Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 22770 | 22863 | 22670 | 22737 | 1,599,208,704 | +156.20(+0.69%) |
Apr 29, 2013 | 22568 | 22648 | 22489 | 22581 | 1,351,365,760 | +33.10(+0.15%) |
Apr 28, 2013 | 22560 | 22690 | 22529 | 22548 | 0 | +0.00(+0.00%) |
Apr 27, 2013 | 22560 | 22690 | 22529 | 22548 | 0 | +0.00(+0.00%) |
Apr 26, 2013 | 22560 | 22690 | 22529 | 22548 | 1,826,670,336 | +146.50(+0.65%) |
Apr 25, 2013 | 22299 | 22486 | 22215 | 22401 | 1,835,601,024 | +218.10(+0.98%) |
Apr 24, 2013 | 22067 | 22196 | 21963 | 22183 | 1,757,855,616 | +376.50(+1.73%) |
Apr 23, 2013 | 22086 | 22086 | 21748 | 21807 | 1,798,621,952 | -237.80(-1.08%) |
Apr 22, 2013 | 22038 | 22132 | 21956 | 22044 | 1,290,323,840 | +30.80(+0.14%) |
Apr 19, 2013 | 21518 | 22017 | 21496 | 22014 | 1,998,233,216 | +501.10(+2.33%) |
Apr 18, 2013 | 21440 | 21618 | 21423 | 21512 | 1,413,713,280 | -57.20(-0.27%) |
Apr 17, 2013 | 21795 | 21799 | 21551 | 21570 | 1,913,726,208 | -102.30(-0.47%) |
Apr 16, 2013 | 21572 | 21814 | 21475 | 21672 | 1,641,271,680 | -100.70(-0.46%) |
Apr 15, 2013 | 21999 | 21999 | 21735 | 21773 | 1,514,316,544 | -316.40(-1.43%) |
Apr 14, 2013 | 22185 | 22185 | 22050 | 22089 | 0 | +0.00(+0.00%) |
Apr 12, 2013 | 22185 | 22185 | 22050 | 22089 | 1,304,977,792 | -12.20(-0.06%) |
Apr 11, 2013 | 22198 | 22252 | 22058 | 22101 | 1,423,110,528 | +66.70(+0.30%) |
Apr 10, 2013 | 21963 | 22039 | 21859 | 22035 | 1,484,676,608 | +164.30(+0.75%) |
Apr 09, 2013 | 21800 | 21979 | 21800 | 21870 | 1,350,849,664 | +152.20(+0.70%) |
Apr 08, 2013 | 21734 | 21772 | 21612 | 21718 | 1,362,665,984 | -8.80(-0.04%) |
Apr 06, 2013 | 22231 | 22231 | 21703 | 21727 | 0 | +0.00(+0.00%) |
Apr 05, 2013 | 22231 | 22231 | 21703 | 21727 | 2,324,356,864 | -610.60(-2.73%) |
Apr 04, 2013 | 22338 | 22338 | 22338 | 22338 | 0 | +0.00(+0.00%) |
Apr 03, 2013 | 22527 | 22527 | 22283 | 22338 | 1,238,359,424 | -30.30(-0.14%) |
Apr 02, 2013 | 22204 | 22450 | 22204 | 22368 | 1,524,778,368 | +68.20(+0.31%) |
Apr 01, 2013 | 22300 | 22300 | 22300 | 22300 | 0 | +0.00(+0.00%) |
Mar 29, 2013 | 22390 | 22390 | 22132 | 22300 | 0 | +0.00(+0.00%) |
Mar 28, 2013 | 22390 | 22390 | 22132 | 22300 | 2,203,094,528 | -165.20(-0.74%) |
Mar 27, 2013 | 22386 | 22529 | 22366 | 22465 | 1,674,301,440 | +153.70(+0.69%) |
Mar 26, 2013 | 22208 | 22346 | 22089 | 22311 | 1,730,124,032 | +59.90(+0.27%) |
Mar 25, 2013 | 22328 | 22351 | 22201 | 22251 | 1,543,646,848 | +135.90(+0.61%) |
Mar 24, 2013 | 22186 | 22232 | 22033 | 22115 | 0 | +0.00(+0.00%) |
Mar 22, 2013 | 22186 | 22232 | 22033 | 22115 | 1,515,505,152 | -110.60(-0.50%) |
