Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3287 | 3291 | 3277 | 3284 | 0 | +0.47(+0.01%) |
Jan 30, 2013 | 3266 | 3283 | 3265 | 3283 | 0 | +13.87(+0.42%) |
Jan 29, 2013 | 3276 | 3276 | 3266 | 3269 | 0 | -8.08(-0.25%) |
Jan 28, 2013 | 3272 | 3281 | 3272 | 3277 | 0 | +14.30(+0.44%) |
Jan 27, 2013 | 3255 | 3264 | 3248 | 3263 | 0 | +0.00(+0.00%) |
Jan 26, 2013 | 3255 | 3264 | 3248 | 3263 | 0 | +0.00(+0.00%) |
Jan 25, 2013 | 3255 | 3264 | 3248 | 3263 | 0 | +15.59(+0.48%) |
Jan 24, 2013 | 3232 | 3252 | 3222 | 3247 | 0 | +18.87(+0.58%) |
Jan 23, 2013 | 3223 | 3232 | 3222 | 3228 | 0 | +5.24(+0.16%) |
Jan 22, 2013 | 3222 | 3225 | 3211 | 3223 | 0 | -0.32(-0.01%) |
Jan 21, 2013 | 3214 | 3226 | 3211 | 3224 | 0 | +13.43(+0.42%) |
Jan 20, 2013 | 3206 | 3212 | 3200 | 3210 | 0 | +0.00(+0.00%) |
Jan 19, 2013 | 3206 | 3212 | 3200 | 3210 | 0 | +0.00(+0.00%) |
Jan 18, 2013 | 3206 | 3212 | 3200 | 3210 | 0 | +12.88(+0.40%) |
Jan 17, 2013 | 3209 | 3221 | 3192 | 3197 | 0 | -8.75(-0.27%) |
Jan 16, 2013 | 3200 | 3210 | 3161 | 3206 | 0 | +12.52(+0.39%) |
Jan 15, 2013 | 3200 | 3206 | 3182 | 3194 | 0 | -11.35(-0.35%) |
Jan 14, 2013 | 3194 | 3206 | 3185 | 3205 | 0 | -8.12(-0.25%) |
Jan 13, 2013 | 3229 | 3229 | 3210 | 3213 | 0 | +0.00(+0.00%) |
Jan 12, 2013 | 3229 | 3229 | 3210 | 3213 | 0 | +0.00(+0.00%) |
Jan 11, 2013 | 3229 | 3229 | 3210 | 3213 | 0 | -8.67(-0.27%) |
Jan 10, 2013 | 3231 | 3236 | 3218 | 3222 | 0 | +7.77(+0.24%) |
Jan 09, 2013 | 3206 | 3219 | 3202 | 3214 | 0 | +10.95(+0.34%) |
Jan 08, 2013 | 3222 | 3223 | 3199 | 3203 | 0 | -23.55(-0.73%) |
Jan 07, 2013 | 3234 | 3238 | 3220 | 3226 | 0 | +2.64(+0.08%) |
Jan 06, 2013 | 3231 | 3231 | 3218 | 3224 | 0 | +0.00(+0.00%) |
Jan 05, 2013 | 3231 | 3231 | 3218 | 3224 | 0 | +0.00(+0.00%) |
Jan 04, 2013 | 3231 | 3231 | 3218 | 3224 | 0 | +12.06(+0.38%) |
Jan 03, 2013 | 3225 | 3231 | 3210 | 3212 | 0 | +4.00(+0.12%) |
Jan 02, 2013 | 3189 | 3210 | 3186 | 3208 | 0 | +40.69(+1.28%) |
Jan 01, 2013 | 3173 | 3176 | 3161 | 3167 | 0 | +0.00(+0.00%) |
Dec 31, 2012 | 3173 | 3176 | 3161 | 3167 | 0 | -22.77(-0.71%) |
Dec 30, 2012 | 3194 | 3196 | 3173 | 3190 | 0 | +0.00(+0.00%) |
Dec 28, 2012 | 3194 | 3196 | 3173 | 3190 | 0 | +4.15(+0.13%) |
Dec 27, 2012 | 3183 | 3192 | 3182 | 3186 | 0 | +2.20(+0.07%) |
Dec 26, 2012 | 3172 | 3186 | 3171 | 3184 | 0 | +14.93(+0.47%) |
Dec 25, 2012 | 3160 | 3172 | 3156 | 3169 | 0 | +0.00(+0.00%) |
Dec 24, 2012 | 3160 | 3172 | 3156 | 3169 | 0 | +4.05(+0.13%) |
Dec 23, 2012 | 3179 | 3180 | 3161 | 3165 | 0 | +0.00(+0.00%) |
Dec 22, 2012 | 3179 | 3180 | 3161 | 3165 | 0 | +0.00(+0.00%) |
Dec 21, 2012 | 3179 | 3180 | 3161 | 3165 | 0 | -6.10(-0.19%) |
Dec 20, 2012 | 3154 | 3174 | 3154 | 3171 | 0 | +10.84(+0.34%) |
Dec 19, 2012 | 3176 | 3177 | 3152 | 3160 | 0 | -4.95(-0.16%) |
