Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 2399 | 2413 | 2388 | 2412 | 55,200 | +29.36(+1.23%) |
Nov 29, 2011 | 2384 | 2397 | 2372 | 2383 | 46,000 | +0.00(+0.00%) |
Nov 28, 2011 | 2384 | 2397 | 2372 | 2383 | 0 | +2.81(+0.12%) |
Nov 27, 2011 | 2393 | 2404 | 2373 | 2380 | 0 | +0.00(+0.00%) |
Nov 26, 2011 | 2393 | 2404 | 2373 | 2380 | 45,400 | -17.33(-0.72%) |
Nov 25, 2011 | 2379 | 2410 | 2371 | 2398 | 52,200 | +2.49(+0.10%) |
Nov 24, 2011 | 2415 | 2419 | 2391 | 2395 | 50,600 | -17.56(-0.73%) |
Nov 23, 2011 | 2401 | 2415 | 2388 | 2413 | 51,400 | -2.51(-0.10%) |
Nov 22, 2011 | 2417 | 2419 | 2396 | 2415 | 50,200 | +0.00(+0.00%) |
Nov 21, 2011 | 2417 | 2419 | 2396 | 2415 | 0 | -1.43(-0.06%) |
Nov 20, 2011 | 2448 | 2449 | 2411 | 2417 | 0 | +0.00(+0.00%) |
Nov 19, 2011 | 2448 | 2449 | 2411 | 2417 | 72,200 | -46.49(-1.89%) |
Nov 18, 2011 | 2468 | 2483 | 2459 | 2463 | 66,400 | -3.91(-0.16%) |
Nov 17, 2011 | 2529 | 2529 | 2457 | 2467 | 93,400 | -62.80(-2.48%) |
Nov 16, 2011 | 2526 | 2534 | 2519 | 2530 | 79,200 | +1.05(+0.04%) |
Nov 15, 2011 | 2499 | 2530 | 2496 | 2529 | 81,200 | +0.00(+0.00%) |
Nov 14, 2011 | 2499 | 2530 | 2496 | 2529 | 0 | +47.63(+1.92%) |
Nov 13, 2011 | 2484 | 2497 | 2473 | 2481 | 0 | +0.00(+0.00%) |
Nov 12, 2011 | 2484 | 2497 | 2473 | 2481 | 66,200 | +1.54(+0.06%) |
Nov 11, 2011 | 2499 | 2507 | 2478 | 2480 | 87,200 | -45.38(-1.80%) |
Nov 10, 2011 | 2513 | 2528 | 2489 | 2525 | 78,200 | +21.08(+0.84%) |
Nov 09, 2011 | 2514 | 2525 | 2500 | 2504 | 78,600 | -5.96(-0.24%) |
Nov 08, 2011 | 2519 | 2536 | 2508 | 2510 | 78,800 | +0.00(+0.00%) |
Nov 07, 2011 | 2519 | 2536 | 2508 | 2510 | 0 | -18.49(-0.73%) |
Nov 06, 2011 | 2525 | 2537 | 2513 | 2528 | 0 | +0.00(+0.00%) |
Nov 04, 2011 | 2525 | 2537 | 2513 | 2528 | 101,800 | +20.20(+0.81%) |
Nov 03, 2011 | 2511 | 2535 | 2507 | 2508 | 136,600 | +3.98(+0.16%) |
Nov 02, 2011 | 2438 | 2505 | 2434 | 2504 | 105,400 | +34.09(+1.38%) |
Nov 01, 2011 | 2450 | 2491 | 2446 | 2470 | 88,800 | +1.77(+0.07%) |
Oct 31, 2011 | 2470 | 2478 | 2455 | 2468 | 84,200 | -5.16(-0.21%) |
Oct 30, 2011 | 2462 | 2484 | 2456 | 2473 | 0 | +0.00(+0.00%) |
Oct 29, 2011 | 2462 | 2484 | 2456 | 2473 | 0 | +0.00(+0.00%) |
Oct 28, 2011 | 2462 | 2484 | 2456 | 2473 | 110,000 | +37.80(+1.55%) |
Oct 27, 2011 | 2432 | 2450 | 2426 | 2436 | 82,400 | +8.13(+0.33%) |
Oct 26, 2011 | 2398 | 2449 | 2395 | 2427 | 107,400 | +17.81(+0.74%) |
Oct 25, 2011 | 2366 | 2414 | 2357 | 2410 | 90,800 | +39.34(+1.66%) |
Oct 24, 2011 | 2322 | 2371 | 2307 | 2370 | 70,800 | +53.05(+2.29%) |
Oct 23, 2011 | 2331 | 2340 | 2314 | 2317 | 0 | +0.00(+0.00%) |
Oct 22, 2011 | 2331 | 2340 | 2314 | 2317 | 0 | +0.01(+0.00%) |
Oct 21, 2011 | 2331 | 2340 | 2314 | 2317 | 48,400 | -14.10(-0.60%) |
Oct 20, 2011 | 2366 | 2369 | 2316 | 2331 | 65,400 | -46.14(-1.94%) |
Oct 19, 2011 | 2388 | 2402 | 2374 | 2378 | 58,600 | -5.98(-0.25%) |
Oct 18, 2011 | 2423 | 2426 | 2379 | 2383 | 79,600 | -56.91(-2.33%) |