Mar 21, 2013 | 22286 | 22404 | 22180 | 22226 | 1,622,168,704 | -30.50(-0.14%) |
Mar 20, 2013 | 21990 | 22302 | 21976 | 22256 | 1,771,353,984 | +214.50(+0.97%) |
Mar 19, 2013 | 22138 | 22219 | 22031 | 22042 | 1,655,008,768 | -41.50(-0.19%) |
Mar 18, 2013 | 22185 | 22185 | 21998 | 22083 | 2,245,928,448 | -449.70(-2.00%) |
Mar 15, 2013 | 22706 | 22800 | 22494 | 22533 | 2,906,999,552 | -86.10(-0.38%) |
Mar 14, 2013 | 22484 | 22656 | 22306 | 22619 | 1,927,863,040 | +62.50(+0.28%) |
Mar 13, 2013 | 22901 | 22901 | 22487 | 22557 | 1,821,517,568 | -333.90(-1.46%) |
Mar 12, 2013 | 23133 | 23262 | 22879 | 22891 | 1,564,247,424 | -200.20(-0.87%) |
Mar 11, 2013 | 23131 | 23246 | 23065 | 23091 | 1,292,207,232 | -1.10(-0.00%) |
Mar 10, 2013 | 22839 | 23220 | 22839 | 23092 | 0 | +0.00(+0.00%) |
Mar 09, 2013 | 22839 | 23220 | 22839 | 23092 | 1,852,113,152 | +320.50(+1.41%) |
Mar 08, 2013 | 22729 | 22844 | 22656 | 22771 | 1,282,193,152 | -6.40(-0.03%) |
Mar 07, 2013 | 22751 | 22809 | 22665 | 22778 | 1,755,859,456 | +217.30(+0.96%) |
Mar 06, 2013 | 22622 | 22662 | 22524 | 22560 | 1,843,253,376 | +22.70(+0.10%) |
Mar 05, 2013 | 22866 | 22866 | 22466 | 22538 | 2,172,137,472 | +0.00(+0.00%) |
Mar 04, 2013 | 22866 | 22866 | 22466 | 22538 | 0 | -342.40(-1.50%) |
Mar 03, 2013 | 22957 | 23016 | 22869 | 22880 | 0 | +0.00(+0.00%) |
Mar 02, 2013 | 22957 | 23016 | 22869 | 22880 | 2,069,275,136 | -140.10(-0.61%) |
Mar 01, 2013 | 22826 | 23032 | 22735 | 23020 | 2,105,669,248 | +443.30(+1.96%) |
Feb 28, 2013 | 22656 | 22656 | 22445 | 22577 | 1,682,329,600 | +57.30(+0.25%) |
Feb 27, 2013 | 22640 | 22769 | 22511 | 22520 | 1,520,934,400 | -300.40(-1.32%) |
Feb 26, 2013 | 22853 | 22876 | 22778 | 22820 | 1,074,747,136 | +37.70(+0.17%) |
Feb 24, 2013 | 22840 | 22850 | 22675 | 22782 | 0 | +0.00(+0.00%) |
Feb 23, 2013 | 22840 | 22850 | 22675 | 22782 | 1,623,906,816 | -124.30(-0.54%) |
Feb 22, 2013 | 23026 | 23026 | 22828 | 22907 | 2,061,812,608 | -400.70(-1.72%) |
Feb 21, 2013 | 23311 | 23311 | 23164 | 23307 | 1,562,429,824 | +163.50(+0.71%) |
Feb 20, 2013 | 23368 | 23454 | 23139 | 23144 | 1,434,540,928 | -238.00(-1.02%) |
Feb 19, 2013 | 23478 | 23478 | 23310 | 23382 | 1,033,227,776 | +0.00(+0.00%) |
Feb 18, 2013 | 23478 | 23478 | 23310 | 23382 | 0 | -62.70(-0.27%) |
Feb 17, 2013 | 23315 | 23447 | 23284 | 23445 | 0 | +0.00(+0.00%) |
Feb 16, 2013 | 23315 | 23447 | 23284 | 23445 | 1,055,545,216 | +31.40(+0.13%) |
Feb 15, 2013 | 23460 | 23469 | 23301 | 23413 | 1,528,919,296 | +198.00(+0.85%) |
Feb 14, 2013 | 23215 | 23215 | 23215 | 23215 | 0 | +0.00(+0.00%) |
Feb 13, 2013 | 23215 | 23215 | 23215 | 23215 | 0 | +0.00(+0.00%) |