Dec 18, 2012 | 3163 | 3173 | 3162 | 3165 | 0 | +9.82(+0.31%) |
Dec 17, 2012 | 3168 | 3173 | 3153 | 3155 | 0 | -9.26(-0.29%) |
Dec 16, 2012 | 3155 | 3167 | 3151 | 3164 | 0 | +0.00(+0.00%) |
Dec 15, 2012 | 3155 | 3167 | 3151 | 3164 | 0 | +0.00(+0.00%) |
Dec 14, 2012 | 3155 | 3167 | 3151 | 3164 | 0 | +8.97(+0.28%) |
Dec 13, 2012 | 3150 | 3157 | 3142 | 3155 | 0 | +15.65(+0.50%) |
Dec 12, 2012 | 3134 | 3145 | 3123 | 3140 | 0 | +16.06(+0.51%) |
Dec 11, 2012 | 3128 | 3139 | 3121 | 3123 | 0 | +0.19(+0.01%) |
Dec 10, 2012 | 3131 | 3139 | 3122 | 3123 | 0 | +17.04(+0.55%) |
Dec 09, 2012 | 3090 | 3111 | 3090 | 3106 | 0 | +0.00(+0.00%) |
Dec 08, 2012 | 3090 | 3111 | 3090 | 3106 | 0 | +0.00(+0.00%) |
Dec 07, 2012 | 3090 | 3111 | 3090 | 3106 | 0 | +29.87(+0.97%) |
Dec 06, 2012 | 3081 | 3083 | 3066 | 3076 | 0 | -2.94(-0.10%) |
Dec 05, 2012 | 3062 | 3080 | 3059 | 3079 | 0 | +16.56(+0.54%) |
Dec 04, 2012 | 3061 | 3066 | 3052 | 3063 | 0 | -12.95(-0.42%) |
Dec 01, 2012 | 3070 | 3083 | 3063 | 3076 | 0 | +0.00(+0.00%) |
Nov 30, 2012 | 3070 | 3083 | 3063 | 3076 | 0 | +36.32(+1.19%) |
Nov 29, 2012 | 3023 | 3042 | 3021 | 3039 | 0 | +32.08(+1.07%) |
Nov 28, 2012 | 3006 | 3010 | 2998 | 3007 | 0 | -4.59(-0.15%) |
Nov 27, 2012 | 3017 | 3017 | 3004 | 3012 | 0 | +4.45(+0.15%) |
Nov 26, 2012 | 3002 | 3010 | 2998 | 3007 | 0 | +17.08(+0.57%) |
Nov 25, 2012 | 2988 | 2993 | 2982 | 2990 | 0 | +0.00(+0.00%) |
Nov 24, 2012 | 2988 | 2993 | 2982 | 2990 | 0 | +0.00(+0.00%) |
Nov 23, 2012 | 2988 | 2993 | 2982 | 2990 | 0 | +1.96(+0.07%) |
Nov 22, 2012 | 2973 | 2989 | 2970 | 2988 | 0 | +26.63(+0.90%) |
Nov 21, 2012 | 2961 | 2967 | 2954 | 2962 | 0 | +4.32(+0.15%) |
Nov 20, 2012 | 2967 | 2973 | 2953 | 2957 | 0 | +1.26(+0.04%) |
Nov 19, 2012 | 2955 | 2959 | 2947 | 2956 | 0 | +10.58(+0.36%) |
Nov 18, 2012 | 2934 | 2954 | 2932 | 2946 | 0 | +0.00(+0.00%) |
Nov 17, 2012 | 2934 | 2954 | 2932 | 2946 | 0 | +0.00(+0.00%) |
Nov 16, 2012 | 2934 | 2954 | 2932 | 2946 | 0 | +2.63(+0.09%) |
Nov 15, 2012 | 2962 | 2965 | 2942 | 2943 | 0 | -43.81(-1.47%) |
Nov 14, 2012 | 2988 | 2991 | 2983 | 2987 | 0 | -20.76(-0.69%) |
Nov 13, 2012 | 3003 | 3013 | 2999 | 3008 | 0 | -1.42(-0.05%) |
Nov 12, 2012 | 3003 | 3013 | 2999 | 3009 | 0 | +1.44(+0.05%) |
Nov 11, 2012 | 2995 | 3013 | 2995 | 3008 | 0 | +0.00(+0.00%) |
Nov 10, 2012 | 2995 | 3013 | 2995 | 3008 | 0 | +0.00(+0.00%) |
Nov 09, 2012 | 2995 | 3013 | 2995 | 3008 | 0 | +1.40(+0.05%) |
Nov 08, 2012 | 3013 | 3019 | 3003 | 3006 | 0 | -32.45(-1.07%) |
Nov 07, 2012 | 3027 | 3040 | 3014 | 3039 | 0 | +13.77(+0.46%) |
Nov 06, 2012 | 3024 | 3030 | 3020 | 3025 | 0 | -7.67(-0.25%) |
Nov 05, 2012 | 3029 | 3037 | 3021 | 3032 | 0 | -12.90(-0.42%) |
Nov 03, 2012 | 3039 | 3049 | 3039 | 3045 | 0 | +0.00(+0.00%) |
Nov 02, 2012 | 3039 | 3049 | 3039 | 3045 | 0 | +15.48(+0.51%) |
