Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 68000 | 68606 | 68000 | 68587 | 2,124,400 | +590.00(+0.87%) |
Mar 30, 2011 | 67423 | 68004 | 67423 | 67997 | 1,859,800 | +578.00(+0.86%) |
Mar 29, 2011 | 67194 | 67862 | 67046 | 67419 | 1,768,200 | +226.00(+0.34%) |
Mar 28, 2011 | 67767 | 68070 | 67193 | 67193 | 1,444,400 | -572.90(-0.85%) |
Mar 27, 2011 | 67528 | 68256 | 67497 | 67766 | 0 | -0.10(-0.00%) |
Mar 26, 2011 | 67528 | 68256 | 67497 | 67766 | 0 | +0.00(+0.00%) |
Mar 25, 2011 | 67528 | 68256 | 67497 | 67766 | 2,223,800 | +233.00(+0.35%) |
Mar 24, 2011 | 67799 | 68009 | 67406 | 67533 | 1,819,800 | -263.00(-0.39%) |
Mar 23, 2011 | 67570 | 67918 | 67317 | 67796 | 2,145,600 | +218.00(+0.32%) |
Mar 22, 2011 | 66684 | 67631 | 66531 | 67578 | 2,357,800 | +888.00(+1.33%) |
Mar 21, 2011 | 66887 | 67676 | 66656 | 66690 | 2,557,400 | -189.90(-0.28%) |
Mar 20, 2011 | 66217 | 67384 | 66217 | 66880 | 0 | +0.00(+0.00%) |
Mar 19, 2011 | 66217 | 67384 | 66217 | 66880 | 0 | -0.10(-0.00%) |
Mar 18, 2011 | 66217 | 67384 | 66217 | 66880 | 2,842,800 | +664.00(+1.00%) |
Mar 17, 2011 | 66017 | 66950 | 66015 | 66216 | 1,985,000 | +213.00(+0.32%) |
Mar 16, 2011 | 67011 | 67502 | 65663 | 66003 | 3,056,800 | -1002.00(-1.50%) |
Mar 15, 2011 | 67168 | 67168 | 65463 | 67005 | 2,852,200 | -164.00(-0.24%) |
Mar 14, 2011 | 66684 | 67333 | 66088 | 67169 | 1,874,200 | +484.40(+0.73%) |
Mar 13, 2011 | 66041 | 67014 | 65559 | 66685 | 0 | -0.40(-0.00%) |
Mar 12, 2011 | 66041 | 67014 | 65559 | 66685 | 2,491,000 | +644.00(+0.98%) |
Mar 11, 2011 | 67256 | 67256 | 65854 | 66041 | 2,375,000 | -1223.00(-1.82%) |
Mar 10, 2011 | 68010 | 68057 | 67109 | 67264 | 1,407,600 | +0.20(+0.00%) |
Mar 09, 2011 | 68010 | 68057 | 67109 | 67264 | 0 | -748.30(-1.10%) |
Mar 08, 2011 | 68138 | 68220 | 67514 | 68012 | 0 | +0.00(+0.00%) |
Mar 07, 2011 | 68138 | 68220 | 67514 | 68012 | 0 | +0.10(+0.00%) |
Mar 06, 2011 | 68138 | 68220 | 67514 | 68012 | 0 | +0.00(+0.00%) |
Mar 05, 2011 | 68138 | 68220 | 67514 | 68012 | 1,840,000 | -134.00(-0.20%) |
Mar 04, 2011 | 67284 | 68188 | 67284 | 68146 | 2,254,600 | +864.00(+1.28%) |
Mar 03, 2011 | 66242 | 67282 | 66101 | 67282 | 2,518,600 | +1039.00(+1.57%) |
Mar 02, 2011 | 67381 | 67708 | 66243 | 66243 | 2,166,400 | -1140.00(-1.69%) |
Mar 01, 2011 | 66909 | 67458 | 66687 | 67383 | 2,640,400 | -0.20(-0.00%) |
Feb 28, 2011 | 66909 | 67458 | 66687 | 67383 | 0 | +480.20(+0.72%) |
Feb 27, 2011 | 66952 | 67632 | 66331 | 66903 | 0 | +0.00(+0.00%) |
Feb 26, 2011 | 66952 | 67632 | 66331 | 66903 | 2,394,600 | -46.00(-0.07%) |
Feb 25, 2011 | 66909 | 67344 | 66693 | 66949 | 2,699,200 | +39.00(+0.06%) |
Feb 24, 2011 | 66440 | 67266 | 66049 | 66910 | 3,335,000 | +470.00(+0.71%) |
Feb 23, 2011 | 67255 | 67570 | 66342 | 66440 | 3,045,400 | -819.00(-1.22%) |
Feb 22, 2011 | 68067 | 68067 | 67085 | 67259 | 1,453,000 | +0.30(+0.00%) |
Feb 21, 2011 | 68067 | 68067 | 67085 | 67259 | 0 | -808.30(-1.19%) |
Feb 20, 2011 | 67685 | 68226 | 67386 | 68067 | 0 | +0.00(+0.00%) |
Feb 19, 2011 | 67685 | 68226 | 67386 | 68067 | 1,944,000 | +382.00(+0.56%) |
Feb 18, 2011 | 67580 | 67876 | 67107 | 67685 | 2,147,800 | +114.00(+0.17%) |
Feb 17, 2011 | 66342 | 67793 | 66342 | 67571 | 2,672,400 | +1230.00(+1.85%) |