Oct 17, 2011 | 2434 | 2453 | 2425 | 2440 | 58,200 | +9.02(+0.37%) |
Oct 16, 2011 | 2430 | 2438 | 2409 | 2431 | 0 | +0.00(+0.00%) |
Oct 15, 2011 | 2430 | 2438 | 2409 | 2431 | 0 | +0.00(+0.00%) |
Oct 14, 2011 | 2430 | 2438 | 2409 | 2431 | 60,600 | -7.41(-0.30%) |
Oct 13, 2011 | 2413 | 2440 | 2406 | 2439 | 87,800 | +18.79(+0.78%) |
Oct 12, 2011 | 2335 | 2422 | 2319 | 2420 | 91,600 | +71.48(+3.04%) |
Oct 11, 2011 | 2402 | 2412 | 2323 | 2349 | 64,000 | +3.73(+0.16%) |
Oct 10, 2011 | 2363 | 2368 | 2339 | 2345 | 41,800 | -14.43(-0.61%) |
Oct 09, 2011 | 2368 | 2378 | 2348 | 2359 | 0 | +0.00(+0.00%) |
Oct 08, 2011 | 2368 | 2378 | 2348 | 2359 | 0 | +0.00(+0.00%) |
Oct 07, 2011 | 2368 | 2378 | 2348 | 2359 | 0 | +0.00(+0.00%) |
Oct 06, 2011 | 2368 | 2378 | 2348 | 2359 | 0 | +0.00(+0.00%) |
Oct 05, 2011 | 2368 | 2378 | 2348 | 2359 | 0 | +0.00(+0.00%) |
Oct 04, 2011 | 2368 | 2378 | 2348 | 2359 | 0 | +0.00(+0.00%) |
Oct 03, 2011 | 2359 | 2359 | 2359 | 2359 | 0 | +0.00(+0.00%) |
Oct 01, 2011 | 2368 | 2378 | 2348 | 2359 | 0 | +0.00(+0.00%) |
Sep 30, 2011 | 2368 | 2378 | 2348 | 2359 | 48,800 | -6.12(-0.26%) |
Sep 29, 2011 | 2378 | 2388 | 2359 | 2365 | 59,200 | -26.72(-1.12%) |
Sep 28, 2011 | 2427 | 2430 | 2383 | 2392 | 55,800 | -22.99(-0.95%) |
Sep 27, 2011 | 2411 | 2424 | 2395 | 2415 | 55,200 | +21.87(+0.91%) |
Sep 26, 2011 | 2416 | 2442 | 2385 | 2393 | 57,400 | -39.98(-1.64%) |
Sep 25, 2011 | 2412 | 2441 | 2400 | 2433 | 0 | +0.00(+0.00%) |
Sep 24, 2011 | 2412 | 2441 | 2400 | 2433 | 0 | +0.00(+0.00%) |
Sep 23, 2011 | 2412 | 2441 | 2400 | 2433 | 67,400 | -9.90(-0.41%) |
Sep 22, 2011 | 2491 | 2500 | 2442 | 2443 | 74,600 | -69.90(-2.78%) |
Sep 21, 2011 | 2450 | 2518 | 2439 | 2513 | 86,600 | +65.21(+2.66%) |
Sep 20, 2011 | 2434 | 2460 | 2427 | 2448 | 46,200 | +9.96(+0.41%) |
Sep 19, 2011 | 2470 | 2470 | 2437 | 2438 | 48,800 | -44.55(-1.79%) |
Sep 18, 2011 | 2490 | 2499 | 2476 | 2482 | 0 | +0.00(+0.00%) |
Sep 17, 2011 | 2490 | 2499 | 2476 | 2482 | 0 | +0.00(+0.00%) |
Sep 16, 2011 | 2490 | 2499 | 2476 | 2482 | 48,000 | +3.29(+0.13%) |
Sep 15, 2011 | 2483 | 2497 | 2478 | 2479 | 56,000 | -5.78(-0.23%) |
Sep 14, 2011 | 2479 | 2486 | 2439 | 2485 | 54,000 | +13.53(+0.55%) |
Sep 13, 2011 | 2468 | 2477 | 2454 | 2471 | 50,000 | -26.45(-1.06%) |
Sep 12, 2011 | 2507 | 2528 | 2487 | 2498 | 0 | +0.00(+0.00%) |
Sep 11, 2011 | 2507 | 2528 | 2487 | 2498 | 0 | +0.00(+0.00%) |
Sep 10, 2011 | 2507 | 2528 | 2487 | 2498 | 0 | +0.00(+0.00%) |
Sep 09, 2011 | 2507 | 2528 | 2487 | 2498 | 51,200 | -1.19(-0.05%) |
Sep 08, 2011 | 2524 | 2524 | 2498 | 2499 | 55,200 | -17.15(-0.68%) |
Sep 07, 2011 | 2481 | 2517 | 2475 | 2516 | 59,600 | +45.57(+1.84%) |
Sep 06, 2011 | 2466 | 2482 | 2460 | 2471 | 49,200 | -8.22(-0.33%) |
Sep 05, 2011 | 2510 | 2510 | 2478 | 2479 | 55,000 | -49.54(-1.96%) |
Sep 04, 2011 | 2552 | 2557 | 2518 | 2528 | 0 | +0.00(+0.00%) |
Sep 03, 2011 | 2552 | 2557 | 2518 | 2528 | 0 | +0.00(+0.00%) |
Sep 02, 2011 | 2552 | 2557 | 2518 | 2528 | 54,400 | -27.76(-1.09%) |
