | 1789 | 1793 | 0 | +0.00(+0.00%) |
Aug 13, 2011 | 1844 | 1847 | 1789 | 1793 | 0 | +0.00(+0.00%) |
Aug 12, 2011 | 1844 | 1847 | 1789 | 1793 | 468,800 | -24.13(-1.33%) |
Aug 11, 2011 | 1734 | 1832 | 1734 | 1817 | 438,800 | +11.20(+0.62%) |
Aug 10, 2011 | 1877 | 1877 | 1802 | 1806 | 486,400 | +4.89(+0.27%) |
Aug 09, 2011 | 1808 | 1829 | 1685 | 1801 | 685,000 | -68.10(-3.64%) |
Aug 08, 2011 | 1917 | 1940 | 1800 | 1869 | 571,200 | -74.30(-3.82%) |
Aug 07, 2011 | 1937 | 1967 | 1921 | 1944 | 0 | +0.00(+0.00%) |
Aug 06, 2011 | 1937 | 1967 | 1921 | 1944 | 0 | +0.00(+0.00%) |
Aug 05, 2011 | 1937 | 1967 | 1921 | 1944 | 481,000 | -74.72(-3.70%) |
Aug 04, 2011 | 2067 | 2071 | 2015 | 2018 | 356,400 | -47.79(-2.31%) |
Aug 03, 2011 | 2079 | 2081 | 2057 | 2066 | 434,400 | -55.01(-2.59%) |
Aug 02, 2011 | 2153 | 2155 | 2115 | 2121 | 350,400 | -51.04(-2.35%) |
Aug 01, 2011 | 2160 | 2173 | 2158 | 2172 | 262,800 | +39.10(+1.83%) |
Jul 31, 2011 | 2159 | 2159 | 2133 | 2133 | 0 | +0.00(+0.00%) |
Jul 30, 2011 | 2159 | 2159 | 2133 | 2133 | 0 | +0.00(+0.00%) |
Jul 29, 2011 | 2159 | 2159 | 2133 | 2133 | 328,800 | -22.64(-1.05%) |
Jul 28, 2011 | 2139 | 2160 | 2139 | 2156 | 299,600 | -18.46(-0.85%) |
Jul 27, 2011 | 2153 | 2175 | 2152 | 2174 | 297,000 | +5.61(+0.26%) |
Jul 26, 2011 | 2163 | 2169 | 2148 | 2169 | 330,200 | +18.22(+0.85%) |
Jul 25, 2011 | 2154 | 2158 | 2147 | 2150 | 342,000 | -20.75(-0.96%) |
Jul 24, 2011 | 2162 | 2171 | 2153 | 2171 | 0 | +0.00(+0.00%) |
Jul 23, 2011 | 2162 | 2171 | 2153 | 2171 | 0 | +0.00(+0.00%) |
Jul 22, 2011 | 2162 | 2171 | 2153 | 2171 | 413,000 | +26.19(+1.22%) |
Jul 21, 2011 | 2154 | 2155 | 2136 | 2145 | 362,400 | -9.91(-0.46%) |
Jul 20, 2011 | 2159 | 2164 | 2149 | 2155 | 374,000 | +24.74(+1.16%) |
Jul 19, 2011 | 2127 | 2140 | 2123 | 2130 | 303,400 | -0.27(-0.01%) |
Jul 18, 2011 | 2150 | 2150 | 2122 | 2130 | 329,000 | -14.72(-0.69%) |
Jul 17, 2011 | 2124 | 2145 | 2123 | 2145 | 0 | +0.00(+0.00%) |
Jul 16, 2011 | 2124 | 2145 | 2123 | 2145 | 0 | +0.00(+0.00%) |
Jul 15, 2011 | 2124 | 2145 | 2123 | 2145 | 272,200 | +15.13(+0.71%) |
Jul 14, 2011 | 2119 | 2130 | 2105 | 2130 | 307,400 | +0.43(+0.02%) |
Jul 13, 2011 | 2117 | 2130 | 2108 | 2130 | 306,000 | +19.91(+0.94%) |
