Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2012 | 2256 | 2266 | 2246 | 2263 | 0 | +0.00(+0.00%) |
Mar 30, 2012 | 2256 | 2266 | 2246 | 2263 | 62,000 | +10.63(+0.47%) |
Mar 29, 2012 | 2277 | 2281 | 2242 | 2252 | 74,200 | -32.72(-1.43%) |
Mar 28, 2012 | 2341 | 2341 | 2281 | 2285 | 83,600 | -62.30(-2.65%) |
Mar 27, 2012 | 2359 | 2364 | 2344 | 2347 | 60,800 | -3.42(-0.15%) |
Mar 26, 2012 | 2349 | 2358 | 2339 | 2351 | 55,400 | +1.06(+0.05%) |
Mar 25, 2012 | 2369 | 2371 | 2342 | 2350 | 0 | +0.00(+0.00%) |
Mar 24, 2012 | 2369 | 2371 | 2342 | 2350 | 0 | +0.00(+0.00%) |
Mar 23, 2012 | 2369 | 2371 | 2342 | 2350 | 76,800 | -26.23(-1.10%) |
Mar 22, 2012 | 2377 | 2386 | 2364 | 2376 | 79,400 | -2.43(-0.10%) |
Mar 21, 2012 | 2385 | 2397 | 2361 | 2378 | 95,600 | +1.36(+0.06%) |
Mar 20, 2012 | 2408 | 2408 | 2376 | 2377 | 98,000 | -33.34(-1.38%) |
Mar 19, 2012 | 2401 | 2412 | 2384 | 2410 | 102,200 | +5.44(+0.23%) |
Mar 18, 2012 | 2378 | 2406 | 2368 | 2405 | 0 | +0.00(+0.00%) |
Mar 17, 2012 | 2378 | 2406 | 2368 | 2405 | 0 | +0.00(+0.00%) |
Mar 16, 2012 | 2378 | 2406 | 2368 | 2405 | 103,600 | +30.97(+1.30%) |
Mar 15, 2012 | 2388 | 2404 | 2366 | 2374 | 120,000 | -17.46(-0.73%) |
Mar 14, 2012 | 2465 | 2476 | 2383 | 2391 | 179,800 | -64.56(-2.63%) |
Mar 13, 2012 | 2433 | 2457 | 2429 | 2456 | 104,600 | +20.93(+0.86%) |
Mar 12, 2012 | 2439 | 2441 | 2421 | 2435 | 106,200 | -4.60(-0.19%) |
Mar 11, 2012 | 2426 | 2441 | 2415 | 2439 | 0 | +0.00(+0.00%) |
Mar 10, 2012 | 2426 | 2441 | 2415 | 2439 | 100,600 | +19.18(+0.79%) |
Mar 09, 2012 | 2401 | 2427 | 2401 | 2420 | 96,800 | +25.49(+1.06%) |
Mar 08, 2012 | 2391 | 2414 | 2389 | 2395 | 94,800 | -15.66(-0.65%) |
Mar 07, 2012 | 2440 | 2442 | 2406 | 2410 | 103,800 | -34.55(-1.41%) |
Mar 06, 2012 | 2465 | 2470 | 2442 | 2445 | 112,600 | +0.00(+0.00%) |
Mar 05, 2012 | 2465 | 2470 | 2442 | 2445 | 0 | -15.69(-0.64%) |
Mar 04, 2012 | 2430 | 2461 | 2430 | 2461 | 0 | +0.00(+0.00%) |
Mar 03, 2012 | 2430 | 2461 | 2430 | 2461 | 103,200 | +34.58(+1.43%) |
Mar 02, 2012 | 2419 | 2438 | 2418 | 2426 | 75,000 | -2.38(-0.10%) |
Mar 01, 2012 | 2446 | 2453 | 2426 | 2428 | 95,600 | -23.37(-0.95%) |
Feb 29, 2012 | 2441 | 2459 | 2432 | 2452 | 118,400 | +4.80(+0.20%) |
Feb 28, 2012 | 2447 | 2478 | 2445 | 2447 | 158,000 | +0.00(+0.00%) |
Feb 27, 2012 | 2447 | 2478 | 2445 | 2447 | 0 | +7.43(+0.30%) |
Feb 26, 2012 | 2411 | 2440 | 2405 | 2440 | 0 | +0.00(+0.00%) |
Feb 25, 2012 | 2411 | 2440 | 2405 | 2440 | 135,000 | +30.08(+1.25%) |
Feb 24, 2012 | 2402 | 2417 | 2397 | 2410 | 112,600 | +5.96(+0.25%) |
Feb 23, 2012 | 2380 | 2404 | 2374 | 2404 | 118,600 | +22.16(+0.93%) |
Feb 22, 2012 | 2365 | 2382 | 2345 | 2381 | 79,400 | +17.83(+0.75%) |