Feb 12, 2013 | 23215 | 23215 | 23215 | 23215 | 0 | +0.00(+0.00%) |
Feb 11, 2013 | 23101 | 23267 | 23101 | 23215 | 0 | +0.00(+0.00%) |
Feb 09, 2013 | 23101 | 23267 | 23101 | 23215 | 1,825,561,344 | +38.20(+0.16%) |
Feb 08, 2013 | 23260 | 23298 | 23135 | 23177 | 2,020,632,448 | -79.90(-0.34%) |
Feb 07, 2013 | 23292 | 23355 | 23204 | 23257 | 1,654,525,056 | +108.40(+0.47%) |
Feb 06, 2013 | 23407 | 23407 | 23104 | 23148 | 2,488,035,584 | -536.50(-2.27%) |
Feb 05, 2013 | 23867 | 23945 | 23637 | 23685 | 2,739,062,272 | -36.80(-0.16%) |
Feb 04, 2013 | 23763 | 23763 | 23571 | 23722 | 0 | +0.00(+0.00%) |
Feb 03, 2013 | 23763 | 23763 | 23571 | 23722 | 0 | +0.00(+0.00%) |
Feb 02, 2013 | 23763 | 23763 | 23571 | 23722 | 1,629,063,552 | -7.70(-0.03%) |
Feb 01, 2013 | 23799 | 23799 | 23668 | 23730 | 1,829,300,352 | -92.60(-0.39%) |
Jan 31, 2013 | 23767 | 23916 | 23766 | 23822 | 1,961,875,968 | +166.90(+0.71%) |
Jan 30, 2013 | 23659 | 23707 | 23603 | 23655 | 3,153,976,064 | -16.70(-0.07%) |
Jan 29, 2013 | 23622 | 23736 | 23622 | 23672 | 1,443,566,848 | +0.00(+0.00%) |
Jan 28, 2013 | 23622 | 23736 | 23622 | 23672 | 0 | +91.50(+0.39%) |
Jan 27, 2013 | 23654 | 23666 | 23481 | 23580 | 0 | +0.00(+0.00%) |
Jan 26, 2013 | 23654 | 23666 | 23481 | 23580 | 1,620,958,976 | -18.50(-0.08%) |
Jan 25, 2013 | 23585 | 23689 | 23548 | 23599 | 1,428,556,288 | -36.20(-0.15%) |
Jan 24, 2013 | 23700 | 23711 | 23540 | 23635 | 1,536,963,328 | -23.90(-0.10%) |
Jan 23, 2013 | 23596 | 23686 | 23499 | 23659 | 1,361,101,440 | +68.10(+0.29%) |
Jan 22, 2013 | 23566 | 23640 | 23536 | 23591 | 1,104,208,000 | +0.00(+0.00%) |
Jan 21, 2013 | 23566 | 23640 | 23536 | 23591 | 0 | -10.90(-0.05%) |
Jan 20, 2013 | 23510 | 23606 | 23451 | 23602 | 0 | +0.00(+0.00%) |
Jan 19, 2013 | 23510 | 23606 | 23451 | 23602 | 1,934,485,248 | +262.00(+1.12%) |
Jan 18, 2013 | 23472 | 23505 | 23223 | 23340 | 1,316,299,008 | -17.20(-0.07%) |
Jan 17, 2013 | 23390 | 23390 | 23203 | 23357 | 1,370,170,240 | -24.50(-0.10%) |
Jan 16, 2013 | 23388 | 23516 | 23306 | 23382 | 1,450,147,712 | -31.80(-0.14%) |
Jan 15, 2013 | 23327 | 23442 | 23292 | 23413 | 1,559,383,552 | +0.00(+0.00%) |
Jan 14, 2013 | 23327 | 23442 | 23292 | 23413 | 0 | +149.20(+0.64%) |
Jan 13, 2013 | 23479 | 23487 | 23213 | 23264 | 0 | +0.00(+0.00%) |
Jan 12, 2013 | 23479 | 23487 | 23213 | 23264 | 1,526,867,456 | -90.20(-0.39%) |
Jan 11, 2013 | 23240 | 23478 | 23166 | 23354 | 1,911,808,384 | +135.80(+0.58%) |
Jan 10, 2013 | 23155 | 23235 | 23142 | 23218 | 1,518,554,752 | +107.30(+0.46%) |
Jan 09, 2013 | 23264 | 23264 | 23088 | 23111 | 1,461,679,104 | -218.60(-0.94%) |