Nov 01, 2012 | 3026 | 3033 | 3017 | 3030 | 0 | -1.16(-0.04%) |
Oct 31, 2012 | 3044 | 3048 | 3028 | 3031 | 0 | -3.86(-0.13%) |
Oct 30, 2012 | 3040 | 3040 | 3029 | 3035 | 0 | -0.75(-0.02%) |
Oct 29, 2012 | 3049 | 3056 | 3035 | 3036 | 0 | -21.82(-0.71%) |
Oct 27, 2012 | 3046 | 3060 | 3045 | 3058 | 0 | +0.00(+0.00%) |
Oct 26, 2012 | 3046 | 3060 | 3045 | 3058 | 0 | +4.75(+0.16%) |
Oct 25, 2012 | 3046 | 3056 | 3045 | 3053 | 0 | +1.54(+0.05%) |
Oct 24, 2012 | 3037 | 3063 | 3037 | 3051 | 0 | -6.67(-0.22%) |
Oct 23, 2012 | 3044 | 3058 | 3042 | 3058 | 0 | +10.63(+0.35%) |
Oct 20, 2012 | 3054 | 3056 | 3046 | 3047 | 0 | +0.00(+0.00%) |
Oct 19, 2012 | 3054 | 3056 | 3046 | 3047 | 0 | -13.42(-0.44%) |
Oct 18, 2012 | 3057 | 3064 | 3054 | 3061 | 0 | +3.01(+0.10%) |
Oct 17, 2012 | 3063 | 3067 | 3054 | 3058 | 0 | +12.59(+0.41%) |
Oct 16, 2012 | 3056 | 3059 | 3044 | 3045 | 0 | -1.15(-0.04%) |
Oct 15, 2012 | 3030 | 3047 | 3030 | 3046 | 0 | -1.67(-0.05%) |
Oct 14, 2012 | 3028 | 3049 | 3028 | 3048 | 0 | +0.00(+0.00%) |
Oct 13, 2012 | 3028 | 3049 | 3028 | 3048 | 0 | +0.00(+0.00%) |
Oct 12, 2012 | 3028 | 3049 | 3028 | 3048 | 0 | +22.01(+0.73%) |
Oct 11, 2012 | 3027 | 3034 | 3022 | 3026 | 0 | -8.83(-0.29%) |
Oct 10, 2012 | 3036 | 3043 | 3032 | 3035 | 0 | -37.80(-1.23%) |
Oct 09, 2012 | 3077 | 3084 | 3069 | 3073 | 0 | -7.00(-0.23%) |
Oct 08, 2012 | 3105 | 3105 | 3075 | 3080 | 0 | -21.83(-0.70%) |
Oct 06, 2012 | 3088 | 3104 | 3082 | 3101 | 0 | +0.00(+0.00%) |
Oct 05, 2012 | 3088 | 3104 | 3082 | 3101 | 0 | +23.26(+0.76%) |
Oct 04, 2012 | 3080 | 3081 | 3070 | 3078 | 0 | +8.66(+0.28%) |
Oct 03, 2012 | 3082 | 3082 | 3067 | 3069 | 0 | -6.94(-0.23%) |
Oct 02, 2012 | 3062 | 3077 | 3061 | 3076 | 0 | +26.19(+0.86%) |
Oct 01, 2012 | 3055 | 3055 | 3044 | 3050 | 0 | -15.12(-0.49%) |
Sep 30, 2012 | 3068 | 3073 | 3064 | 3065 | 0 | +0.00(+0.00%) |
Sep 29, 2012 | 3068 | 3073 | 3064 | 3065 | 0 | +0.00(+0.00%) |
Sep 28, 2012 | 3068 | 3073 | 3064 | 3065 | 0 | +2.55(+0.08%) |
Sep 27, 2012 | 3044 | 3067 | 3041 | 3063 | 0 | +13.29(+0.44%) |
Sep 26, 2012 | 3040 | 3052 | 3038 | 3049 | 0 | -24.80(-0.81%) |
Sep 25, 2012 | 3067 | 3078 | 3066 | 3074 | 0 | -0.28(-0.01%) |
Sep 24, 2012 | 3072 | 3077 | 3055 | 3075 | 0 | -4.70(-0.15%) |
Sep 23, 2012 | 3078 | 3081 | 3065 | 3079 | 0 | +0.00(+0.00%) |
Sep 22, 2012 | 3078 | 3081 | 3065 | 3079 | 0 | +0.00(+0.00%) |
Sep 21, 2012 | 3078 | 3081 | 3065 | 3079 | 0 | +18.69(+0.61%) |
Sep 20, 2012 | 3072 | 3076 | 3059 | 3061 | 0 | -13.54(-0.44%) |
Sep 19, 2012 | 3071 | 3079 | 3069 | 3074 | 0 | +2.74(+0.09%) |
Sep 18, 2012 | 3077 | 3078 | 3068 | 3071 | 0 | -8.84(-0.29%) |
Sep 17, 2012 | 3082 | 3088 | 3075 | 3080 | 0 | +14.58(+0.48%) |
Sep 16, 2012 | 3059 | 3075 | 3058 | 3066 | 0 | +0.00(+0.00%) |
Sep 15, 2012 | 3059 | 3075 | 3058 | 3066 | 0 | +0.00(+0.00%) |