Feb 21, 2012 | 2384 | 2388 | 2362 | 2364 | 89,000 | +0.00(+0.00%) |
Feb 20, 2012 | 2384 | 2388 | 2362 | 2364 | 0 | +6.42(+0.27%) |
Feb 19, 2012 | 2367 | 2373 | 2345 | 2357 | 0 | +0.00(+0.00%) |
Feb 18, 2012 | 2367 | 2373 | 2345 | 2357 | 72,000 | +0.32(+0.01%) |
Feb 17, 2012 | 2364 | 2374 | 2342 | 2357 | 95,000 | -9.84(-0.42%) |
Feb 16, 2012 | 2340 | 2374 | 2335 | 2367 | 98,800 | +21.93(+0.94%) |
Feb 15, 2012 | 2349 | 2352 | 2332 | 2345 | 73,200 | -7.08(-0.30%) |
Feb 14, 2012 | 2332 | 2365 | 2325 | 2352 | 86,200 | -0.01(-0.00%) |
Feb 13, 2012 | 2332 | 2365 | 2325 | 2352 | 0 | -0.12(-0.01%) |
Feb 12, 2012 | 2342 | 2369 | 2340 | 2352 | 0 | +0.00(+0.00%) |
Feb 11, 2012 | 2342 | 2369 | 2340 | 2352 | 96,600 | +2.39(+0.10%) |
Feb 10, 2012 | 2344 | 2364 | 2334 | 2350 | 98,000 | +2.06(+0.09%) |
Feb 09, 2012 | 2292 | 2351 | 2287 | 2348 | 87,200 | +55.63(+2.43%) |
Feb 08, 2012 | 2319 | 2320 | 2279 | 2292 | 67,400 | -39.24(-1.68%) |
Feb 07, 2012 | 2334 | 2342 | 2317 | 2331 | 75,800 | +0.00(+0.00%) |
Feb 06, 2012 | 2334 | 2342 | 2317 | 2331 | 0 | +0.73(+0.03%) |
Feb 05, 2012 | 2307 | 2336 | 2301 | 2330 | 0 | +0.00(+0.00%) |
Feb 04, 2012 | 2307 | 2336 | 2301 | 2330 | 79,000 | +17.85(+0.77%) |
Feb 03, 2012 | 2274 | 2313 | 2269 | 2313 | 63,400 | +44.48(+1.96%) |
Feb 02, 2012 | 2288 | 2306 | 2263 | 2268 | 53,600 | -24.53(-1.07%) |
Feb 01, 2012 | 2286 | 2296 | 2277 | 2293 | 48,800 | +7.57(+0.33%) |
Jan 31, 2012 | 2324 | 2324 | 2284 | 2285 | 58,400 | +0.00(+0.00%) |
Jan 30, 2012 | 2324 | 2324 | 2284 | 2285 | 0 | -34.08(-1.47%) |
Jan 29, 2012 | 2300 | 2323 | 2294 | 2319 | 0 | +0.00(+0.00%) |
Jan 28, 2012 | 2300 | 2323 | 2294 | 2319 | 0 | +0.00(+0.00%) |
Jan 27, 2012 | 2300 | 2323 | 2294 | 2319 | 0 | +0.00(+0.00%) |
Jan 26, 2012 | 2300 | 2323 | 2294 | 2319 | 0 | +0.00(+0.00%) |
Jan 25, 2012 | 2300 | 2323 | 2294 | 2319 | 0 | +0.00(+0.00%) |
Jan 24, 2012 | 2300 | 2323 | 2294 | 2319 | 0 | +0.00(+0.00%) |
Jan 23, 2012 | 2300 | 2323 | 2294 | 2319 | 0 | +0.00(+0.00%) |
Jan 22, 2012 | 2300 | 2323 | 2294 | 2319 | 0 | +0.00(+0.00%) |
Jan 21, 2012 | 2300 | 2323 | 2294 | 2319 | 70,000 | +23.05(+1.00%) |
Jan 20, 2012 | 2266 | 2306 | 2259 | 2296 | 72,400 | +29.69(+1.31%) |
Jan 19, 2012 | 2299 | 2312 | 2258 | 2266 | 90,000 | -32.00(-1.39%) |
Jan 18, 2012 | 2207 | 2298 | 2196 | 2298 | 87,800 | +92.19(+4.18%) |
Jan 17, 2012 | 2230 | 2241 | 2206 | 2206 | 45,800 | +0.00(+0.00%) |
Jan 16, 2012 | 2230 | 2241 | 2206 | 2206 | 0 | -38.39(-1.71%) |
Jan 15, 2012 | 2277 | 2282 | 2226 | 2245 | 0 | +0.00(+0.00%) |
Jan 14, 2012 | 2277 | 2282 | 2226 | 2245 | 71,400 | -30.43(-1.34%) |
Jan 13, 2012 | 2269 | 2295 | 2265 | 2275 | 71,600 | -1.04(-0.05%) |
Jan 12, 2012 | 2283 | 2291 | 2265 | 2276 | 84,400 | -9.69(-0.42%) |