Feb 16, 2011 | 66558 | 66861 | 66117 | 66341 | 2,355,400 | -217.00(-0.33%) |
Feb 15, 2011 | 65751 | 66743 | 65462 | 66558 | 1,945,000 | +0.50(+0.00%) |
Feb 14, 2011 | 65751 | 66743 | 65462 | 66558 | 0 | +801.50(+1.22%) |
Feb 13, 2011 | 64582 | 65890 | 64562 | 65756 | 0 | +0.00(+0.00%) |
Feb 12, 2011 | 64582 | 65890 | 64562 | 65756 | 2,396,400 | +1178.00(+1.82%) |
Feb 11, 2011 | 64217 | 65106 | 64185 | 64578 | 2,356,400 | +360.00(+0.56%) |
Feb 10, 2011 | 65767 | 65767 | 64016 | 64218 | 2,811,400 | -1553.00(-2.36%) |
Feb 09, 2011 | 65359 | 66238 | 65110 | 65771 | 2,764,000 | +409.00(+0.63%) |
Feb 08, 2011 | 65272 | 65893 | 64916 | 65362 | 1,980,400 | +0.00(+0.00%) |
Feb 07, 2011 | 65272 | 65893 | 64916 | 65362 | 0 | +92.90(+0.14%) |
Feb 06, 2011 | 66752 | 66946 | 65160 | 65269 | 0 | +0.10(+0.00%) |
Feb 05, 2011 | 66752 | 66946 | 65160 | 65269 | 2,676,800 | -1496.00(-2.24%) |
Feb 04, 2011 | 66688 | 66849 | 66091 | 66765 | 2,380,800 | +77.00(+0.12%) |
Feb 03, 2011 | 67844 | 68012 | 66643 | 66688 | 2,551,400 | -1159.00(-1.71%) |
Feb 02, 2011 | 66575 | 67922 | 66575 | 67847 | 2,114,000 | +1272.00(+1.91%) |
Feb 01, 2011 | 66697 | 67166 | 66271 | 66575 | 2,253,800 | +0.10(+0.00%) |
Jan 31, 2011 | 66697 | 67166 | 66271 | 66575 | 0 | -122.70(-0.18%) |
Jan 30, 2011 | 68051 | 68182 | 65898 | 66698 | 0 | -0.40(-0.00%) |
Jan 29, 2011 | 68051 | 68182 | 65898 | 66698 | 2,544,000 | -1353.00(-1.99%) |
Jan 28, 2011 | 68717 | 69108 | 67775 | 68051 | 2,304,400 | -658.00(-0.96%) |
Jan 27, 2011 | 69427 | 69556 | 68515 | 68709 | 2,542,400 | -0.20(-0.00%) |
Jan 26, 2011 | 69427 | 69556 | 68515 | 68709 | 0 | -717.80(-1.03%) |
Jan 25, 2011 | 69134 | 69513 | 68786 | 69427 | 1,474,400 | +0.40(+0.00%) |
Jan 24, 2011 | 69134 | 69513 | 68786 | 69427 | 0 | +293.50(+0.42%) |
Jan 23, 2011 | 69560 | 70026 | 69095 | 69133 | 0 | +0.10(+0.00%) |
Jan 22, 2011 | 69560 | 70027 | 69095 | 69133 | 2,071,800 | -429.00(-0.62%) |
Jan 21, 2011 | 70056 | 70083 | 69177 | 69562 | 2,169,600 | -496.00(-0.71%) |
Jan 20, 2011 | 70921 | 71190 | 69966 | 70058 | 1,884,800 | -862.00(-1.22%) |
Jan 19, 2011 | 70612 | 71094 | 70612 | 70920 | 1,877,400 | +311.00(+0.44%) |
Jan 18, 2011 | 70940 | 70940 | 70544 | 70609 | 1,538,600 | -0.10(-0.00%) |
Jan 17, 2011 | 70940 | 70940 | 70544 | 70609 | 0 | -331.10(-0.47%) |
Jan 16, 2011 | 70723 | 71184 | 70397 | 70940 | 0 | +0.20(+0.00%) |
Jan 15, 2011 | 70723 | 71184 | 70397 | 70940 | 1,806,600 | +219.00(+0.31%) |
Jan 14, 2011 | 71631 | 71924 | 70719 | 70721 | 2,237,800 | -912.00(-1.27%) |
Jan 13, 2011 | 70429 | 71633 | 70429 | 71633 | 2,516,000 | +1210.00(+1.72%) |
Jan 12, 2011 | 70146 | 70647 | 70145 | 70423 | 2,138,000 | +296.00(+0.42%) |
Jan 11, 2011 | 70056 | 70133 | 69666 | 70127 | 1,610,800 | +0.00(+0.00%) |
Jan 10, 2011 | 70056 | 70133 | 69666 | 70127 | 0 | +69.80(+0.10%) |
Jan 09, 2011 | 70580 | 70783 | 69718 | 70057 | 0 | +0.20(+0.00%) |
Jan 08, 2011 | 70580 | 70783 | 69718 | 70057 | 1,761,000 | -522.00(-0.74%) |
Jan 07, 2011 | 71093 | 71167 | 70469 | 70579 | 2,546,000 | -512.00(-0.72%) |
Jan 06, 2011 | 70311 | 71173 | 69802 | 71091 | 2,309,200 | +773.00(+1.10%) |
Jan 05, 2011 | 69962 | 70318 | 69560 | 70318 | 2,427,200 | +356.00(+0.51%) |