Sep 01, 2011 | 2570 | 2585 | 2548 | 2556 | 57,200 | -11.30(-0.44%) |
Aug 31, 2011 | 2567 | 2574 | 2545 | 2567 | 59,200 | +0.75(+0.03%) |
Aug 30, 2011 | 2593 | 2615 | 2564 | 2567 | 76,000 | -9.82(-0.38%) |
Aug 29, 2011 | 2595 | 2595 | 2571 | 2576 | 73,600 | -35.78(-1.37%) |
Aug 28, 2011 | 2602 | 2617 | 2593 | 2612 | 0 | +0.00(+0.00%) |
Aug 27, 2011 | 2602 | 2617 | 2593 | 2612 | 0 | +0.00(+0.00%) |
Aug 26, 2011 | 2602 | 2617 | 2593 | 2612 | 77,800 | -3.07(-0.12%) |
Aug 25, 2011 | 2546 | 2616 | 2545 | 2615 | 104,600 | +74.17(+2.92%) |
Aug 24, 2011 | 2562 | 2569 | 2536 | 2541 | 65,400 | -12.93(-0.51%) |
Aug 23, 2011 | 2525 | 2554 | 2515 | 2554 | 61,000 | +38.16(+1.52%) |
Aug 22, 2011 | 2535 | 2553 | 2508 | 2516 | 61,200 | -18.50(-0.73%) |
Aug 21, 2011 | 2520 | 2538 | 2514 | 2534 | 0 | +0.00(+0.00%) |
Aug 19, 2011 | 2520 | 2538 | 2514 | 2534 | 70,600 | -25.11(-0.98%) |
Aug 18, 2011 | 2602 | 2603 | 2557 | 2559 | 71,000 | -41.79(-1.61%) |
Aug 17, 2011 | 2604 | 2617 | 2596 | 2601 | 70,200 | -6.91(-0.26%) |
Aug 16, 2011 | 2628 | 2636 | 2602 | 2608 | 85,200 | -18.60(-0.71%) |
Aug 15, 2011 | 2598 | 2627 | 2584 | 2627 | 88,600 | +33.60(+1.30%) |
Aug 14, 2011 | 2593 | 2605 | 2586 | 2593 | 0 | +0.00(+0.00%) |
Aug 13, 2011 | 2593 | 2605 | 2586 | 2593 | 0 | +0.00(+0.00%) |
Aug 12, 2011 | 2593 | 2605 | 2586 | 2593 | 97,200 | +11.66(+0.45%) |
Aug 11, 2011 | 2509 | 2582 | 2505 | 2582 | 95,600 | +32.33(+1.27%) |
Aug 10, 2011 | 2562 | 2579 | 2545 | 2549 | 100,400 | +23.11(+0.91%) |
Aug 09, 2011 | 2468 | 2537 | 2438 | 2526 | 103,800 | -0.75(-0.03%) |
Aug 08, 2011 | 2599 | 2614 | 2498 | 2527 | 110,400 | -99.60(-3.79%) |
Aug 07, 2011 | 2620 | 2645 | 2605 | 2626 | 0 | +0.00(+0.00%) |
Aug 06, 2011 | 2620 | 2645 | 2605 | 2626 | 0 | +0.00(+0.00%) |
Aug 05, 2011 | 2620 | 2645 | 2605 | 2626 | 78,600 | -57.62(-2.15%) |
Aug 04, 2011 | 2683 | 2699 | 2676 | 2684 | 58,800 | +5.55(+0.21%) |
Aug 03, 2011 | 2659 | 2688 | 2654 | 2678 | 64,000 | -0.77(-0.03%) |
Aug 02, 2011 | 2690 | 2690 | 2651 | 2679 | 70,000 | -24.52(-0.91%) |
Aug 01, 2011 | 2698 | 2713 | 2689 | 2704 | 59,000 | +2.05(+0.08%) |
Jul 31, 2011 | 2706 | 2722 | 2681 | 2702 | 0 | +0.00(+0.00%) |
Jul 30, 2011 | 2706 | 2722 | 2681 | 2702 | 0 | +0.00(+0.00%) |
Jul 29, 2011 | 2706 | 2722 | 2681 | 2702 | 75,400 | -7.05(-0.26%) |
Jul 28, 2011 | 2702 | 2712 | 2685 | 2709 | 78,400 | -14.71(-0.54%) |
Jul 27, 2011 | 2690 | 2727 | 2680 | 2723 | 80,400 | +20.46(+0.76%) |
Jul 26, 2011 | 2686 | 2705 | 2677 | 2703 | 72,800 | +14.28(+0.53%) |
Jul 25, 2011 | 2760 | 2760 | 2681 | 2689 | 111,200 | -82.04(-2.96%) |
Jul 24, 2011 | 2770 | 2782 | 2764 | 2771 | 0 | +0.00(+0.00%) |
Jul 23, 2011 | 2770 | 2782 | 2764 | 2771 | 0 | +0.00(+0.00%) |
Jul 22, 2011 | 2770 | 2782 | 2764 | 2771 | 70,200 | +4.90(+0.18%) |
Jul 21, 2011 | 2796 | 2800 | 2763 | 2766 | 81,800 | -28.32(-1.01%) |
Jul 20, 2011 | 2810 | 2817 | 2779 | 2794 | 84,000 | -2.77(-0.10%) |
Jul 19, 2011 | 2805 | 2809 | 2791 | 2797 | 92,800 | -19.71(-0.70%) |