Jan 08, 2013 | 23345 | 23402 | 23254 | 23330 | 1,401,515,008 | +0.00(+0.00%) |
Jan 07, 2013 | 23345 | 23402 | 23254 | 23330 | 0 | -1.30(-0.01%) |
Jan 06, 2013 | 23370 | 23370 | 23172 | 23331 | 0 | +0.00(+0.00%) |
Jan 05, 2013 | 23370 | 23370 | 23172 | 23331 | 1,505,752,832 | -67.50(-0.29%) |
Jan 04, 2013 | 23390 | 23401 | 23234 | 23399 | 2,211,206,912 | +86.60(+0.37%) |
Jan 03, 2013 | 22860 | 23317 | 22860 | 23312 | 2,129,252,864 | +0.00(+0.00%) |
Jan 02, 2013 | 22860 | 23317 | 22860 | 23312 | 0 | +655.10(+2.89%) |
Jan 01, 2013 | 22584 | 22698 | 22567 | 22657 | 685,412,992 | -9.70(-0.04%) |
Dec 31, 2012 | 22706 | 22706 | 22628 | 22667 | 0 | +0.00(+0.00%) |
Dec 30, 2012 | 22706 | 22706 | 22628 | 22667 | 0 | +0.00(+0.00%) |
Dec 29, 2012 | 22706 | 22706 | 22628 | 22667 | 1,043,816,192 | +46.80(+0.21%) |
Dec 28, 2012 | 22706 | 22719 | 22609 | 22620 | 1,053,372,608 | +78.60(+0.35%) |
Dec 27, 2012 | 22541 | 22541 | 22541 | 22541 | 0 | +34.90(+0.16%) |
Dec 26, 2012 | 22565 | 22565 | 22423 | 22506 | 0 | -34.90(-0.15%) |
Dec 25, 2012 | 22495 | 22578 | 22495 | 22541 | 560,264,832 | +34.90(+0.16%) |
Dec 24, 2012 | 22565 | 22565 | 22423 | 22506 | 0 | +0.00(+0.00%) |
Dec 23, 2012 | 22565 | 22565 | 22423 | 22506 | 0 | +0.00(+0.00%) |
Dec 22, 2012 | 22565 | 22565 | 22423 | 22506 | 1,805,720,448 | -153.50(-0.68%) |
Dec 21, 2012 | 22603 | 22662 | 22484 | 22660 | 1,620,967,680 | +36.40(+0.16%) |
Dec 20, 2012 | 22655 | 22684 | 22562 | 22623 | 1,577,167,744 | +128.70(+0.57%) |
Dec 19, 2012 | 22526 | 22588 | 22450 | 22495 | 3,217,316,096 | -18.90(-0.08%) |
Dec 18, 2012 | 22591 | 22625 | 22454 | 22514 | 1,451,263,488 | +0.00(+0.00%) |
Dec 17, 2012 | 22591 | 22625 | 22454 | 22514 | 0 | -92.40(-0.41%) |
Dec 16, 2012 | 22397 | 22636 | 22397 | 22606 | 0 | +0.00(+0.00%) |
Dec 15, 2012 | 22397 | 22636 | 22397 | 22606 | 1,771,220,352 | +160.40(+0.71%) |
Dec 14, 2012 | 22501 | 22563 | 22381 | 22446 | 1,475,964,032 | -57.70(-0.26%) |
Dec 13, 2012 | 22413 | 22508 | 22413 | 22503 | 1,856,501,376 | +179.40(+0.80%) |
Dec 12, 2012 | 22296 | 22393 | 22244 | 22324 | 1,585,416,320 | +47.20(+0.21%) |
Dec 11, 2012 | 22378 | 22378 | 22236 | 22277 | 1,388,627,968 | +0.00(+0.00%) |
Dec 10, 2012 | 22378 | 22378 | 22236 | 22277 | 0 | +85.50(+0.39%) |
Dec 09, 2012 | 22295 | 22371 | 22188 | 22191 | 0 | +0.00(+0.00%) |
Dec 08, 2012 | 22295 | 22371 | 22188 | 22191 | 1,830,833,152 | -58.60(-0.26%) |
Dec 07, 2012 | 22356 | 22356 | 22215 | 22250 | 1,474,980,864 | -21.10(-0.09%) |
Dec 06, 2012 | 21819 | 22274 | 21805 | 22271 | 2,465,521,920 | +470.90(+2.16%) |