Jan 04, 2011 | 69310 | 70471 | 69305 | 69962 | 1,862,400 | -0.30(-0.00%) |
Jan 03, 2011 | 69310 | 70471 | 69305 | 69962 | 0 | +657.50(+0.95%) |
Jan 01, 2011 | 68953 | 69527 | 68940 | 69305 | 0 | -0.20(-0.00%) |
Dec 31, 2010 | 68953 | 69527 | 68940 | 69305 | 2,102,200 | +353.00(+0.51%) |
Dec 30, 2010 | 68043 | 69040 | 68043 | 68952 | 1,307,800 | +911.00(+1.34%) |
Dec 29, 2010 | 67810 | 68104 | 67810 | 68041 | 0 | +238.00(+0.35%) |
Dec 28, 2010 | 68476 | 68476 | 67803 | 67803 | 1,035,400 | -0.20(-0.00%) |
Dec 27, 2010 | 68476 | 68476 | 67803 | 67803 | 0 | -682.80(-1.00%) |
Dec 26, 2010 | 68470 | 68562 | 68250 | 68486 | 0 | +0.00(+0.00%) |
Dec 25, 2010 | 68470 | 68562 | 68250 | 68486 | 0 | +0.00(+0.00%) |
Dec 24, 2010 | 68470 | 68562 | 68250 | 68486 | 1,229,400 | +15.00(+0.02%) |
Dec 23, 2010 | 68218 | 68472 | 67727 | 68471 | 1,656,800 | +256.00(+0.38%) |
Dec 22, 2010 | 67261 | 68461 | 67261 | 68215 | 1,897,400 | +951.00(+1.41%) |
Dec 21, 2010 | 67979 | 68196 | 67264 | 67264 | 2,352,800 | +0.40(+0.00%) |
Dec 20, 2010 | 67979 | 68196 | 67264 | 67264 | 0 | -717.40(-1.06%) |
Dec 18, 2010 | 67304 | 67981 | 66948 | 67981 | 0 | +675.00(+1.00%) |
Dec 17, 2010 | 67875 | 68377 | 67138 | 67306 | 2,401,400 | -564.00(-0.83%) |
Dec 16, 2010 | 68741 | 68741 | 67711 | 67870 | 2,962,400 | -873.00(-1.27%) |
Dec 15, 2010 | 69127 | 69127 | 68531 | 68743 | 0 | -383.00(-0.55%) |
Dec 14, 2010 | 68342 | 69221 | 68342 | 69126 | 0 | +784.00(+1.15%) |
Dec 11, 2010 | 67889 | 68514 | 67866 | 68342 | 0 | +463.00(+0.68%) |
Dec 10, 2010 | 68173 | 68561 | 67563 | 67879 | 2,447,200 | -296.00(-0.43%) |
Dec 09, 2010 | 69338 | 69354 | 68046 | 68175 | 2,671,600 | -1163.00(-1.68%) |
Dec 08, 2010 | 69563 | 70589 | 69338 | 69338 | 0 | -214.00(-0.31%) |
Dec 07, 2010 | 69759 | 69932 | 69378 | 69552 | 0 | +0.20(+0.00%) |
Dec 06, 2010 | 69759 | 69932 | 69378 | 69552 | 0 | -214.20(-0.31%) |
Dec 04, 2010 | 69529 | 69963 | 68943 | 69766 | 2,828,000 | +239.00(+0.34%) |
Dec 03, 2010 | 69341 | 69943 | 69219 | 69527 | 2,111,800 | +181.00(+0.26%) |
Dec 02, 2010 | 67731 | 69605 | 67731 | 69346 | 0 | +1641.00(+2.42%) |
Dec 01, 2010 | 67901 | 68476 | 67271 | 67705 | 2,159,200 | -203.00(-0.30%) |
Nov 30, 2010 | 68218 | 68422 | 67103 | 67908 | 1,777,800 | -0.20(-0.00%) |
Nov 29, 2010 | 68218 | 68422 | 67103 | 67908 | 0 | -317.80(-0.47%) |
Nov 27, 2010 | 69349 | 69349 | 68219 | 68226 | 1,564,800 | -1136.00(-1.64%) |
Nov 26, 2010 | 69634 | 69780 | 69362 | 69362 | 981,600 | -267.00(-0.38%) |
Nov 25, 2010 | 67955 | 69746 | 67955 | 69629 | 1,990,600 | +1676.00(+2.47%) |
Nov 24, 2010 | 69629 | 69629 | 67728 | 67953 | 2,080,600 | -1680.00(-2.41%) |
Nov 23, 2010 | 70898 | 70898 | 69202 | 69633 | 1,739,200 | +0.50(+0.00%) |
Nov 22, 2010 | 70898 | 70898 | 69202 | 69632 | 0 | -1265.50(-1.78%) |
Nov 20, 2010 | 70774 | 70898 | 70236 | 70898 | 1,506,400 | +117.00(+0.17%) |
Nov 19, 2010 | 69716 | 70904 | 69716 | 70781 | 1,881,600 | +1072.00(+1.54%) |
Nov 18, 2010 | 69189 | 70080 | 69187 | 69709 | 0 | +517.00(+0.75%) |
Nov 17, 2010 | 70364 | 70364 | 68662 | 69192 | 2,240,800 | -0.40(-0.00%) |
Nov 16, 2010 | 70364 | 70364 | 68662 | 69192 | 0 | -1174.70(-1.67%) |