Jul 18, 2011 | 2821 | 2827 | 2807 | 2817 | 108,200 | -3.48(-0.12%) |
Jul 17, 2011 | 2804 | 2821 | 2794 | 2820 | 0 | +0.00(+0.00%) |
Jul 16, 2011 | 2804 | 2821 | 2794 | 2820 | 0 | +0.00(+0.00%) |
Jul 15, 2011 | 2804 | 2821 | 2794 | 2820 | 107,400 | +9.73(+0.35%) |
Jul 14, 2011 | 2798 | 2812 | 2789 | 2810 | 104,600 | +14.96(+0.54%) |
Jul 13, 2011 | 2756 | 2797 | 2756 | 2795 | 92,000 | +40.90(+1.48%) |
Jul 12, 2011 | 2784 | 2784 | 2752 | 2755 | 96,600 | -48.11(-1.72%) |
Jul 11, 2011 | 2789 | 2807 | 2781 | 2803 | 86,000 | +4.92(+0.18%) |
Jul 10, 2011 | 2797 | 2807 | 2784 | 2798 | 0 | +0.00(+0.00%) |
Jul 09, 2011 | 2797 | 2807 | 2784 | 2798 | 0 | +0.00(+0.00%) |
Jul 08, 2011 | 2797 | 2807 | 2784 | 2798 | 86,200 | +3.50(+0.13%) |
Jul 07, 2011 | 2813 | 2825 | 2794 | 2794 | 116,600 | -16.21(-0.58%) |
Jul 06, 2011 | 2812 | 2812 | 2781 | 2810 | 103,200 | -5.87(-0.21%) |
Jul 05, 2011 | 2813 | 2818 | 2799 | 2816 | 110,200 | +3.53(+0.13%) |
Jul 04, 2011 | 2771 | 2813 | 2771 | 2813 | 122,000 | +53.46(+1.94%) |
Jul 03, 2011 | 2768 | 2779 | 2753 | 2759 | 0 | +0.00(+0.00%) |
Jul 02, 2011 | 2768 | 2779 | 2753 | 2759 | 0 | +0.00(+0.00%) |
Jul 01, 2011 | 2768 | 2779 | 2753 | 2759 | 92,000 | -2.72(-0.10%) |
Jun 30, 2011 | 2730 | 2774 | 2730 | 2762 | 91,000 | +33.60(+1.23%) |
Jun 29, 2011 | 2757 | 2759 | 2727 | 2728 | 88,200 | -30.72(-1.11%) |
Jun 28, 2011 | 2760 | 2763 | 2736 | 2759 | 88,200 | +0.97(+0.04%) |
Jun 27, 2011 | 2747 | 2769 | 2744 | 2758 | 101,600 | +12.02(+0.44%) |
Jun 26, 2011 | 2678 | 2760 | 2674 | 2746 | 0 | +0.00(+0.00%) |
Jun 25, 2011 | 2678 | 2760 | 2674 | 2746 | 0 | +0.00(+0.00%) |
Jun 24, 2011 | 2678 | 2760 | 2674 | 2746 | 125,800 | +57.96(+2.16%) |
Jun 23, 2011 | 2641 | 2693 | 2630 | 2688 | 73,800 | +38.93(+1.47%) |
Jun 22, 2011 | 2649 | 2658 | 2633 | 2649 | 58,400 | +2.84(+0.11%) |
Jun 21, 2011 | 2628 | 2648 | 2619 | 2646 | 64,800 | +25.23(+0.96%) |
Jun 20, 2011 | 2636 | 2638 | 2611 | 2621 | 60,000 | -21.57(-0.82%) |
Jun 19, 2011 | 2661 | 2675 | 2641 | 2643 | 0 | +0.00(+0.00%) |
Jun 18, 2011 | 2661 | 2675 | 2641 | 2643 | 0 | +0.00(+0.00%) |
Jun 17, 2011 | 2661 | 2675 | 2641 | 2643 | 64,400 | -21.46(-0.81%) |
Jun 16, 2011 | 2686 | 2692 | 2663 | 2664 | 71,000 | -41.15(-1.52%) |
Jun 15, 2011 | 2718 | 2730 | 2705 | 2705 | 74,800 | -24.61(-0.90%) |
Jun 14, 2011 | 2696 | 2736 | 2692 | 2730 | 83,000 | +29.66(+1.10%) |
Jun 13, 2011 | 2688 | 2703 | 2669 | 2700 | 63,000 | -4.76(-0.18%) |
Jun 12, 2011 | 2696 | 2708 | 2672 | 2705 | 0 | +0.00(+0.00%) |
Jun 11, 2011 | 2696 | 2708 | 2672 | 2705 | 0 | +0.00(+0.00%) |
Jun 10, 2011 | 2696 | 2708 | 2672 | 2705 | 73,400 | +1.80(+0.07%) |
Jun 09, 2011 | 2744 | 2747 | 2703 | 2703 | 83,400 | -46.95(-1.71%) |
Jun 08, 2011 | 2742 | 2754 | 2715 | 2750 | 74,200 | +5.99(+0.22%) |
Jun 07, 2011 | 2721 | 2746 | 2717 | 2744 | 65,000 | +16.28(+0.60%) |
Jun 06, 2011 | 2702 | 2732 | 2701 | 2728 | 0 | +0.00(+0.00%) |
Jun 05, 2011 | 2702 | 2732 | 2701 | 2728 | 0 | +0.00(+0.00%) |