Sep 14, 2012 | 3059 | 3075 | 3058 | 3066 | 0 | +32.95(+1.09%) |
Sep 13, 2012 | 3019 | 3034 | 3013 | 3033 | 0 | +4.61(+0.15%) |
Sep 12, 2012 | 3032 | 3036 | 3021 | 3028 | 0 | +12.53(+0.42%) |
Sep 11, 2012 | 3011 | 3018 | 3005 | 3016 | 0 | +3.84(+0.13%) |
Sep 10, 2012 | 3014 | 3021 | 3007 | 3012 | 0 | -4.42(-0.15%) |
Sep 08, 2012 | 3013 | 3018 | 3005 | 3016 | 0 | +0.00(+0.00%) |
Sep 07, 2012 | 3013 | 3018 | 3005 | 3016 | 0 | +26.84(+0.90%) |
Sep 06, 2012 | 2989 | 2994 | 2978 | 2989 | 0 | -4.48(-0.15%) |
Sep 05, 2012 | 3004 | 3008 | 2986 | 2994 | 0 | -24.73(-0.82%) |
Sep 04, 2012 | 3025 | 3029 | 3015 | 3018 | 0 | +1.25(+0.04%) |
Sep 03, 2012 | 3014 | 3029 | 3013 | 3017 | 0 | +2.15(+0.07%) |
Sep 02, 2012 | 3007 | 3017 | 3006 | 3015 | 0 | +0.00(+0.00%) |
Sep 01, 2012 | 3007 | 3017 | 3006 | 3015 | 0 | +0.00(+0.00%) |
Aug 31, 2012 | 3007 | 3017 | 3006 | 3015 | 0 | +1.76(+0.06%) |
Aug 30, 2012 | 3032 | 3033 | 3005 | 3013 | 0 | -35.69(-1.17%) |
Aug 29, 2012 | 3042 | 3054 | 3042 | 3049 | 0 | +3.65(+0.12%) |
Aug 27, 2012 | 3055 | 3060 | 3042 | 3045 | 0 | -4.42(-0.14%) |
Aug 26, 2012 | 3044 | 3052 | 3037 | 3050 | 0 | +0.00(+0.00%) |
Aug 25, 2012 | 3044 | 3052 | 3037 | 3050 | 0 | +0.00(+0.00%) |
Aug 24, 2012 | 3044 | 3052 | 3037 | 3050 | 0 | -17.67(-0.58%) |
Aug 23, 2012 | 3053 | 3072 | 3050 | 3067 | 0 | +22.07(+0.72%) |
Aug 22, 2012 | 3051 | 3052 | 3033 | 3045 | 0 | -20.24(-0.66%) |
Aug 21, 2012 | 3062 | 3071 | 3061 | 3066 | 0 | +3.50(+0.11%) |
Aug 20, 2012 | 3075 | 3075 | 3060 | 3062 | 0 | -6.76(-0.22%) |
Aug 19, 2012 | 3075 | 3075 | 3063 | 3069 | 0 | +0.00(+0.00%) |
Aug 18, 2012 | 3075 | 3075 | 3063 | 3069 | 0 | +0.00(+0.00%) |
Aug 17, 2012 | 3075 | 3075 | 3063 | 3069 | 0 | -0.08(-0.00%) |
Aug 16, 2012 | 3063 | 3082 | 3063 | 3069 | 0 | +3.99(+0.13%) |
Aug 15, 2012 | 3078 | 3078 | 3057 | 3065 | 0 | -9.35(-0.30%) |
Aug 14, 2012 | 3066 | 3077 | 3065 | 3074 | 0 | +17.82(+0.58%) |
Aug 13, 2012 | 3048 | 3064 | 3045 | 3056 | 0 | +7.85(+0.26%) |
Aug 12, 2012 | 3047 | 3062 | 3042 | 3049 | 0 | +0.00(+0.00%) |
Aug 11, 2012 | 3047 | 3062 | 3042 | 3049 | 0 | +0.00(+0.00%) |
Aug 10, 2012 | 3047 | 3062 | 3042 | 3049 | 0 | -3.61(-0.12%) |
Aug 09, 2012 | 3071 | 3078 | 3044 | 3052 | 0 | -24.29(-0.79%) |
Aug 08, 2012 | 3071 | 3077 | 3070 | 3077 | 0 | -7.63(-0.25%) |
Aug 07, 2012 | 3080 | 3085 | 3080 | 3084 | 0 | +0.72(+0.02%) |
Aug 06, 2012 | 3081 | 3086 | 3081 | 3083 | 0 | +31.41(+1.03%) |
Aug 05, 2012 | 3028 | 3056 | 3021 | 3052 | 0 | +0.00(+0.00%) |
Aug 04, 2012 | 3028 | 3056 | 3021 | 3052 | 0 | +0.00(+0.00%) |
Aug 03, 2012 | 3028 | 3056 | 3021 | 3052 | 0 | +3.43(+0.11%) |
Aug 02, 2012 | 3051 | 3055 | 3048 | 3049 | 0 | +30.07(+1.00%) |
Aug 01, 2012 | 3019 | 3019 | 3019 | 3019 | 0 | -17.86(-0.59%) |