Jul 12, 2011 | 2131 | 2137 | 2108 | 2110 | 286,400 | -47.43(-2.20%) |
Jul 11, 2011 | 2168 | 2171 | 2152 | 2157 | 240,600 | -23.19(-1.06%) |
Jul 10, 2011 | 2193 | 2193 | 2174 | 2180 | 0 | +0.00(+0.00%) |
Jul 09, 2011 | 2193 | 2193 | 2174 | 2180 | 0 | +0.00(+0.00%) |
Jul 08, 2011 | 2193 | 2193 | 2174 | 2180 | 323,000 | -0.24(-0.01%) |
Jul 07, 2011 | 2167 | 2185 | 2165 | 2181 | 355,600 | +9.40(+0.43%) |
Jul 06, 2011 | 2157 | 2171 | 2155 | 2171 | 276,000 | +9.44(+0.44%) |
Jul 05, 2011 | 2149 | 2163 | 2146 | 2162 | 284,800 | +16.45(+0.77%) |
Jul 04, 2011 | 2143 | 2153 | 2142 | 2145 | 290,400 | +19.56(+0.92%) |
Jul 03, 2011 | 2120 | 2132 | 2117 | 2126 | 0 | +0.00(+0.00%) |
Jul 02, 2011 | 2120 | 2132 | 2117 | 2126 | 0 | +0.00(+0.00%) |
Jul 01, 2011 | 2120 | 2132 | 2117 | 2126 | 273,400 | +25.05(+1.19%) |
Jun 30, 2011 | 2104 | 2105 | 2091 | 2101 | 257,200 | +6.27(+0.30%) |
Jun 29, 2011 | 2098 | 2099 | 2082 | 2094 | 256,200 | +31.51(+1.53%) |
Jun 28, 2011 | 2093 | 2100 | 2063 | 2063 | 328,600 | -7.38(-0.36%) |
Jun 27, 2011 | 2076 | 2077 | 2058 | 2070 | 246,600 | -20.52(-0.98%) |
Jun 26, 2011 | 2064 | 2091 | 2062 | 2091 | 0 | +0.00(+0.00%) |
Jun 25, 2011 | 2064 | 2091 | 2062 | 2091 | 0 | +0.00(+0.00%) |
Jun 24, 2011 | 2064 | 2091 | 2062 | 2091 | 294,200 | +34.95(+1.70%) |
Jun 23, 2011 | 2048 | 2065 | 2048 | 2056 | 259,600 | -8.04(-0.39%) |
Jun 22, 2011 | 2067 | 2074 | 2059 | 2064 | 263,800 | +15.73(+0.77%) |
Jun 21, 2011 | 2041 | 2051 | 2016 | 2048 | 278,600 | +28.52(+1.41%) |
Jun 20, 2011 | 2034 | 2047 | 2018 | 2020 | 229,200 | -12.28(-0.60%) |
Jun 19, 2011 | 2057 | 2032 | 2032 | 2032 | 0 | +0.00(+0.00%) |
Jun 18, 2011 | 2057 | 2032 | 2009 | 2032 | 0 | +0.00(+0.00%) |
Jun 17, 2011 | 2057 | 2059 | 2009 | 2032 | 282,400 | -14.70(-0.72%) |
Jun 16, 2011 | 2057 | 2068 | 2044 | 2047 | 234,200 | -39.90(-1.91%) |
Jun 15, 2011 | 2088 | 2091 | 2065 | 2087 | 229,200 | +9.70(+0.47%) |
Jun 14, 2011 | 2045 | 2082 | 2041 | 2077 | 209,600 | +28.09(+1.37%) |
Jun 13, 2011 | 2031 | 2058 | 2025 | 2049 | 218,400 | +2.07(+0.10%) |
Jun 12, 2011 | 2086 | 2047 | 2047 | 2047 | 0 | +0.00(+0.00%) |
Jun 11, 2011 | 2086 | 2047 | 2045 | 2047 | 0 | +0.00(+0.00%) |