Dec 05, 2012 | 21786 | 21853 | 21688 | 21800 | 1,236,799,232 | +32.20(+0.15%) |
Dec 04, 2012 | 22070 | 22162 | 21717 | 21768 | 1,222,931,456 | -262.60(-1.19%) |
Dec 01, 2012 | 21949 | 22092 | 21919 | 22030 | 1,829,162,368 | +107.50(+0.49%) |
Nov 30, 2012 | 21821 | 21996 | 21786 | 21923 | 1,272,038,400 | +213.90(+0.99%) |
Nov 29, 2012 | 21765 | 21765 | 21630 | 21709 | 1,272,896,640 | -135.00(-0.62%) |
Nov 28, 2012 | 21970 | 22003 | 21820 | 21844 | 1,205,019,136 | -17.80(-0.08%) |
Nov 27, 2012 | 21986 | 21986 | 21827 | 21862 | 1,074,310,784 | +0.00(+0.00%) |
Nov 26, 2012 | 21986 | 21986 | 21827 | 21862 | 0 | -52.20(-0.24%) |
Nov 25, 2012 | 21730 | 21924 | 21723 | 21914 | 0 | +0.00(+0.00%) |
Nov 24, 2012 | 21730 | 21924 | 21723 | 21914 | 1,337,229,952 | +170.80(+0.79%) |
Nov 23, 2012 | 21596 | 21774 | 21518 | 21743 | 1,449,478,528 | +218.80(+1.02%) |
Nov 22, 2012 | 21368 | 21530 | 21229 | 21524 | 1,358,588,160 | +296.10(+1.39%) |
Nov 21, 2012 | 21478 | 21478 | 21213 | 21228 | 1,169,937,536 | -33.80(-0.16%) |
Nov 20, 2012 | 21210 | 21303 | 21136 | 21262 | 1,100,673,152 | +0.00(+0.00%) |
Nov 19, 2012 | 21210 | 21303 | 21136 | 21262 | 0 | +103.10(+0.49%) |
Nov 18, 2012 | 21204 | 21205 | 21105 | 21159 | 0 | +0.00(+0.00%) |
Nov 17, 2012 | 21204 | 21205 | 21105 | 21159 | 1,146,325,120 | +50.10(+0.24%) |
Nov 16, 2012 | 21189 | 21288 | 21098 | 21109 | 1,408,099,456 | -333.10(-1.55%) |
Nov 15, 2012 | 21251 | 21446 | 21221 | 21442 | 1,302,165,888 | +253.30(+1.20%) |
Nov 14, 2012 | 21373 | 21400 | 21182 | 21189 | 1,349,937,152 | -241.60(-1.13%) |
Nov 13, 2012 | 21368 | 21462 | 21339 | 21430 | 922,157,184 | +0.00(+0.00%) |
Nov 12, 2012 | 21368 | 21462 | 21339 | 21430 | 0 | +45.90(+0.21%) |
Nov 11, 2012 | 21434 | 21526 | 21330 | 21384 | 0 | +0.00(+0.00%) |
Nov 10, 2012 | 21434 | 21526 | 21330 | 21384 | 1,455,863,296 | -182.50(-0.85%) |
Nov 09, 2012 | 21786 | 21872 | 21556 | 21567 | 1,668,424,192 | -532.90(-2.41%) |
Nov 08, 2012 | 22020 | 22100 | 21811 | 22100 | 1,555,286,144 | +155.40(+0.71%) |
Nov 07, 2012 | 21960 | 22009 | 21832 | 21944 | 1,317,598,208 | -62.00(-0.28%) |
Nov 06, 2012 | 22044 | 22141 | 21991 | 22006 | 1,165,502,592 | +0.00(+0.00%) |
Nov 05, 2012 | 22044 | 22141 | 21991 | 22006 | 0 | -104.90(-0.47%) |
Nov 03, 2012 | 22066 | 22150 | 22020 | 22111 | 0 | +0.00(+0.00%) |
Nov 02, 2012 | 22066 | 22150 | 22020 | 22111 | 1,853,113,600 | +289.40(+1.33%) |
Nov 01, 2012 | 21574 | 21833 | 21506 | 21822 | 1,671,155,328 | +180.10(+0.83%) |
Oct 31, 2012 | 21540 | 21649 | 21497 | 21642 | 1,546,082,816 | +213.20(+0.99%) |
Oct 30, 2012 | 21549 | 21575 | 21339 | 21429 | 1,426,440,704 | -82.50(-0.38%) |