Jun 04, 2011 | 2702 | 2732 | 2701 | 2728 | 0 | +0.00(+0.00%) |
Jun 03, 2011 | 2702 | 2732 | 2701 | 2728 | 68,000 | +22.84(+0.84%) |
Jun 02, 2011 | 2715 | 2728 | 2677 | 2705 | 86,000 | -38.39(-1.40%) |
Jun 01, 2011 | 2737 | 2745 | 2726 | 2744 | 68,600 | +0.10(+0.00%) |
May 31, 2011 | 2708 | 2745 | 2702 | 2743 | 68,000 | +37.11(+1.37%) |
May 30, 2011 | 2704 | 2728 | 2689 | 2706 | 65,200 | -3.59(-0.13%) |
May 27, 2011 | 2739 | 2747 | 2709 | 2710 | 82,600 | -26.58(-0.97%) |
May 26, 2011 | 2755 | 2765 | 2735 | 2737 | 78,800 | -5.21(-0.19%) |
May 25, 2011 | 2765 | 2771 | 2737 | 2742 | 74,400 | -25.32(-0.92%) |
May 24, 2011 | 2766 | 2772 | 2745 | 2767 | 74,800 | -7.51(-0.27%) |
May 23, 2011 | 2853 | 2853 | 2771 | 2775 | 98,600 | -83.89(-2.93%) |
May 22, 2011 | 2858 | 2867 | 2850 | 2858 | 0 | +0.00(+0.00%) |
May 21, 2011 | 2858 | 2867 | 2850 | 2858 | 0 | +0.00(+0.00%) |
May 20, 2011 | 2858 | 2867 | 2850 | 2858 | 70,800 | -1.11(-0.04%) |
May 19, 2011 | 2879 | 2884 | 2857 | 2860 | 77,000 | -13.20(-0.46%) |
May 18, 2011 | 2847 | 2877 | 2844 | 2873 | 76,800 | +20.00(+0.70%) |
May 17, 2011 | 2846 | 2869 | 2821 | 2853 | 94,800 | +3.70(+0.13%) |
May 16, 2011 | 2864 | 2877 | 2846 | 2849 | 84,600 | -21.96(-0.76%) |
May 15, 2011 | 2846 | 2872 | 2832 | 2871 | 0 | +0.00(+0.00%) |
May 14, 2011 | 2846 | 2872 | 2832 | 2871 | 0 | +0.00(+0.00%) |
May 13, 2011 | 2846 | 2872 | 2832 | 2871 | 93,200 | +26.95(+0.95%) |
May 12, 2011 | 2865 | 2876 | 2843 | 2844 | 100,200 | -39.34(-1.36%) |
May 11, 2011 | 2890 | 2897 | 2868 | 2883 | 92,400 | -7.21(-0.25%) |
May 10, 2011 | 2877 | 2891 | 2865 | 2891 | 81,200 | +18.17(+0.63%) |
May 09, 2011 | 2868 | 2885 | 2861 | 2872 | 81,600 | +8.57(+0.30%) |
May 08, 2011 | 2843 | 2882 | 2834 | 2864 | 0 | +0.00(+0.00%) |
May 07, 2011 | 2843 | 2882 | 2834 | 2864 | 0 | +0.00(+0.00%) |
May 06, 2011 | 2843 | 2882 | 2834 | 2864 | 91,000 | -8.51(-0.30%) |
May 05, 2011 | 2855 | 2880 | 2850 | 2872 | 91,000 | +6.38(+0.22%) |
May 04, 2011 | 2917 | 2917 | 2860 | 2866 | 111,400 | -66.17(-2.26%) |
May 03, 2011 | 2912 | 2933 | 2890 | 2932 | 96,400 | +20.68(+0.71%) |
May 02, 2011 | 2887 | 2914 | 2871 | 2912 | 0 | +0.00(+0.00%) |
Apr 29, 2011 | 2887 | 2914 | 2871 | 2912 | 87,600 | +24.47(+0.85%) |
Apr 28, 2011 | 2938 | 2953 | 2885 | 2887 | 105,200 | -38.37(-1.31%) |
Apr 27, 2011 | 2946 | 2961 | 2908 | 2925 | 105,400 | -13.57(-0.46%) |
Apr 26, 2011 | 2957 | 2970 | 2932 | 2939 | 95,200 | -25.97(-0.88%) |
Apr 25, 2011 | 3003 | 3004 | 2965 | 2965 | 117,400 | -45.57(-1.51%) |
Apr 24, 2011 | 3026 | 3033 | 3004 | 3011 | 0 | +0.00(+0.00%) |
Apr 23, 2011 | 3026 | 3033 | 3004 | 3011 | 0 | +0.00(+0.00%) |
Apr 22, 2011 | 3026 | 3033 | 3004 | 3011 | 118,600 | -16.15(-0.53%) |
Apr 21, 2011 | 3022 | 3035 | 3013 | 3027 | 121,600 | +19.63(+0.65%) |
Apr 20, 2011 | 3006 | 3019 | 2993 | 3007 | 119,800 | +8.00(+0.27%) |
Apr 19, 2011 | 3039 | 3039 | 2996 | 2999 | 141,800 | -58.29(-1.91%) |
Apr 18, 2011 | 3041 | 3067 | 3037 | 3057 | 137,400 | +6.80(+0.22%) |