Nov 15, 2010 | 71191 | 71191 | 70004 | 70367 | 0 | +0.10(+0.00%) |
Nov 13, 2010 | 71191 | 71191 | 70004 | 70367 | 1,188,600 | -828.00(-1.16%) |
Nov 12, 2010 | 71639 | 71639 | 70941 | 71195 | 1,353,200 | -443.00(-0.62%) |
Nov 11, 2010 | 71674 | 71854 | 70868 | 71638 | 0 | -41.00(-0.06%) |
Nov 10, 2010 | 72654 | 73045 | 71651 | 71679 | 1,505,000 | -978.00(-1.35%) |
Nov 09, 2010 | 72607 | 72875 | 72336 | 72657 | 1,077,600 | -0.40(-0.00%) |
Nov 08, 2010 | 72607 | 72875 | 72336 | 72657 | 0 | +50.80(+0.07%) |
Nov 07, 2010 | 72987 | 72987 | 72534 | 72607 | 0 | +0.00(+0.00%) |
Nov 06, 2010 | 72987 | 72987 | 72534 | 72607 | 0 | -0.40(-0.00%) |
Nov 05, 2010 | 72987 | 72987 | 72534 | 72607 | 1,732,000 | -389.00(-0.53%) |
Nov 04, 2010 | 71910 | 73103 | 71910 | 72996 | 2,175,800 | +1091.00(+1.52%) |
Nov 03, 2010 | 71560 | 72110 | 71510 | 71905 | 2,145,800 | +344.10(+0.48%) |
Nov 02, 2010 | 70686 | 71751 | 70673 | 71561 | 0 | -0.10(-0.00%) |
Nov 01, 2010 | 70686 | 71751 | 70673 | 71561 | 1,555,000 | +887.70(+1.26%) |
Oct 31, 2010 | 70322 | 70776 | 70322 | 70673 | 0 | +0.00(+0.00%) |
Oct 30, 2010 | 70322 | 70776 | 70322 | 70673 | 0 | +0.30(+0.00%) |
Oct 29, 2010 | 70322 | 70776 | 70322 | 70673 | 2,208,800 | +353.00(+0.50%) |
Oct 28, 2010 | 70573 | 71263 | 70234 | 70320 | 2,230,200 | -249.00(-0.35%) |
Oct 27, 2010 | 70735 | 70844 | 70059 | 70569 | 2,202,600 | -171.00(-0.24%) |
Oct 26, 2010 | 69582 | 70834 | 69055 | 70740 | 2,576,800 | +1160.00(+1.67%) |
Oct 25, 2010 | 69536 | 70231 | 69451 | 69580 | 3,836,000 | +50.30(+0.07%) |
Oct 24, 2010 | 69658 | 70312 | 68847 | 69530 | 0 | +0.00(+0.00%) |
Oct 23, 2010 | 69658 | 70312 | 68847 | 69530 | 0 | -0.30(-0.00%) |
Oct 22, 2010 | 69658 | 70312 | 68847 | 69530 | 2,421,600 | -122.00(-0.18%) |
Oct 21, 2010 | 70406 | 70958 | 68952 | 69652 | 2,587,800 | -753.00(-1.07%) |
Oct 20, 2010 | 69863 | 70720 | 69814 | 70405 | 2,407,200 | +541.00(+0.77%) |
Oct 19, 2010 | 71735 | 71735 | 69628 | 69864 | 2,495,200 | -1872.00(-2.61%) |
Oct 18, 2010 | 71830 | 71884 | 71341 | 71736 | 2,111,600 | -94.20(-0.13%) |
Oct 17, 2010 | 71699 | 72140 | 71351 | 71830 | 0 | +0.00(+0.00%) |
Oct 16, 2010 | 71699 | 72140 | 71351 | 71830 | 0 | +0.20(+0.00%) |
Oct 15, 2010 | 71699 | 72140 | 71351 | 71830 | 2,015,200 | +138.00(+0.19%) |
Oct 14, 2010 | 71676 | 71961 | 71264 | 71692 | 2,633,000 | +17.00(+0.02%) |
Oct 13, 2010 | 70950 | 71995 | 70950 | 71675 | 2,985,000 | +728.50(+1.03%) |
Oct 12, 2010 | 70810 | 71110 | 70810 | 70946 | 0 | +0.50(+0.00%) |
Oct 11, 2010 | 70810 | 71111 | 70810 | 70946 | 1,169,000 | +137.20(+0.19%) |
Oct 10, 2010 | 69921 | 70828 | 69698 | 70809 | 0 | +0.00(+0.00%) |
Oct 09, 2010 | 69921 | 70828 | 69698 | 70809 | 0 | -0.20(-0.00%) |
Oct 08, 2010 | 69921 | 70828 | 69698 | 70809 | 2,136,000 | +891.00(+1.27%) |
Oct 07, 2010 | 70545 | 70739 | 69314 | 69918 | 2,587,200 | -623.00(-0.88%) |
Oct 06, 2010 | 71284 | 71290 | 70343 | 70541 | 2,780,600 | -742.00(-1.04%) |
Oct 05, 2010 | 70390 | 71285 | 70390 | 71283 | 2,713,000 | +898.00(+1.28%) |
Oct 04, 2010 | 70230 | 70551 | 70089 | 70385 | 1,876,800 | +155.60(+0.22%) |
Oct 03, 2010 | 69438 | 70243 | 69228 | 70229 | 0 | +0.00(+0.00%) |
Oct 02, 2010 | 69438 | 70243 | 69228 | 70229 | 0 | +0.40(+0.00%) |