Oct 29, 2012 | 21478 | 21562 | 21397 | 21511 | 1,430,951,680 | -34.50(-0.16%) |
Oct 27, 2012 | 21848 | 21848 | 21528 | 21546 | 0 | +0.00(+0.00%) |
Oct 26, 2012 | 21848 | 21848 | 21528 | 21546 | 1,655,334,656 | -264.60(-1.21%) |
Oct 25, 2012 | 21793 | 21840 | 21711 | 21810 | 1,633,405,568 | +46.40(+0.21%) |
Oct 24, 2012 | 21562 | 21802 | 21533 | 21764 | 1,711,748,864 | +66.20(+0.31%) |
Oct 23, 2012 | 21440 | 21699 | 21431 | 21698 | 0 | +0.00(+0.00%) |
Oct 22, 2012 | 21440 | 21699 | 21431 | 21698 | 1,466,782,720 | +145.80(+0.68%) |
Oct 20, 2012 | 21566 | 21592 | 21523 | 21552 | 0 | +0.00(+0.00%) |
Oct 19, 2012 | 21566 | 21592 | 21523 | 21552 | 1,639,351,424 | +33.10(+0.15%) |
Oct 18, 2012 | 21491 | 21606 | 21476 | 21519 | 2,154,856,448 | +102.10(+0.48%) |
Oct 17, 2012 | 21422 | 21443 | 21353 | 21417 | 1,714,967,552 | +209.50(+0.99%) |
Oct 16, 2012 | 21257 | 21257 | 21120 | 21207 | 1,498,826,112 | +58.90(+0.28%) |
Oct 15, 2012 | 21138 | 21184 | 21077 | 21148 | 1,352,365,696 | +11.80(+0.06%) |
Oct 14, 2012 | 21051 | 21237 | 21051 | 21136 | 0 | +0.00(+0.00%) |
Oct 13, 2012 | 21051 | 21237 | 21051 | 21136 | 0 | +0.00(+0.00%) |
Oct 12, 2012 | 21051 | 21237 | 21051 | 21136 | 2,318,876,160 | +137.30(+0.65%) |
Oct 11, 2012 | 20813 | 21013 | 20813 | 20999 | 2,550,414,848 | +79.50(+0.38%) |
Oct 10, 2012 | 20785 | 20942 | 20767 | 20920 | 1,236,864,640 | -17.70(-0.08%) |
Oct 09, 2012 | 20927 | 21093 | 20927 | 20937 | 1,542,861,952 | +112.70(+0.54%) |
Oct 08, 2012 | 20980 | 20982 | 20808 | 20825 | 1,350,069,760 | -187.80(-0.89%) |
Oct 06, 2012 | 21008 | 21021 | 20925 | 21012 | 0 | +0.00(+0.00%) |
Oct 05, 2012 | 21008 | 21021 | 20925 | 21012 | 1,290,461,952 | +104.50(+0.50%) |
Oct 04, 2012 | 20914 | 20947 | 20835 | 20908 | 1,025,617,088 | +19.60(+0.09%) |
Oct 03, 2012 | 20951 | 21006 | 20800 | 20888 | 1,378,884,864 | +47.90(+0.23%) |
Oct 02, 2012 | 20758 | 20890 | 20726 | 20840 | 0 | +0.00(+0.00%) |
Oct 01, 2012 | 20840 | 20840 | 20840 | 20840 | 0 | +0.00(+0.00%) |
Sep 30, 2012 | 20758 | 20890 | 20726 | 20840 | 0 | +0.00(+0.00%) |
Sep 29, 2012 | 20758 | 20890 | 20726 | 20840 | 0 | +0.00(+0.00%) |
Sep 28, 2012 | 20758 | 20890 | 20726 | 20840 | 1,403,623,168 | +78.10(+0.38%) |
Sep 27, 2012 | 20487 | 20850 | 20487 | 20762 | 1,740,972,032 | +234.60(+1.14%) |
Sep 26, 2012 | 20486 | 20577 | 20485 | 20528 | 1,112,531,968 | -171.00(-0.83%) |
Sep 25, 2012 | 20694 | 20758 | 20649 | 20699 | 1,066,825,280 | +4.00(+0.02%) |
Sep 24, 2012 | 20611 | 20780 | 20503 | 20695 | 977,714,176 | -40.20(-0.19%) |
Sep 23, 2012 | 20697 | 20808 | 20677 | 20735 | 0 | +0.00(+0.00%) |