Jul 31, 2012 | 2985 | 3040 | 2985 | 3036 | 0 | +17.80(+0.59%) |
Jul 30, 2012 | 3020 | 3022 | 3015 | 3019 | 0 | -0.20(-0.01%) |
Jul 29, 2012 | 3025 | 3026 | 3019 | 3019 | 0 | +0.00(+0.00%) |
Jul 28, 2012 | 3025 | 3026 | 3019 | 3019 | 0 | +0.00(+0.00%) |
Jul 27, 2012 | 3025 | 3026 | 3019 | 3019 | 0 | +10.94(+0.36%) |
Jul 26, 2012 | 3003 | 3008 | 3001 | 3008 | 0 | +22.73(+0.76%) |
Jul 25, 2012 | 2983 | 2987 | 2980 | 2985 | 0 | -7.85(-0.26%) |
Jul 24, 2012 | 2993 | 2998 | 2992 | 2993 | 0 | -6.85(-0.23%) |
Jul 23, 2012 | 2999 | 3000 | 2998 | 3000 | 0 | -21.14(-0.70%) |
Jul 22, 2012 | 3026 | 3026 | 3019 | 3021 | 0 | +0.00(+0.00%) |
Jul 21, 2012 | 3026 | 3026 | 3019 | 3021 | 0 | +0.00(+0.00%) |
Jul 20, 2012 | 3026 | 3026 | 3019 | 3021 | 0 | -4.22(-0.14%) |
Jul 19, 2012 | 3034 | 3040 | 3021 | 3025 | 0 | +9.56(+0.32%) |
Jul 18, 2012 | 3023 | 3025 | 3001 | 3016 | 0 | +1.07(+0.04%) |
Jul 17, 2012 | 3002 | 3027 | 3001 | 3015 | 0 | +22.57(+0.75%) |
Jul 16, 2012 | 3002 | 3004 | 2990 | 2992 | 0 | -3.57(-0.12%) |
Jul 15, 2012 | 2972 | 2999 | 2971 | 2996 | 0 | +0.00(+0.00%) |
Jul 14, 2012 | 2972 | 2999 | 2971 | 2996 | 0 | -1.80(-0.06%) |
Jul 13, 2012 | 2976 | 2999 | 2973 | 2997 | 0 | +19.82(+0.67%) |
Jul 12, 2012 | 2983 | 2987 | 2967 | 2978 | 0 | -13.41(-0.45%) |
Jul 11, 2012 | 2945 | 2995 | 2944 | 2991 | 0 | +28.21(+0.95%) |
Jul 10, 2012 | 2946 | 2964 | 2938 | 2963 | 0 | +28.78(+0.98%) |
Jul 09, 2012 | 2958 | 2961 | 2931 | 2934 | 0 | -44.59(-1.50%) |
Jul 08, 2012 | 2971 | 2981 | 2957 | 2979 | 0 | +0.00(+0.00%) |
Jul 07, 2012 | 2971 | 2981 | 2957 | 2979 | 0 | +6.65(+0.22%) |
Jul 06, 2012 | 2971 | 2981 | 2958 | 2972 | 0 | +3.77(+0.13%) |
Jul 05, 2012 | 2954 | 2969 | 2943 | 2968 | 0 | +16.08(+0.54%) |
Jul 04, 2012 | 2956 | 2965 | 2948 | 2952 | 0 | +11.58(+0.39%) |
Jul 03, 2012 | 2913 | 2943 | 2909 | 2940 | 0 | +29.37(+1.01%) |
Jul 02, 2012 | 2902 | 2913 | 2888 | 2911 | 0 | +32.65(+1.13%) |
Jun 30, 2012 | 2847 | 2898 | 2847 | 2878 | 0 | +0.00(+0.00%) |
Jun 29, 2012 | 2857 | 2898 | 2854 | 2878 | 0 | +31.63(+1.11%) |
Jun 28, 2012 | 2854 | 2869 | 2842 | 2847 | 0 | +5.22(+0.18%) |
Jun 27, 2012 | 2803 | 2846 | 2802 | 2842 | 0 | +35.97(+1.28%) |
Jun 26, 2012 | 2803 | 2816 | 2803 | 2806 | 0 | -9.63(-0.34%) |
Jun 25, 2012 | 2811 | 2825 | 2809 | 2815 | 0 | -12.83(-0.45%) |
Jun 24, 2012 | 2830 | 2830 | 2799 | 2828 | 0 | +0.00(+0.00%) |
Jun 23, 2012 | 2830 | 2830 | 2799 | 2828 | 0 | +0.00(+0.00%) |
Jun 22, 2012 | 2802 | 2828 | 2799 | 2828 | 0 | -2.06(-0.07%) |
Jun 21, 2012 | 2848 | 2851 | 2826 | 2830 | 0 | -25.53(-0.89%) |
Jun 20, 2012 | 2854 | 2862 | 2844 | 2856 | 0 | +13.27(+0.47%) |
Jun 19, 2012 | 2831 | 2845 | 2828 | 2842 | 0 | +18.19(+0.64%) |
Jun 18, 2012 | 2850 | 2851 | 2821 | 2824 | 0 | +13.22(+0.47%) |
Jun 16, 2012 | 2774 | 2814 | 2772 | 2811 | 0 | +0.00(+0.00%) |