Jun 10, 2011 | 2086 | 2094 | 2045 | 2047 | 265,800 | -24.75(-1.19%) |
Jun 09, 2011 | 2077 | 2089 | 2068 | 2071 | 283,600 | -11.93(-0.57%) |
Jun 08, 2011 | 2103 | 2109 | 2069 | 2083 | 281,400 | -16.36(-0.78%) |
Jun 07, 2011 | 2093 | 2107 | 2091 | 2100 | 246,600 | -13.76(-0.65%) |
Jun 06, 2011 | 2123 | 2113 | 2113 | 2113 | 0 | +0.00(+0.00%) |
Jun 05, 2011 | 2123 | 2113 | 2113 | 2113 | 0 | +0.00(+0.00%) |
Jun 04, 2011 | 2123 | 2113 | 2109 | 2113 | 0 | +0.00(+0.00%) |
Jun 03, 2011 | 2123 | 2132 | 2109 | 2113 | 264,200 | -0.73(-0.03%) |
Jun 02, 2011 | 2098 | 2127 | 2094 | 2114 | 248,800 | -27.14(-1.27%) |
Jun 01, 2011 | 2143 | 2153 | 2133 | 2141 | 294,800 | -1.13(-0.05%) |
May 31, 2011 | 2104 | 2147 | 2103 | 2142 | 303,200 | +48.68(+2.32%) |
May 30, 2011 | 2115 | 2116 | 2086 | 2094 | 213,200 | -6.45(-0.31%) |
May 27, 2011 | 2087 | 2111 | 2085 | 2100 | 272,800 | +8.33(+0.40%) |
May 26, 2011 | 2060 | 2094 | 2056 | 2092 | 296,600 | +56.04(+2.75%) |
May 25, 2011 | 2074 | 2082 | 2031 | 2036 | 345,000 | -25.89(-1.26%) |
May 24, 2011 | 2052 | 2071 | 2049 | 2062 | 268,600 | +6.05(+0.29%) |
May 23, 2011 | 2100 | 2100 | 2056 | 2056 | 293,000 | -55.79(-2.64%) |
May 22, 2011 | 2101 | 2112 | 2112 | 2112 | 0 | +0.00(+0.00%) |
May 21, 2011 | 2101 | 2112 | 2084 | 2112 | 0 | +0.00(+0.00%) |
May 20, 2011 | 2101 | 2112 | 2084 | 2112 | 282,800 | +15.99(+0.76%) |
May 19, 2011 | 2141 | 2143 | 2093 | 2096 | 283,400 | -40.27(-1.89%) |
May 18, 2011 | 2111 | 2139 | 2106 | 2136 | 260,000 | +33.37(+1.59%) |
May 17, 2011 | 2104 | 2111 | 2092 | 2102 | 300,800 | -1.77(-0.08%) |
May 16, 2011 | 2105 | 2115 | 2097 | 2104 | 273,600 | -15.90(-0.75%) |
May 15, 2011 | 2134 | 2120 | 2120 | 2120 | 0 | +0.00(+0.00%) |
May 14, 2011 | 2134 | 2120 | 2103 | 2120 | 0 | +0.00(+0.00%) |
May 13, 2011 | 2134 | 2135 | 2103 | 2120 | 397,000 | -2.57(-0.12%) |
May 12, 2011 | 2139 | 2149 | 2123 | 2123 | 382,200 | -43.98(-2.03%) |
May 11, 2011 | 2161 | 2167 | 2145 | 2167 | 378,000 | +27.46(+1.28%) |
May 10, 2011 | 2158 | 2139 | 2139 | 2139 | 0 | +0.00(+0.00%) |
May 09, 2011 | 2158 | 2162 | 2137 | 2139 | 254,000 | -8.28(-0.39%) |
May 08, 2011 | 2154 | 2147 | 2147 | 2147 | 0 | +0.00(+0.00%) |