Jan 11, 2012 | 2222 | 2289 | 2218 | 2286 | 109,600 | +59.85(+2.69%) |
Jan 10, 2012 | 2165 | 2226 | 2148 | 2226 | 76,800 | +0.00(+0.00%) |
Jan 09, 2012 | 2165 | 2226 | 2148 | 2226 | 0 | +62.49(+2.89%) |
Jan 08, 2012 | 2148 | 2164 | 2133 | 2163 | 0 | +0.00(+0.00%) |
Jan 07, 2012 | 2148 | 2164 | 2133 | 2163 | 50,600 | +14.95(+0.70%) |
Jan 06, 2012 | 2161 | 2183 | 2146 | 2148 | 58,800 | -20.94(-0.97%) |
Jan 05, 2012 | 2212 | 2218 | 2169 | 2169 | 49,200 | +0.00(+0.00%) |
Jan 04, 2012 | 2212 | 2218 | 2169 | 2169 | 0 | -30.03(-1.37%) |
Jan 01, 2012 | 2178 | 2201 | 2178 | 2199 | 0 | +0.00(+0.00%) |
Dec 31, 2011 | 2178 | 2201 | 2178 | 2199 | 52,000 | +25.86(+1.19%) |
Dec 30, 2011 | 2161 | 2182 | 2157 | 2174 | 44,800 | +3.55(+0.16%) |
Dec 29, 2011 | 2158 | 2171 | 2134 | 2170 | 49,600 | +3.80(+0.18%) |
Dec 28, 2011 | 2187 | 2197 | 2163 | 2166 | 45,800 | -23.90(-1.09%) |
Dec 27, 2011 | 2194 | 2213 | 2186 | 2190 | 43,600 | +0.00(+0.00%) |
Dec 26, 2011 | 2194 | 2213 | 2186 | 2190 | 0 | -14.67(-0.67%) |
Dec 25, 2011 | 2184 | 2220 | 2178 | 2205 | 0 | +0.00(+0.00%) |
Dec 24, 2011 | 2184 | 2220 | 2178 | 2205 | 52,400 | +18.48(+0.85%) |
Dec 23, 2011 | 2179 | 2202 | 2149 | 2186 | 59,000 | -4.85(-0.22%) |
Dec 22, 2011 | 2230 | 2237 | 2189 | 2191 | 50,800 | -24.78(-1.12%) |
Dec 21, 2011 | 2210 | 2240 | 2207 | 2216 | 52,800 | -2.31(-0.10%) |
Dec 20, 2011 | 2208 | 2221 | 2165 | 2218 | 57,800 | +0.00(+0.00%) |
Dec 19, 2011 | 2208 | 2221 | 2165 | 2218 | 0 | -6.60(-0.30%) |
Dec 18, 2011 | 2180 | 2226 | 2171 | 2225 | 0 | +0.00(+0.00%) |
Dec 17, 2011 | 2180 | 2226 | 2171 | 2225 | 57,200 | +43.94(+2.01%) |
Dec 16, 2011 | 2216 | 2217 | 2179 | 2181 | 56,800 | -47.62(-2.14%) |
Dec 15, 2011 | 2241 | 2257 | 2225 | 2229 | 44,000 | -20.07(-0.89%) |
Dec 14, 2011 | 2283 | 2286 | 2246 | 2249 | 58,600 | -42.95(-1.87%) |
Dec 13, 2011 | 2312 | 2316 | 2290 | 2292 | 39,600 | +0.00(+0.00%) |
Dec 12, 2011 | 2312 | 2316 | 2290 | 2292 | 0 | -23.73(-1.02%) |
Dec 11, 2011 | 2316 | 2331 | 2309 | 2315 | 0 | +0.00(+0.00%) |
Dec 10, 2011 | 2316 | 2331 | 2309 | 2315 | 40,000 | -14.55(-0.62%) |
Dec 09, 2011 | 2330 | 2347 | 2303 | 2330 | 51,400 | -2.91(-0.12%) |
Dec 08, 2011 | 2326 | 2340 | 2318 | 2333 | 41,600 | +6.82(+0.29%) |
Dec 07, 2011 | 2327 | 2332 | 2310 | 2326 | 46,000 | -7.32(-0.31%) |
Dec 06, 2011 | 2363 | 2363 | 2328 | 2333 | 52,200 | +0.00(+0.00%) |
Dec 05, 2011 | 2363 | 2363 | 2328 | 2333 | 0 | -27.43(-1.16%) |
Dec 04, 2011 | 2375 | 2378 | 2345 | 2361 | 0 | +0.00(+0.00%) |
Dec 03, 2011 | 2375 | 2378 | 2345 | 2361 | 59,800 | -26.20(-1.10%) |
Dec 02, 2011 | 2392 | 2424 | 2377 | 2387 | 98,600 | +53.45(+2.29%) |
Dec 01, 2011 | 2406 | 2407 | 2319 | 2333 | 76,600 | -78.98(-3.27%) |
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%) |