Jun 15, 2012 | 2776 | 2814 | 2772 | 2811 | 0 | +37.19(+1.34%) |
Jun 14, 2012 | 2776 | 2784 | 2768 | 2774 | 0 | -13.07(-0.47%) |
Jun 13, 2012 | 2789 | 2794 | 2776 | 2787 | 0 | -10.20(-0.36%) |
Jun 12, 2012 | 2764 | 2797 | 2760 | 2797 | 0 | +9.27(+0.33%) |
Jun 11, 2012 | 2771 | 2790 | 2770 | 2788 | 0 | +49.92(+1.82%) |
Jun 10, 2012 | 2759 | 2760 | 2736 | 2738 | 0 | +0.00(+0.00%) |
Jun 09, 2012 | 2759 | 2760 | 2736 | 2738 | 0 | +0.00(+0.00%) |
Jun 08, 2012 | 2752 | 2760 | 2736 | 2738 | 0 | -21.37(-0.77%) |
Jun 07, 2012 | 2775 | 2778 | 2755 | 2759 | 0 | -1.57(-0.06%) |
Jun 06, 2012 | 2725 | 2766 | 2722 | 2761 | 0 | +48.52(+1.79%) |
Jun 05, 2012 | 2722 | 2731 | 2712 | 2712 | 0 | +13.41(+0.50%) |
Jun 04, 2012 | 2707 | 2716 | 2699 | 2699 | 0 | -46.81(-1.70%) |
Jun 03, 2012 | 2773 | 2773 | 2738 | 2746 | 0 | +0.00(+0.00%) |
Jun 01, 2012 | 2758 | 2761 | 2738 | 2746 | 0 | -26.83(-0.97%) |
May 31, 2012 | 2769 | 2783 | 2761 | 2773 | 0 | -11.41(-0.41%) |
May 30, 2012 | 2791 | 2799 | 2779 | 2784 | 0 | -17.90(-0.64%) |
May 29, 2012 | 2782 | 2811 | 2778 | 2802 | 0 | +14.63(+0.52%) |
May 28, 2012 | 2767 | 2797 | 2758 | 2787 | 0 | +14.47(+0.52%) |
May 27, 2012 | 2780 | 2787 | 2765 | 2773 | 0 | +0.00(+0.00%) |
May 26, 2012 | 2780 | 2787 | 2765 | 2773 | 0 | +0.00(+0.00%) |
May 25, 2012 | 2785 | 2787 | 2765 | 2773 | 0 | -6.78(-0.24%) |
May 24, 2012 | 2783 | 2792 | 2775 | 2780 | 0 | -0.89(-0.03%) |
May 23, 2012 | 2798 | 2799 | 2780 | 2780 | 0 | -43.33(-1.53%) |
May 22, 2012 | 2813 | 2831 | 2812 | 2824 | 0 | +33.59(+1.20%) |
May 21, 2012 | 2777 | 2795 | 2768 | 2790 | 0 | +11.06(+0.40%) |
May 20, 2012 | 2823 | 2823 | 2763 | 2779 | 0 | +0.00(+0.00%) |
May 19, 2012 | 2823 | 2823 | 2763 | 2779 | 0 | +0.00(+0.00%) |
May 18, 2012 | 2783 | 2789 | 2763 | 2779 | 0 | -43.51(-1.54%) |
May 17, 2012 | 2837 | 2850 | 2823 | 2823 | 0 | -8.54(-0.30%) |
May 16, 2012 | 2868 | 2871 | 2826 | 2831 | 0 | -45.55(-1.58%) |
May 15, 2012 | 2859 | 2889 | 2851 | 2877 | 0 | +12.58(+0.44%) |
May 14, 2012 | 2893 | 2899 | 2861 | 2864 | 0 | -23.22(-0.80%) |
May 13, 2012 | 2904 | 2904 | 2874 | 2887 | 0 | +0.00(+0.00%) |
May 12, 2012 | 2904 | 2904 | 2874 | 2887 | 0 | +3.94(+0.14%) |
May 11, 2012 | 2901 | 2903 | 2874 | 2883 | 0 | -20.20(-0.70%) |
May 10, 2012 | 2896 | 2905 | 2888 | 2904 | 0 | +2.69(+0.09%) |
May 09, 2012 | 2914 | 2919 | 2901 | 2901 | 0 | -31.07(-1.06%) |
May 08, 2012 | 2938 | 2944 | 2927 | 2932 | 0 | +7.03(+0.24%) |
May 07, 2012 | 2947 | 2951 | 2918 | 2925 | 0 | -65.64(-2.19%) |
May 06, 2012 | 3001 | 3001 | 2988 | 2991 | 0 | +0.00(+0.00%) |
May 05, 2012 | 3001 | 3001 | 2988 | 2991 | 0 | +0.00(+0.00%) |
May 04, 2012 | 2991 | 2998 | 2988 | 2991 | 0 | -10.35(-0.34%) |
May 03, 2012 | 3005 | 3013 | 3001 | 3001 | 0 | -5.20(-0.17%) |
May 02, 2012 | 2987 | 3006 | 2986 | 3006 | 0 | +27.57(+0.93%) |