Sep 22, 2012 | 20697 | 20808 | 20677 | 20735 | 0 | +0.00(+0.00%) |
Sep 21, 2012 | 20697 | 20808 | 20677 | 20735 | 1,842,999,808 | +144.00(+0.70%) |
Sep 20, 2012 | 20817 | 20817 | 20579 | 20591 | 1,501,413,632 | -251.00(-1.20%) |
Sep 19, 2012 | 20610 | 20896 | 20610 | 20842 | 1,938,983,168 | +240.00(+1.16%) |
Sep 18, 2012 | 20622 | 20713 | 20568 | 20602 | 1,445,956,352 | -56.20(-0.27%) |
Sep 17, 2012 | 20758 | 20758 | 20591 | 20658 | 1,548,748,928 | +28.30(+0.14%) |
Sep 16, 2012 | 20479 | 20648 | 20476 | 20630 | 0 | +0.00(+0.00%) |
Sep 15, 2012 | 20479 | 20648 | 20476 | 20630 | 0 | +0.00(+0.00%) |
Sep 14, 2012 | 20479 | 20648 | 20476 | 20630 | 2,554,583,040 | +582.20(+2.90%) |
Sep 13, 2012 | 20062 | 20147 | 20010 | 20048 | 1,237,079,040 | -27.80(-0.14%) |
Sep 12, 2012 | 19996 | 20118 | 19996 | 20075 | 1,365,032,960 | +217.50(+1.10%) |
Sep 11, 2012 | 19757 | 19907 | 19659 | 19858 | 1,623,644,544 | +30.70(+0.15%) |
Sep 10, 2012 | 19876 | 19930 | 19765 | 19827 | 3,198,134,784 | +25.00(+0.13%) |
Sep 08, 2012 | 19538 | 19829 | 19484 | 19802 | 0 | +0.00(+0.00%) |
Sep 07, 2012 | 19538 | 19829 | 19484 | 19802 | 3,303,572,480 | +592.90(+3.09%) |
Sep 06, 2012 | 19102 | 19216 | 19077 | 19209 | 1,360,569,216 | +64.20(+0.34%) |
Sep 05, 2012 | 19330 | 19330 | 19117 | 19145 | 1,773,167,616 | -284.80(-1.47%) |
Sep 04, 2012 | 19541 | 19572 | 19414 | 19430 | 1,146,614,912 | -129.30(-0.66%) |
Sep 03, 2012 | 19415 | 19609 | 19386 | 19559 | 1,166,337,664 | +76.60(+0.39%) |
Sep 02, 2012 | 19517 | 19554 | 19451 | 19483 | 0 | +0.00(+0.00%) |
Sep 01, 2012 | 19517 | 19554 | 19451 | 19483 | 0 | +0.00(+0.00%) |
Aug 31, 2012 | 19517 | 19554 | 19451 | 19483 | 1,346,966,528 | -70.30(-0.36%) |
Aug 30, 2012 | 19657 | 19657 | 19509 | 19553 | 1,453,043,328 | -235.60(-1.19%) |
Aug 29, 2012 | 19858 | 19864 | 19770 | 19788 | 1,075,024,000 | -23.30(-0.12%) |
Aug 28, 2012 | 19723 | 19856 | 19723 | 19812 | 1,077,330,048 | +13.10(+0.07%) |
Aug 27, 2012 | 19940 | 19940 | 19769 | 19799 | 1,211,797,888 | -81.30(-0.41%) |
Aug 26, 2012 | 19930 | 19930 | 19840 | 19880 | 0 | +0.00(+0.00%) |
Aug 25, 2012 | 19930 | 19930 | 19840 | 19880 | 0 | +0.00(+0.00%) |
Aug 24, 2012 | 19930 | 19930 | 19840 | 19880 | 1,124,259,584 | -252.20(-1.25%) |
Aug 23, 2012 | 19935 | 20133 | 19935 | 20132 | 1,231,818,624 | +244.40(+1.23%) |
Aug 22, 2012 | 19997 | 19997 | 19853 | 19888 | 1,032,597,184 | -212.30(-1.06%) |
Aug 21, 2012 | 20112 | 20141 | 19980 | 20100 | 1,049,001,280 | -4.20(-0.02%) |
Aug 20, 2012 | 20080 | 20110 | 19912 | 20104 | 1,020,566,208 | -11.80(-0.06%) |
Aug 19, 2012 | 20057 | 20147 | 20048 | 20116 | 0 | +0.00(+0.00%) |