Oct 01, 2010 | 69438 | 70243 | 69228 | 70229 | 2,452,600 | +799.00(+1.15%) |
Sep 30, 2010 | 69230 | 69737 | 68924 | 69430 | 2,466,200 | +202.00(+0.29%) |
Sep 29, 2010 | 69225 | 69420 | 68958 | 69228 | 3,067,200 | +0.00(+0.00%) |
Sep 28, 2010 | 68817 | 69431 | 68455 | 69228 | 1,851,800 | +412.00(+0.60%) |
Sep 27, 2010 | 68197 | 68926 | 68011 | 68816 | 2,138,600 | +619.50(+0.91%) |
Sep 26, 2010 | 68800 | 69571 | 68021 | 68196 | 0 | +0.00(+0.00%) |
Sep 25, 2010 | 68800 | 69571 | 68021 | 68196 | 0 | +0.50(+0.00%) |
Sep 24, 2010 | 68800 | 69571 | 68021 | 68196 | 3,441,000 | -598.00(-0.87%) |
Sep 23, 2010 | 68321 | 69601 | 67892 | 68794 | 3,305,200 | +469.00(+0.69%) |
Sep 22, 2010 | 67711 | 68549 | 67346 | 68325 | 2,495,200 | +606.00(+0.89%) |
Sep 21, 2010 | 68189 | 68255 | 67528 | 67719 | 1,734,000 | -471.00(-0.69%) |
Sep 20, 2010 | 67087 | 68241 | 67009 | 68190 | 1,775,200 | +1101.00(+1.64%) |
Sep 19, 2010 | 67665 | 67773 | 66993 | 67089 | 0 | -0.10(-0.00%) |
Sep 18, 2010 | 67665 | 67773 | 66993 | 67089 | 0 | +0.10(+0.00%) |
Sep 17, 2010 | 67665 | 67773 | 66993 | 67089 | 1,629,400 | -574.00(-0.85%) |
Sep 16, 2010 | 68103 | 68103 | 67507 | 67663 | 1,464,400 | -444.00(-0.65%) |
Sep 15, 2010 | 67690 | 68107 | 67119 | 68107 | 2,234,200 | +415.00(+0.61%) |
Sep 14, 2010 | 68030 | 68093 | 67561 | 67692 | 2,594,000 | -339.00(-0.50%) |
Sep 13, 2010 | 66807 | 68142 | 66807 | 68031 | 2,144,400 | +1224.20(+1.83%) |
Sep 12, 2010 | 66622 | 66920 | 66459 | 66807 | 0 | +0.00(+0.00%) |
Sep 11, 2010 | 66622 | 66920 | 66459 | 66807 | 0 | -0.20(-0.00%) |
Sep 10, 2010 | 66622 | 66920 | 66459 | 66807 | 1,561,000 | +183.00(+0.27%) |
Sep 09, 2010 | 66411 | 66807 | 66353 | 66624 | 1,438,800 | +217.00(+0.33%) |
Sep 08, 2010 | 66739 | 66739 | 66101 | 66407 | 1,716,000 | -340.30(-0.51%) |
Sep 07, 2010 | 66679 | 66949 | 66380 | 66747 | 0 | +0.30(+0.00%) |
Sep 06, 2010 | 66679 | 66949 | 66380 | 66747 | 651,400 | +68.40(+0.10%) |
Sep 05, 2010 | 66812 | 67673 | 66541 | 66679 | 0 | -0.40(-0.00%) |
Sep 03, 2010 | 66812 | 67673 | 66541 | 66679 | 2,019,200 | -129.00(-0.19%) |
Sep 02, 2010 | 67073 | 67168 | 66405 | 66808 | 1,601,200 | -265.00(-0.40%) |
Sep 01, 2010 | 65154 | 67073 | 65154 | 67073 | 2,509,000 | +1928.00(+2.96%) |
Aug 31, 2010 | 64262 | 65182 | 64202 | 65145 | 3,284,800 | +884.00(+1.38%) |
Aug 30, 2010 | 65585 | 65585 | 64255 | 64261 | 1,286,400 | -1324.10(-2.02%) |
Aug 29, 2010 | 63875 | 65589 | 63848 | 65585 | 0 | +0.10(+0.00%) |
Aug 27, 2010 | 63875 | 65589 | 63848 | 65585 | 1,764,000 | +1718.00(+2.69%) |
Aug 26, 2010 | 64802 | 65271 | 63804 | 63867 | 1,773,400 | -936.00(-1.44%) |
Aug 25, 2010 | 65156 | 65156 | 64164 | 64803 | 1,753,000 | -353.00(-0.54%) |
Aug 24, 2010 | 65946 | 65946 | 65013 | 65156 | 1,604,200 | -826.00(-1.25%) |
Aug 23, 2010 | 66678 | 67175 | 65982 | 65982 | 1,379,600 | -695.20(-1.04%) |
Aug 21, 2010 | 66892 | 66892 | 66337 | 66677 | 0 | +0.20(+0.00%) |
Aug 20, 2010 | 66892 | 66892 | 66337 | 66677 | 1,414,600 | -210.00(-0.31%) |
Aug 19, 2010 | 67641 | 67713 | 66824 | 66887 | 1,920,000 | -751.00(-1.11%) |
Aug 18, 2010 | 67584 | 67745 | 67006 | 67638 | 2,367,000 | +54.00(+0.08%) |
Aug 17, 2010 | 66702 | 67666 | 66702 | 67584 | 1,747,000 | +882.00(+1.32%) |