May 01, 2012 | 2967 | 2982 | 2967 | 2979 | 0 | +0.00(+0.00%) |
Apr 30, 2012 | 2967 | 2982 | 2967 | 2979 | 0 | -3.01(-0.10%) |
Apr 29, 2012 | 2981 | 2996 | 2975 | 2982 | 0 | +0.00(+0.00%) |
Apr 28, 2012 | 2981 | 2996 | 2975 | 2982 | 0 | +0.00(+0.00%) |
Apr 27, 2012 | 2993 | 2996 | 2975 | 2982 | 0 | +0.11(+0.00%) |
Apr 26, 2012 | 2981 | 2990 | 2970 | 2981 | 0 | +1.69(+0.06%) |
Apr 25, 2012 | 2984 | 2984 | 2970 | 2980 | 0 | +5.41(+0.18%) |
Apr 24, 2012 | 2972 | 2984 | 2969 | 2974 | 0 | +12.02(+0.41%) |
Apr 23, 2012 | 2992 | 2995 | 2959 | 2962 | 0 | -32.13(-1.07%) |
Apr 22, 2012 | 3008 | 3009 | 2993 | 2994 | 0 | +0.00(+0.00%) |
Apr 21, 2012 | 3008 | 3009 | 2993 | 2994 | 0 | +0.00(+0.00%) |
Apr 20, 2012 | 3002 | 3009 | 2993 | 2994 | 0 | -13.73(-0.46%) |
Apr 19, 2012 | 3003 | 3011 | 2996 | 3008 | 0 | +7.63(+0.25%) |
Apr 18, 2012 | 3004 | 3008 | 2996 | 3001 | 0 | +13.99(+0.47%) |
Apr 17, 2012 | 2997 | 2997 | 2967 | 2987 | 0 | -5.53(-0.18%) |
Apr 16, 2012 | 2971 | 2993 | 2969 | 2992 | 0 | +4.30(+0.14%) |
Apr 15, 2012 | 2978 | 3006 | 2978 | 2988 | 0 | +0.00(+0.00%) |
Apr 14, 2012 | 2978 | 3006 | 2978 | 2988 | 0 | +0.00(+0.00%) |
Apr 13, 2012 | 2998 | 3006 | 2988 | 2988 | 0 | +9.68(+0.33%) |
Apr 12, 2012 | 2961 | 2983 | 2958 | 2978 | 0 | +31.70(+1.08%) |
Apr 11, 2012 | 2961 | 2962 | 2946 | 2946 | 0 | -36.00(-1.21%) |
Apr 10, 2012 | 2963 | 2982 | 2962 | 2982 | 0 | +22.34(+0.75%) |
Apr 09, 2012 | 2963 | 2967 | 2956 | 2960 | 0 | -26.10(-0.87%) |
Apr 05, 2012 | 2980 | 3002 | 2965 | 2986 | 0 | +1.16(+0.04%) |
Apr 04, 2012 | 3008 | 3013 | 2985 | 2985 | 0 | -29.94(-0.99%) |
Apr 03, 2012 | 3028 | 3033 | 3008 | 3015 | 0 | -1.09(-0.04%) |
Apr 02, 2012 | 3013 | 3024 | 3011 | 3016 | 0 | +5.61(+0.19%) |
Apr 01, 2012 | 2994 | 3012 | 2994 | 3010 | 0 | +0.00(+0.00%) |
Mar 31, 2012 | 2994 | 3012 | 2994 | 3010 | 0 | +0.00(+0.00%) |
Mar 30, 2012 | 3009 | 3012 | 2998 | 3010 | 0 | +16.37(+0.55%) |
Mar 29, 2012 | 3002 | 3015 | 2992 | 2994 | 0 | -21.89(-0.73%) |
Mar 28, 2012 | 3013 | 3016 | 3000 | 3016 | 0 | -2.93(-0.10%) |
Mar 27, 2012 | 3001 | 3019 | 2992 | 3019 | 0 | +44.41(+1.49%) |
Mar 26, 2012 | 2992 | 2995 | 2974 | 2974 | 0 | -15.58(-0.52%) |
Mar 25, 2012 | 2979 | 2994 | 2979 | 2990 | 0 | +0.00(+0.00%) |
Mar 24, 2012 | 2979 | 2994 | 2979 | 2990 | 0 | +0.00(+0.00%) |
Mar 23, 2012 | 2982 | 2994 | 2981 | 2990 | 0 | +10.83(+0.36%) |
Mar 22, 2012 | 3002 | 3010 | 2979 | 2979 | 0 | -26.38(-0.88%) |
Mar 21, 2012 | 3002 | 3009 | 2990 | 3006 | 0 | +2.90(+0.10%) |
Mar 20, 2012 | 3003 | 3017 | 2997 | 3003 | 0 | +12.64(+0.42%) |
Mar 19, 2012 | 3028 | 3030 | 2986 | 2990 | 0 | -20.59(-0.68%) |
Mar 18, 2012 | 3026 | 3036 | 3011 | 3011 | 0 | +0.00(+0.00%) |
Mar 17, 2012 | 3026 | 3036 | 3011 | 3011 | 0 | +0.00(+0.00%) |