May 07, 2011 | 2154 | 2157 | 2134 | 2147 | 0 | +0.00(+0.00%) |
May 06, 2011 | 2154 | 2157 | 2134 | 2147 | 344,200 | -33.19(-1.52%) |
May 05, 2011 | 2197 | 2181 | 2181 | 2181 | 0 | +0.00(+0.00%) |
May 04, 2011 | 2197 | 2202 | 2173 | 2181 | 393,800 | -20.09(-0.91%) |
May 03, 2011 | 2224 | 2228 | 2188 | 2201 | 375,200 | -28.23(-1.27%) |
May 02, 2011 | 2203 | 2229 | 2203 | 2229 | 302,400 | +36.60(+1.67%) |
Apr 29, 2011 | 2211 | 2220 | 2178 | 2192 | 364,200 | -15.99(-0.72%) |
Apr 28, 2011 | 2215 | 2225 | 2194 | 2208 | 354,800 | +1.65(+0.07%) |
Apr 27, 2011 | 2226 | 2231 | 2192 | 2207 | 423,200 | +0.40(+0.02%) |
Apr 26, 2011 | 2219 | 2223 | 2197 | 2206 | 439,400 | -9.70(-0.44%) |
Apr 25, 2011 | 2205 | 2218 | 2199 | 2216 | 354,000 | +18.18(+0.83%) |
Apr 24, 2011 | 2203 | 2198 | 2198 | 2198 | 0 | +0.00(+0.00%) |
Apr 23, 2011 | 2191 | 2198 | 0 | +0.00(+0.00%) | ||
Apr 22, 2011 | 2203 | 2208 | 2191 | 2198 | 390,800 | -0.72(-0.03%) |
Apr 21, 2011 | 2191 | 2211 | 2184 | 2199 | 416,000 | +28.63(+1.32%) |
Apr 20, 2011 | 2146 | 2170 | 2139 | 2170 | 374,400 | +47.23(+2.23%) |
Apr 19, 2011 | 2118 | 2137 | 2112 | 2123 | 375,000 | -15.04(-0.70%) |
Apr 18, 2011 | 2147 | 2149 | 2128 | 2138 | 358,200 | -2.78(-0.13%) |
Apr 17, 2011 | 2136 | 2140 | 2140 | 2140 | 0 | +0.00(+0.00%) |
Apr 16, 2011 | 2136 | 2143 | 2127 | 2140 | 0 | +0.00(+0.00%) |
Apr 15, 2011 | 2136 | 2143 | 2127 | 2140 | 356,600 | -0.56(-0.03%) |
Apr 14, 2011 | 2116 | 2141 | 2110 | 2141 | 371,800 | +19.14(+0.90%) |
Apr 13, 2011 | 2092 | 2122 | 2082 | 2122 | 348,000 | +32.52(+1.56%) |
Apr 12, 2011 | 2117 | 2117 | 2089 | 2089 | 311,200 | -32.99(-1.55%) |
Apr 11, 2011 | 2127 | 2135 | 2116 | 2122 | 316,000 | -5.58(-0.26%) |
Apr 10, 2011 | 2128 | 2128 | 2128 | 0 | +0.00(+0.00%) | |
Apr 09, 2011 | 2119 | 2128 | 2119 | 2128 | 0 | +0.00(+0.00%) |
Apr 08, 2011 | 2119 | 2136 | 2119 | 2128 | 392,800 | +5.83(+0.27%) |
Apr 07, 2011 | 2133 | 2136 | 2112 | 2122 | 382,800 | -4.57(-0.21%) |
Apr 06, 2011 | 2129 | 2136 | 2120 | 2127 | 423,000 | -3.72(-0.17%) |
Apr 05, 2011 | 2118 | 2130 | 2108 | 2130 | 327,600 | +14.56(+0.69%) |
Apr 04, 2011 | 2124 | 2126 | 2104 | 2116 | 301,800 | -5.14(-0.24%) |
Apr 03, 2011 | 2108 | 2121 | 2121 | 2121 | 0 | +0.00(+0.00%) |