Apr 17, 2011 | 3036 | 3063 | 3020 | 3051 | 0 | +0.00(+0.00%) |
Apr 16, 2011 | 3036 | 3063 | 3020 | 3051 | 0 | +0.00(+0.00%) |
Apr 15, 2011 | 3036 | 3063 | 3020 | 3051 | 128,600 | +7.89(+0.26%) |
Apr 14, 2011 | 3050 | 3058 | 3037 | 3043 | 129,400 | -7.76(-0.25%) |
Apr 13, 2011 | 3007 | 3050 | 2994 | 3050 | 128,200 | +29.03(+0.96%) |
Apr 12, 2011 | 3013 | 3039 | 3003 | 3021 | 146,000 | -1.38(-0.05%) |
Apr 11, 2011 | 3038 | 3060 | 3020 | 3023 | 147,200 | -7.27(-0.24%) |
Apr 10, 2011 | 3030 | 3030 | 3030 | 0 | +0.00(+0.00%) | |
Apr 09, 2011 | 3005 | 3031 | 2998 | 3030 | 0 | +0.00(+0.00%) |
Apr 08, 2011 | 3005 | 3031 | 2998 | 3030 | 114,400 | +22.11(+0.74%) |
Apr 07, 2011 | 3003 | 3012 | 2990 | 3008 | 124,800 | +6.55(+0.22%) |
Apr 06, 2011 | 2964 | 3005 | 2964 | 3001 | 141,600 | +33.95(+1.14%) |
Apr 05, 2011 | 2932 | 2968 | 2924 | 2967 | 0 | +0.00(+0.00%) |
Apr 04, 2011 | 2932 | 2968 | 2924 | 2967 | 0 | +0.00(+0.00%) |
Apr 03, 2011 | 2932 | 2968 | 2924 | 2967 | 0 | +0.00(+0.00%) |
Apr 02, 2011 | 2932 | 2968 | 2924 | 2967 | 0 | +0.00(+0.00%) |
Apr 01, 2011 | 2932 | 2968 | 2924 | 2967 | 99,800 | +39.30(+1.34%) |
Mar 31, 2011 | 2955 | 2962 | 2914 | 2928 | 109,000 | -27.66(-0.94%) |
Mar 30, 2011 | 2955 | 2968 | 2936 | 2956 | 126,400 | -2.31(-0.08%) |
Mar 29, 2011 | 2980 | 2994 | 2954 | 2958 | 168,600 | -25.92(-0.87%) |
Mar 28, 2011 | 2985 | 3006 | 2979 | 2984 | 156,000 | +6.19(+0.21%) |
Mar 27, 2011 | 2949 | 2985 | 2947 | 2978 | 0 | +0.00(+0.00%) |
Mar 26, 2011 | 2949 | 2985 | 2947 | 2978 | 0 | +0.00(+0.00%) |
Mar 25, 2011 | 2949 | 2985 | 2947 | 2978 | 136,400 | +31.10(+1.06%) |
Mar 24, 2011 | 2950 | 2959 | 2942 | 2947 | 109,000 | -1.77(-0.06%) |
Mar 23, 2011 | 2919 | 2950 | 2912 | 2948 | 112,600 | +29.34(+1.01%) |
Mar 22, 2011 | 2918 | 2923 | 2885 | 2919 | 95,200 | +10.00(+0.34%) |
Mar 21, 2011 | 2914 | 2927 | 2895 | 2909 | 96,800 | +2.25(+0.08%) |
Mar 20, 2011 | 2921 | 2931 | 2901 | 2907 | 0 | +0.00(+0.00%) |
Mar 19, 2011 | 2921 | 2931 | 2901 | 2907 | 0 | +0.00(+0.00%) |
Mar 18, 2011 | 2921 | 2931 | 2901 | 2907 | 100,600 | +9.59(+0.33%) |
Mar 17, 2011 | 2907 | 2936 | 2886 | 2897 | 137,800 | -33.50(-1.14%) |
Mar 16, 2011 | 2894 | 2934 | 2894 | 2931 | 130,800 | +34.54(+1.19%) |
Mar 15, 2011 | 2928 | 2928 | 2851 | 2896 | 155,000 | -41.37(-1.41%) |
Mar 14, 2011 | 2924 | 2940 | 2914 | 2938 | 117,000 | +3.83(+0.13%) |
Mar 13, 2011 | 2942 | 2967 | 2928 | 2934 | 0 | +0.00(+0.00%) |
Mar 12, 2011 | 2942 | 2967 | 2928 | 2934 | 116,000 | -23.34(-0.79%) |
Mar 11, 2011 | 2996 | 2996 | 2954 | 2957 | 123,800 | -45.01(-1.50%) |
Mar 10, 2011 | 3003 | 3012 | 2989 | 3002 | 124,800 | +2.21(+0.07%) |
Mar 09, 2011 | 2997 | 3002 | 2977 | 3000 | 126,600 | +3.73(+0.12%) |
Mar 08, 2011 | 2953 | 3000 | 2953 | 2996 | 160,200 | +0.00(+0.00%) |
Mar 07, 2011 | 2953 | 3000 | 2953 | 2996 | 0 | +53.90(+1.83%) |
Mar 06, 2011 | 2902 | 2944 | 2898 | 2942 | 0 | +0.00(+0.00%) |
Mar 05, 2011 | 2902 | 2944 | 2898 | 2942 | 118,200 | +39.33(+1.35%) |