Mar 16, 2012 | 3030 | 3036 | 3011 | 3011 | 0 | -15.16(-0.50%) |
Mar 15, 2012 | 3027 | 3031 | 3017 | 3026 | 0 | -0.56(-0.02%) |
Mar 14, 2012 | 3013 | 3028 | 3011 | 3026 | 0 | +37.33(+1.25%) |
Mar 13, 2012 | 2976 | 2993 | 2974 | 2989 | 0 | +26.89(+0.91%) |
Mar 12, 2012 | 2965 | 2974 | 2959 | 2962 | 0 | -0.97(-0.03%) |
Mar 11, 2012 | 2970 | 2987 | 2963 | 2963 | 0 | +0.00(+0.00%) |
Mar 10, 2012 | 2970 | 2987 | 2963 | 2963 | 0 | +0.00(+0.00%) |
Mar 09, 2012 | 2971 | 2987 | 2963 | 2963 | 0 | -7.23(-0.24%) |
Mar 08, 2012 | 2928 | 2970 | 2927 | 2970 | 0 | +57.22(+1.96%) |
Mar 07, 2012 | 2910 | 2929 | 2907 | 2913 | 0 | -18.85(-0.64%) |
Mar 06, 2012 | 2993 | 2994 | 2924 | 2932 | 0 | -59.79(-2.00%) |
Mar 05, 2012 | 2995 | 2998 | 2983 | 2992 | 0 | -1.69(-0.06%) |
Mar 04, 2012 | 2979 | 3003 | 2979 | 2993 | 0 | +0.00(+0.00%) |
Mar 03, 2012 | 2979 | 3003 | 2979 | 2993 | 0 | +0.00(+0.00%) |
Mar 02, 2012 | 3002 | 3003 | 2985 | 2993 | 0 | +14.65(+0.49%) |
Mar 01, 2012 | 2999 | 3010 | 2975 | 2979 | 0 | -15.22(-0.51%) |
Feb 29, 2012 | 2981 | 2999 | 2979 | 2994 | 0 | +24.33(+0.82%) |
Feb 28, 2012 | 2953 | 2970 | 2945 | 2970 | 0 | +22.95(+0.78%) |
Feb 27, 2012 | 2973 | 2984 | 2947 | 2947 | 0 | -31.30(-1.05%) |
Feb 26, 2012 | 2968 | 2978 | 2960 | 2978 | 0 | +0.00(+0.00%) |
Feb 25, 2012 | 2968 | 2978 | 2960 | 2978 | 0 | +0.00(+0.00%) |
Feb 24, 2012 | 2977 | 2978 | 2960 | 2978 | 0 | +9.74(+0.33%) |
Feb 23, 2012 | 2977 | 2989 | 2957 | 2968 | 0 | -27.25(-0.91%) |
Feb 22, 2012 | 3013 | 3020 | 2996 | 2996 | 0 | -29.48(-0.97%) |
Feb 21, 2012 | 3024 | 3031 | 3004 | 3025 | 0 | +3.88(+0.13%) |
Feb 20, 2012 | 3021 | 3022 | 3001 | 3021 | 0 | +20.60(+0.69%) |
Feb 19, 2012 | 2977 | 3011 | 2977 | 3001 | 0 | +0.00(+0.00%) |
Feb 18, 2012 | 2977 | 3011 | 2977 | 3001 | 0 | +0.00(+0.00%) |
Feb 17, 2012 | 3004 | 3011 | 2985 | 3001 | 0 | +23.39(+0.79%) |
Feb 16, 2012 | 3006 | 3006 | 2974 | 2977 | 0 | -10.21(-0.34%) |
Feb 15, 2012 | 2987 | 2987 | 2987 | 2987 | 0 | +11.07(+0.37%) |
Feb 14, 2012 | 2976 | 2976 | 2976 | 2976 | 0 | +16.34(+0.55%) |
Feb 13, 2012 | 2960 | 2960 | 2960 | 2960 | 0 | +0.00(+0.00%) |
Feb 12, 2012 | 2981 | 2994 | 2955 | 2960 | 0 | +0.00(+0.00%) |
Feb 11, 2012 | 2981 | 2994 | 2955 | 2960 | 0 | +0.00(+0.00%) |
Feb 10, 2012 | 2984 | 2994 | 2955 | 2960 | 0 | -21.17(-0.71%) |
Feb 09, 2012 | 2969 | 2993 | 2957 | 2981 | 0 | -1.03(-0.03%) |
Feb 08, 2012 | 2964 | 2986 | 2960 | 2982 | 0 | +24.42(+0.83%) |
Feb 07, 2012 | 2945 | 2963 | 2941 | 2958 | 0 | +17.68(+0.60%) |
Feb 06, 2012 | 2949 | 2959 | 2939 | 2940 | 0 | +22.15(+0.76%) |
Feb 05, 2012 | 2901 | 2932 | 2901 | 2918 | 0 | +0.00(+0.00%) |
Feb 04, 2012 | 2901 | 2932 | 2901 | 2918 | 0 | +0.00(+0.00%) |
Feb 03, 2012 | 2911 | 2932 | 2908 | 2918 | 0 | +16.91(+0.58%) |
Feb 02, 2012 | 2919 | 2925 | 2901 | 2901 | 0 | -3.72(-0.13%) |