Aug 16, 2010 | 66260 | 66868 | 66187 | 66702 | 1,394,800 | +437.60(+0.66%) |
Aug 15, 2010 | 65964 | 66590 | 65921 | 66264 | 0 | +0.40(+0.00%) |
Aug 14, 2010 | 65964 | 66590 | 65921 | 66264 | 0 | +0.00(+0.00%) |
Aug 13, 2010 | 65964 | 66590 | 65921 | 66264 | 1,841,200 | +298.00(+0.45%) |
Aug 12, 2010 | 65788 | 66027 | 65257 | 65966 | 1,546,600 | +176.00(+0.27%) |
Aug 11, 2010 | 67217 | 67217 | 65690 | 65790 | 1,732,800 | -1433.00(-2.13%) |
Aug 10, 2010 | 67836 | 67836 | 66946 | 67223 | 1,625,400 | -639.00(-0.94%) |
Aug 09, 2010 | 68096 | 68513 | 67749 | 67862 | 1,254,800 | -232.80(-0.34%) |
Aug 08, 2010 | 68416 | 68509 | 67686 | 68095 | 0 | +0.00(+0.00%) |
Aug 07, 2010 | 68416 | 68509 | 67686 | 68095 | 0 | -0.20(-0.00%) |
Aug 06, 2010 | 68416 | 68509 | 67686 | 68095 | 1,513,200 | -317.00(-0.46%) |
Aug 05, 2010 | 68271 | 68471 | 68002 | 68412 | 1,611,600 | +140.00(+0.21%) |
Aug 04, 2010 | 67996 | 68534 | 67577 | 68272 | 1,875,200 | +275.00(+0.40%) |
Aug 03, 2010 | 68517 | 68561 | 67942 | 67997 | 1,900,000 | -520.00(-0.76%) |
Aug 02, 2010 | 67524 | 68754 | 67524 | 68517 | 1,766,600 | +1001.60(+1.48%) |
Aug 01, 2010 | 67515 | 67515 | 0 | +0.00(+0.00%) | ||
Jul 31, 2010 | 66951 | 67608 | 66218 | 67515 | 0 | +0.40(+0.00%) |
Jul 30, 2010 | 66951 | 67608 | 66218 | 67515 | 2,088,400 | +561.00(+0.84%) |
Jul 29, 2010 | 66796 | 67428 | 66596 | 66954 | 2,160,200 | +146.00(+0.22%) |
Jul 28, 2010 | 66670 | 67051 | 66427 | 66808 | 1,939,400 | +134.00(+0.20%) |
Jul 27, 2010 | 66449 | 67102 | 66293 | 66674 | 1,601,800 | +231.00(+0.35%) |
Jul 26, 2010 | 66322 | 66619 | 66151 | 66443 | 1,234,400 | +120.00(+0.18%) |
Jul 25, 2010 | 65748 | 66323 | 65427 | 66323 | 0 | +0.00(+0.00%) |
Jul 24, 2010 | 65748 | 66323 | 65427 | 66323 | 0 | +0.00(+0.00%) |
Jul 23, 2010 | 65748 | 66323 | 65427 | 66323 | 1,540,000 | +575.00(+0.87%) |
Jul 22, 2010 | 64504 | 66213 | 64504 | 65748 | 2,320,600 | +1271.00(+1.97%) |
Jul 21, 2010 | 64468 | 65136 | 64209 | 64477 | 1,821,800 | +14.00(+0.02%) |
Jul 20, 2010 | 63290 | 64481 | 62902 | 64463 | 2,429,400 | +1166.00(+1.84%) |
Jul 19, 2010 | 62351 | 63300 | 62351 | 63297 | 1,276,400 | +957.70(+1.54%) |
Jul 18, 2010 | 63487 | 63492 | 62298 | 62339 | 0 | +0.00(+0.00%) |
Jul 17, 2010 | 63487 | 63492 | 62298 | 62339 | 0 | +0.30(+0.00%) |
Jul 16, 2010 | 63487 | 63492 | 62298 | 62339 | 1,326,400 | -1150.00(-1.81%) |
Jul 15, 2010 | 63482 | 63612 | 62960 | 63489 | 1,564,800 | +10.00(+0.02%) |
Jul 14, 2010 | 63686 | 63688 | 63015 | 63479 | 1,450,400 | -207.00(-0.33%) |
Jul 13, 2010 | 62964 | 63777 | 62964 | 63686 | 1,583,800 | +726.00(+1.15%) |
Jul 12, 2010 | 63477 | 63972 | 62750 | 62960 | 1,229,000 | -516.30(-0.81%) |
Jul 10, 2010 | 63282 | 63596 | 62895 | 63476 | 0 | +0.00(+0.00%) |
Jul 09, 2010 | 63282 | 63596 | 62895 | 63476 | 0 | +0.30(+0.00%) |
Jul 08, 2010 | 63282 | 63596 | 62895 | 63476 | 1,658,000 | +192.00(+0.30%) |
Jul 07, 2010 | 62067 | 63313 | 62004 | 63284 | 1,732,200 | +1219.00(+1.96%) |
Jul 06, 2010 | 60870 | 62451 | 60870 | 62065 | 1,786,600 | +1200.00(+1.97%) |
Jul 05, 2010 | 61436 | 61667 | 60796 | 60865 | 760,000 | -564.80(-0.92%) |
Jul 03, 2010 | 61236 | 61812 | 60764 | 61430 | 0 | -0.20(-0.00%) |