Mar 04, 2011 | 2919 | 2938 | 2901 | 2903 | 150,400 | -10.83(-0.37%) |
Mar 03, 2011 | 2906 | 2925 | 2884 | 2914 | 133,400 | -5.11(-0.18%) |
Mar 02, 2011 | 2906 | 2932 | 2902 | 2919 | 136,600 | +13.87(+0.48%) |
Mar 01, 2011 | 2880 | 2906 | 2862 | 2905 | 118,800 | +0.00(+0.00%) |
Feb 28, 2011 | 2880 | 2906 | 2862 | 2905 | 0 | +26.49(+0.92%) |
Feb 27, 2011 | 2877 | 2890 | 2849 | 2879 | 0 | +0.00(+0.00%) |
Feb 26, 2011 | 2877 | 2890 | 2849 | 2879 | 100,000 | -0.04(-0.00%) |
Feb 25, 2011 | 2861 | 2882 | 2855 | 2879 | 109,800 | +15.96(+0.56%) |
Feb 24, 2011 | 2845 | 2868 | 2839 | 2863 | 111,000 | +7.12(+0.25%) |
Feb 23, 2011 | 2941 | 2944 | 2852 | 2856 | 153,000 | -76.73(-2.62%) |
Feb 22, 2011 | 2887 | 2933 | 2884 | 2932 | 118,800 | +0.00(+0.00%) |
Feb 21, 2011 | 2887 | 2933 | 2884 | 2932 | 0 | +32.46(+1.12%) |
Feb 20, 2011 | 2924 | 2924 | 2890 | 2900 | 0 | +0.00(+0.00%) |
Feb 19, 2011 | 2924 | 2924 | 2890 | 2900 | 113,800 | -27.17(-0.93%) |
Feb 18, 2011 | 2929 | 2939 | 2905 | 2927 | 130,400 | +3.06(+0.10%) |
Feb 17, 2011 | 2894 | 2924 | 2883 | 2924 | 127,800 | +24.66(+0.85%) |
Feb 16, 2011 | 2900 | 2934 | 2893 | 2899 | 152,400 | +0.11(+0.00%) |
Feb 15, 2011 | 2829 | 2906 | 2829 | 2899 | 154,200 | +0.00(+0.00%) |
Feb 14, 2011 | 2829 | 2906 | 2829 | 2899 | 0 | +71.80(+2.54%) |
Feb 13, 2011 | 2815 | 2835 | 2808 | 2827 | 0 | +0.00(+0.00%) |
Feb 12, 2011 | 2815 | 2835 | 2808 | 2827 | 107,800 | +9.17(+0.33%) |
Feb 11, 2011 | 2770 | 2819 | 2760 | 2818 | 98,000 | +44.10(+1.59%) |
Feb 10, 2011 | 2779 | 2804 | 2765 | 2774 | 87,200 | +0.00(+0.00%) |
Feb 09, 2011 | 2779 | 2804 | 2765 | 2774 | 0 | -24.90(-0.89%) |
Feb 08, 2011 | 2795 | 2805 | 2785 | 2799 | 0 | +0.00(+0.00%) |
Feb 07, 2011 | 2795 | 2805 | 2785 | 2799 | 0 | +0.00(+0.00%) |
Feb 06, 2011 | 2795 | 2805 | 2785 | 2799 | 0 | +0.00(+0.00%) |
Feb 05, 2011 | 2795 | 2805 | 2785 | 2799 | 0 | +0.00(+0.00%) |
Feb 04, 2011 | 2795 | 2805 | 2785 | 2799 | 0 | +0.00(+0.00%) |
Feb 03, 2011 | 2795 | 2805 | 2785 | 2799 | 0 | +0.00(+0.00%) |
Feb 02, 2011 | 2795 | 2805 | 2785 | 2799 | 73,400 | +8.27(+0.30%) |
Feb 01, 2011 | 2752 | 2791 | 2749 | 2791 | 91,600 | +0.00(+0.00%) |
Jan 31, 2011 | 2752 | 2791 | 2749 | 2791 | 0 | +37.94(+1.38%) |
Jan 30, 2011 | 2741 | 2759 | 2733 | 2753 | 0 | +0.00(+0.00%) |
Jan 29, 2011 | 2741 | 2759 | 2733 | 2753 | 85,400 | +3.60(+0.13%) |
Jan 28, 2011 | 2691 | 2753 | 2677 | 2749 | 105,600 | +40.34(+1.49%) |
Jan 27, 2011 | 2677 | 2711 | 2677 | 2709 | 60,800 | +31.38(+1.17%) |
Jan 26, 2011 | 2692 | 2701 | 2661 | 2677 | 69,400 | -18.29(-0.68%) |
Jan 25, 2011 | 2717 | 2736 | 2691 | 2696 | 88,000 | +0.00(+0.00%) |
Jan 24, 2011 | 2717 | 2736 | 2691 | 2696 | 0 | -19.57(-0.72%) |
Jan 23, 2011 | 2669 | 2746 | 2667 | 2715 | 0 | +0.00(+0.00%) |
Jan 22, 2011 | 2669 | 2746 | 2667 | 2715 | 95,600 | +37.64(+1.41%) |
Jan 21, 2011 | 2753 | 2753 | 2676 | 2678 | 86,000 | -80.45(-2.92%) |
Jan 20, 2011 | 2708 | 2760 | 2701 | 2758 | 78,400 | +49.12(+1.81%) |