Apr 02, 2011 | 2108 | 2121 | 2102 | 2121 | 0 | +0.00(+0.00%) |
Apr 01, 2011 | 2108 | 2121 | 2102 | 2121 | 338,000 | +14.31(+0.68%) |
Mar 31, 2011 | 2098 | 2107 | 2089 | 2107 | 317,800 | +15.32(+0.73%) |
Mar 30, 2011 | 2076 | 2100 | 2074 | 2091 | 316,800 | +19.25(+0.93%) |
Mar 29, 2011 | 2053 | 2072 | 2050 | 2072 | 250,400 | +15.74(+0.77%) |
Mar 28, 2011 | 2054 | 2060 | 2044 | 2056 | 285,400 | +2.35(+0.11%) |
Mar 27, 2011 | 2058 | 2054 | 2054 | 2054 | 0 | +0.00(+0.00%) |
Mar 26, 2011 | 2058 | 2054 | 2042 | 2054 | 0 | +0.00(+0.00%) |
Mar 25, 2011 | 2058 | 2060 | 2042 | 2054 | 311,200 | +17.26(+0.85%) |
Mar 24, 2011 | 2022 | 2037 | 2022 | 2037 | 295,400 | +24.60(+1.22%) |
Mar 23, 2011 | 2019 | 2022 | 2006 | 2012 | 312,600 | -1.48(-0.07%) |
Mar 22, 2011 | 2012 | 2016 | 2004 | 2014 | 304,200 | +10.24(+0.51%) |
Mar 21, 2011 | 1985 | 2005 | 1985 | 2003 | 292,200 | +22.29(+1.13%) |
Mar 20, 2011 | 1963 | 1981 | 1981 | 1981 | 0 | +0.00(+0.00%) |
Mar 19, 2011 | 1963 | 1981 | 1960 | 1981 | 0 | +0.00(+0.00%) |
Mar 18, 2011 | 1963 | 1988 | 1960 | 1981 | 291,200 | +22.10(+1.13%) |
Mar 17, 2011 | 1922 | 1961 | 1919 | 1959 | 305,800 | +1.06(+0.05%) |
Mar 16, 2011 | 1952 | 1965 | 1931 | 1958 | 284,400 | +34.05(+1.77%) |
Mar 15, 2011 | 1967 | 1986 | 1882 | 1924 | 403,800 | -47.31(-2.40%) |
Mar 14, 2011 | 1949 | 1971 | 1929 | 1971 | 388,600 | +15.69(+0.80%) |
Mar 13, 2011 | 1956 | 1956 | 1956 | 1956 | 0 | +0.00(+0.00%) |
Mar 12, 2011 | 1956 | 1971 | 1949 | 1956 | 267,200 | -26.04(-1.31%) |
Mar 11, 2011 | 1999 | 2001 | 1974 | 1982 | 288,400 | -19.89(-0.99%) |
Mar 10, 2011 | 2008 | 2017 | 1992 | 2001 | 315,400 | +5.15(+0.26%) |
Mar 09, 2011 | 1984 | 2007 | 1975 | 1996 | 304,800 | +16.05(+0.81%) |
Mar 08, 2011 | 1996 | 2005 | 1978 | 1980 | 256,000 | +0.00(+0.00%) |
Mar 07, 2011 | 1996 | 1980 | 1980 | 1980 | 0 | -24.41(-1.22%) |
Mar 06, 2011 | 1990 | 2009 | 1984 | 2005 | 0 | +0.00(+0.00%) |
Mar 05, 2011 | 1990 | 2009 | 1984 | 2005 | 334,600 | +34.02(+1.73%) |
Mar 04, 2011 | 1942 | 1971 | 1941 | 1971 | 284,800 | +42.42(+2.20%) |
Mar 03, 2011 | 1922 | 1941 | 1921 | 1928 | 207,600 | +0.00(+0.00%) |
Mar 02, 2011 | 1922 | 1928 | 1928 | 1928 | 0 | -11.06(-0.57%) |