Jul 02, 2010 | 61236 | 61812 | 60764 | 61430 | 1,143,800 | +194.00(+0.32%) |
Jul 01, 2010 | 60935 | 61381 | 60056 | 61236 | 2,130,000 | +300.00(+0.49%) |
Jun 30, 2010 | 61972 | 62645 | 60936 | 60936 | 1,958,400 | -1042.00(-1.68%) |
Jun 29, 2010 | 64216 | 64216 | 61670 | 61978 | 2,196,000 | -2247.00(-3.50%) |
Jun 28, 2010 | 64825 | 65105 | 64225 | 64225 | 943,200 | -598.80(-0.92%) |
Jun 27, 2010 | 63937 | 64869 | 63806 | 64824 | 0 | +0.00(+0.00%) |
Jun 26, 2010 | 63937 | 64869 | 63806 | 64824 | 0 | -0.20(-0.00%) |
Jun 25, 2010 | 63937 | 64869 | 63806 | 64824 | 1,257,200 | +887.00(+1.39%) |
Jun 24, 2010 | 65154 | 65154 | 63736 | 63937 | 1,786,400 | -1223.00(-1.88%) |
Jun 23, 2010 | 64812 | 65161 | 64247 | 65160 | 1,762,200 | +349.00(+0.54%) |
Jun 22, 2010 | 64834 | 65831 | 64690 | 64811 | 1,931,800 | -18.00(-0.03%) |
Jun 21, 2010 | 64442 | 65517 | 64442 | 64829 | 1,623,000 | +391.00(+0.61%) |
Jun 20, 2010 | 64542 | 64941 | 64239 | 64438 | 0 | +0.00(+0.00%) |
Jun 19, 2010 | 64542 | 64941 | 64239 | 64438 | 0 | +0.00(+0.00%) |
Jun 18, 2010 | 64542 | 64941 | 64239 | 64438 | 1,871,800 | -103.00(-0.16%) |
Jun 17, 2010 | 64745 | 65182 | 64115 | 64541 | 1,888,800 | -210.00(-0.32%) |
Jun 16, 2010 | 64442 | 65097 | 63974 | 64751 | 2,441,000 | +309.00(+0.48%) |
Jun 15, 2010 | 63534 | 64554 | 63534 | 64442 | 1,267,200 | +909.00(+1.43%) |
Jun 14, 2010 | 63613 | 64296 | 63529 | 63533 | 1,793,600 | -72.00(-0.11%) |
Jun 13, 2010 | 63044 | 63766 | 62371 | 63605 | 0 | +0.00(+0.00%) |
Jun 12, 2010 | 63044 | 63766 | 62371 | 63605 | 0 | +0.00(+0.00%) |
Jun 11, 2010 | 63044 | 63766 | 62371 | 63605 | 1,345,800 | +556.00(+0.88%) |
Jun 10, 2010 | 61484 | 63146 | 61484 | 63049 | 1,717,000 | +1570.00(+2.55%) |
Jun 09, 2010 | 61799 | 62684 | 61479 | 61479 | 1,736,400 | -377.00(-0.61%) |
Jun 08, 2010 | 61187 | 62000 | 61187 | 61856 | 1,605,200 | +673.00(+1.10%) |
Jun 07, 2010 | 61675 | 62119 | 61099 | 61183 | 1,627,000 | -493.00(-0.80%) |
Jun 06, 2010 | 62940 | 62940 | 61422 | 61676 | 0 | +0.00(+0.00%) |
Jun 05, 2010 | 62940 | 62940 | 61422 | 61676 | 0 | +0.00(+0.00%) |
Jun 04, 2010 | 62940 | 62940 | 61422 | 61676 | 1,691,000 | -1266.90(-2.01%) |
Jun 03, 2010 | 61836 | 63198 | 61814 | 62943 | 0 | -0.10(-0.00%) |
Jun 02, 2010 | 61836 | 63198 | 61814 | 62943 | 1,878,400 | +1102.00(+1.78%) |
Jun 01, 2010 | 63033 | 63033 | 61605 | 61841 | 2,253,800 | -1206.00(-1.91%) |
May 31, 2010 | 61950 | 63047 | 61950 | 63047 | 1,197,600 | +1100.00(+1.78%) |
May 30, 2010 | 62080 | 62247 | 61305 | 61947 | 0 | +0.00(+0.00%) |
May 28, 2010 | 62080 | 62247 | 61305 | 61947 | 2,081,600 | -145.00(-0.23%) |
May 27, 2010 | 60191 | 62262 | 60189 | 62092 | 2,388,000 | +1902.00(+3.16%) |
May 26, 2010 | 59182 | 60701 | 59179 | 60190 | 3,638,600 | +1006.00(+1.70%) |
May 25, 2010 | 59912 | 59912 | 57876 | 59184 | 2,477,800 | -731.00(-1.22%) |
May 24, 2010 | 60255 | 60850 | 59815 | 59915 | 1,792,600 | -344.30(-0.57%) |
May 22, 2010 | 58192 | 60303 | 57997 | 60259 | 0 | +0.30(+0.00%) |
May 21, 2010 | 58192 | 60303 | 57997 | 60259 | 2,558,200 | +2067.00(+3.55%) |
May 20, 2010 | 59684 | 59684 | 57634 | 58192 | 3,369,200 | -1497.00(-2.51%) |
May 19, 2010 | 60841 | 60850 | 59068 | 59689 | 3,203,000 | -1152.00(-1.89%) |