Jan 19, 2011 | 2696 | 2715 | 2683 | 2709 | 60,400 | +2.32(+0.09%) |
Jan 18, 2011 | 2772 | 2781 | 2699 | 2707 | 92,600 | +0.00(+0.00%) |
Jan 17, 2011 | 2772 | 2781 | 2699 | 2707 | 0 | -84.68(-3.03%) |
Jan 16, 2011 | 2817 | 2817 | 2780 | 2791 | 0 | +0.00(+0.00%) |
Jan 15, 2011 | 2817 | 2817 | 2780 | 2791 | 76,800 | -36.37(-1.29%) |
Jan 14, 2011 | 2831 | 2838 | 2811 | 2828 | 74,800 | +6.41(+0.23%) |
Jan 13, 2011 | 2812 | 2828 | 2788 | 2821 | 79,200 | +17.25(+0.62%) |
Jan 12, 2011 | 2783 | 2811 | 2770 | 2804 | 80,600 | +12.24(+0.44%) |
Jan 11, 2011 | 2833 | 2847 | 2787 | 2792 | 90,800 | +0.00(+0.00%) |
Jan 10, 2011 | 2833 | 2847 | 2787 | 2792 | 0 | -46.99(-1.66%) |
Jan 09, 2011 | 2821 | 2868 | 2808 | 2839 | 0 | +0.00(+0.00%) |
Jan 08, 2011 | 2821 | 2868 | 2808 | 2839 | 113,200 | +14.60(+0.52%) |
Jan 07, 2011 | 2838 | 2854 | 2817 | 2824 | 84,800 | -15.02(-0.53%) |
Jan 06, 2011 | 2833 | 2850 | 2824 | 2839 | 104,400 | -13.43(-0.47%) |
Jan 05, 2011 | 2825 | 2855 | 2810 | 2853 | 110,000 | +0.00(+0.00%) |
Jan 04, 2011 | 2825 | 2855 | 2810 | 2853 | 0 | +44.57(+1.59%) |
Jan 03, 2011 | 2759 | 2809 | 2758 | 2808 | 0 | +0.00(+0.00%) |
Jan 01, 2011 | 2759 | 2809 | 2758 | 2808 | 83,400 | +48.51(+1.76%) |
Dec 31, 2010 | 2752 | 2768 | 2725 | 2760 | 73,200 | +8.04(+0.29%) |
Dec 30, 2010 | 2735 | 2753 | 2721 | 2752 | 64,000 | +18.54(+0.68%) |
Dec 29, 2010 | 2768 | 2775 | 2730 | 2733 | 84,400 | -48.41(-1.74%) |
Dec 28, 2010 | 2843 | 2877 | 2775 | 2781 | 97,800 | +0.00(+0.00%) |
Dec 27, 2010 | 2843 | 2877 | 2775 | 2781 | 0 | -53.76(-1.90%) |
Dec 26, 2010 | 2841 | 2853 | 2814 | 2835 | 0 | +0.00(+0.00%) |
Dec 25, 2010 | 2841 | 2853 | 2814 | 2835 | 81,200 | -20.06(-0.70%) |
Dec 24, 2010 | 2874 | 2894 | 2850 | 2855 | 89,000 | -22.68(-0.79%) |
Dec 23, 2010 | 2911 | 2917 | 2867 | 2878 | 98,400 | -26.21(-0.90%) |
Dec 22, 2010 | 2858 | 2908 | 2847 | 2904 | 106,800 | -0.01(-0.00%) |
Dec 21, 2010 | 2858 | 2908 | 2847 | 2904 | 0 | +51.20(+1.79%) |
Dec 20, 2010 | 2901 | 2912 | 2805 | 2853 | 0 | -40.82(-1.41%) |
Dec 18, 2010 | 2897 | 2899 | 2881 | 2894 | 73,600 | -4.40(-0.15%) |
Dec 17, 2010 | 2909 | 2921 | 2892 | 2898 | 87,600 | -13.27(-0.46%) |
Dec 16, 2010 | 2927 | 2939 | 2906 | 2911 | 109,400 | -15.67(-0.54%) |
Dec 15, 2010 | 2928 | 2933 | 2912 | 2927 | 121,000 | +4.13(+0.14%) |
Dec 14, 2010 | 2850 | 2924 | 2848 | 2923 | 128,800 | +81.91(+2.88%) |
Dec 11, 2010 | 2799 | 2850 | 2793 | 2841 | 80,400 | +30.09(+1.07%) |
Dec 10, 2010 | 2838 | 2855 | 2809 | 2811 | 94,600 | -37.60(-1.32%) |
Dec 09, 2010 | 2869 | 2881 | 2844 | 2849 | 86,800 | -27.31(-0.95%) |
Dec 08, 2010 | 2844 | 2885 | 2809 | 2876 | 86,800 | +18.68(+0.65%) |
Dec 07, 2010 | 2850 | 2871 | 2832 | 2857 | 89,800 | +0.00(+0.00%) |
Dec 06, 2010 | 2850 | 2871 | 2832 | 2857 | 0 | +14.75(+0.52%) |
Dec 04, 2010 | 2847 | 2853 | 2823 | 2842 | 83,600 | -1.18(-0.04%) |
Dec 03, 2010 | 2860 | 2871 | 2841 | 2844 | 104,200 | +20.16(+0.71%) |
Dec 02, 2010 | 2811 | 2834 | 2796 | 2823 | 81,200 | +3.27(+0.12%) |