May 18, 2010 | 62871 | 63529 | 60810 | 60841 | 2,787,000 | -2025.00(-3.22%) |
May 17, 2010 | 63406 | 63593 | 61825 | 62866 | 2,746,000 | -546.50(-0.86%) |
May 16, 2010 | 64787 | 64787 | 63050 | 63412 | 0 | +0.00(+0.00%) |
May 15, 2010 | 64787 | 64787 | 63050 | 63412 | 0 | +0.50(+0.00%) |
May 14, 2010 | 64787 | 64787 | 63050 | 63412 | 2,220,800 | -1376.00(-2.12%) |
May 13, 2010 | 65223 | 65427 | 64738 | 64788 | 1,798,200 | -436.00(-0.67%) |
May 12, 2010 | 64438 | 65351 | 64438 | 65224 | 1,981,400 | +799.00(+1.24%) |
May 11, 2010 | 65449 | 65733 | 64425 | 64425 | 2,401,600 | -1028.00(-1.57%) |
May 10, 2010 | 62872 | 66083 | 62872 | 65453 | 2,377,400 | +2582.10(+4.11%) |
May 09, 2010 | 63416 | 63945 | 61662 | 62871 | 0 | +0.00(+0.00%) |
May 08, 2010 | 63416 | 63945 | 61662 | 62871 | 0 | -0.10(-0.00%) |
May 07, 2010 | 63416 | 63945 | 61663 | 62871 | 2,903,400 | -543.00(-0.86%) |
May 06, 2010 | 64915 | 65533 | 60774 | 63414 | 3,207,600 | -1500.00(-2.31%) |
May 05, 2010 | 64859 | 65612 | 63533 | 64914 | 2,681,200 | +45.00(+0.07%) |
May 04, 2010 | 67116 | 67116 | 64588 | 64869 | 2,820,000 | -2250.00(-3.35%) |
May 03, 2010 | 67534 | 67969 | 66723 | 67119 | 1,776,000 | -410.70(-0.61%) |
May 01, 2010 | 67975 | 67975 | 67243 | 67530 | 0 | -0.30(-0.00%) |
Apr 30, 2010 | 67975 | 67975 | 67243 | 67530 | 2,120,200 | -448.00(-0.66%) |
Apr 29, 2010 | 66661 | 68012 | 66661 | 67978 | 1,609,400 | +1322.00(+1.98%) |
Apr 28, 2010 | 66513 | 67253 | 65914 | 66656 | 1,855,600 | +145.00(+0.22%) |
Apr 27, 2010 | 68868 | 68868 | 66499 | 66511 | 2,062,200 | -2361.00(-3.43%) |
Apr 26, 2010 | 69509 | 69810 | 68813 | 68872 | 1,179,400 | -637.50(-0.92%) |
Apr 24, 2010 | 69388 | 69709 | 68832 | 69510 | 0 | +0.50(+0.00%) |
Apr 23, 2010 | 69388 | 69709 | 68832 | 69509 | 1,366,800 | +123.00(+0.18%) |
Apr 22, 2010 | 69313 | 69528 | 68081 | 69386 | 1,787,200 | +67.60(+0.10%) |
Apr 21, 2010 | 69101 | 69702 | 69101 | 69318 | 0 | +0.40(+0.00%) |
Apr 20, 2010 | 69101 | 69702 | 69101 | 69318 | 1,750,200 | +220.00(+0.32%) |
Apr 19, 2010 | 69418 | 69431 | 68378 | 69098 | 1,722,000 | -323.40(-0.47%) |
Apr 17, 2010 | 70522 | 70522 | 69013 | 69421 | 0 | +0.40(+0.00%) |
Apr 16, 2010 | 70522 | 70522 | 69013 | 69421 | 2,043,800 | -1103.00(-1.56%) |
Apr 15, 2010 | 71036 | 71066 | 70429 | 70524 | 2,264,600 | -511.00(-0.72%) |
Apr 14, 2010 | 70794 | 71207 | 70628 | 71035 | 1,758,800 | +243.00(+0.34%) |
Apr 13, 2010 | 70618 | 71053 | 70169 | 70792 | 1,634,200 | +178.00(+0.25%) |
Apr 12, 2010 | 71414 | 71607 | 70505 | 70614 | 1,471,600 | -803.30(-1.12%) |
Apr 10, 2010 | 71783 | 71989 | 71307 | 71417 | 0 | +0.30(+0.00%) |
Apr 09, 2010 | 71783 | 71989 | 71307 | 71417 | 1,680,000 | -368.00(-0.51%) |
Apr 08, 2010 | 70793 | 71805 | 70462 | 71785 | 1,701,800 | +992.00(+1.40%) |
Apr 07, 2010 | 71092 | 71257 | 70531 | 70793 | 1,720,400 | -303.00(-0.43%) |
Apr 06, 2010 | 71290 | 71711 | 70823 | 71096 | 1,697,000 | -194.00(-0.27%) |
Apr 05, 2010 | 71148 | 71645 | 71148 | 71290 | 1,316,000 | +153.70(+0.22%) |
Apr 04, 2010 | 70374 | 71401 | 70373 | 71136 | 0 | +0.00(+0.00%) |
Apr 03, 2010 | 70374 | 71401 | 70373 | 71136 | 0 | +0.00(+0.00%) |
Apr 02, 2010 | 70374 | 71401 | 70373 | 71136 | 0 | +0.30(+0.00%) |