Aug 18, 2012 | 20057 | 20147 | 20048 | 20116 | 0 | +0.00(+0.00%) |
Aug 17, 2012 | 20057 | 20147 | 20048 | 20116 | 1,209,409,536 | +153.20(+0.77%) |
Aug 16, 2012 | 20152 | 20152 | 19920 | 19963 | 1,058,187,008 | -89.40(-0.45%) |
Aug 15, 2012 | 20125 | 20135 | 20016 | 20052 | 1,271,710,464 | -239.40(-1.18%) |
Aug 14, 2012 | 20251 | 20300 | 20094 | 20292 | 1,525,964,928 | +210.30(+1.05%) |
Aug 13, 2012 | 20188 | 20188 | 20038 | 20081 | 990,601,408 | -54.70(-0.27%) |
Aug 12, 2012 | 20205 | 20222 | 20045 | 20136 | 0 | +0.00(+0.00%) |
Aug 11, 2012 | 20205 | 20222 | 20045 | 20136 | 0 | +0.00(+0.00%) |
Aug 10, 2012 | 20205 | 20222 | 20045 | 20136 | 1,439,089,664 | -133.40(-0.66%) |
Aug 09, 2012 | 20149 | 20300 | 20149 | 20270 | 1,302,333,440 | +204.00(+1.02%) |
Aug 08, 2012 | 20189 | 20189 | 19966 | 20066 | 1,239,183,488 | -7.10(-0.04%) |
Aug 07, 2012 | 20034 | 20117 | 19984 | 20073 | 1,411,302,784 | +73.90(+0.37%) |
Aug 06, 2012 | 20052 | 20091 | 19979 | 19999 | 1,437,034,752 | +332.50(+1.69%) |
Aug 05, 2012 | 19554 | 19674 | 19454 | 19666 | 0 | +0.00(+0.00%) |
Aug 04, 2012 | 19554 | 19674 | 19454 | 19666 | 0 | +0.00(+0.00%) |
Aug 03, 2012 | 19554 | 19674 | 19454 | 19666 | 1,153,392,512 | -24.00(-0.12%) |
Aug 02, 2012 | 19784 | 19787 | 19652 | 19690 | 1,229,663,616 | -130.20(-0.66%) |
Aug 01, 2012 | 19647 | 19899 | 19647 | 19820 | 1,798,568,832 | +23.60(+0.12%) |
Jul 31, 2012 | 19661 | 19840 | 19619 | 19797 | 1,856,288,384 | +211.40(+1.08%) |
Jul 30, 2012 | 19505 | 19594 | 19479 | 19585 | 1,452,095,232 | +310.40(+1.61%) |
Jul 29, 2012 | 19165 | 19331 | 19162 | 19275 | 0 | +0.00(+0.00%) |
Jul 28, 2012 | 19165 | 19331 | 19162 | 19275 | 0 | +0.00(+0.00%) |
Jul 27, 2012 | 19165 | 19331 | 19162 | 19275 | 1,570,697,856 | +382.20(+2.02%) |
Jul 26, 2012 | 18870 | 18962 | 18793 | 18893 | 1,112,498,944 | +15.50(+0.08%) |
Jul 25, 2012 | 18762 | 18926 | 18711 | 18877 | 1,332,514,432 | -25.90(-0.14%) |
Jul 24, 2012 | 19078 | 19125 | 18854 | 18903 | 929,872,576 | -150.30(-0.79%) |
Jul 23, 2012 | 19259 | 19259 | 18986 | 19054 | 1,256,215,808 | -587.30(-2.99%) |
Jul 22, 2012 | 19614 | 19656 | 19512 | 19641 | 0 | +0.00(+0.00%) |
Jul 21, 2012 | 19614 | 19656 | 19512 | 19641 | 0 | +0.00(+0.00%) |
Jul 20, 2012 | 19614 | 19656 | 19512 | 19641 | 1,298,960,640 | +81.70(+0.42%) |
Jul 19, 2012 | 19393 | 19600 | 19393 | 19559 | 1,693,489,664 | +319.20(+1.66%) |
Jul 18, 2012 | 19452 | 19452 | 19135 | 19240 | 1,169,099,136 | -215.40(-1.11%) |
Jul 17, 2012 | 19157 | 19479 | 19157 | 19455 | 1,396,005,632 | +334.00(+1.75%) |
Jul 16, 2012 | 19265 | 19265 | 19062 | 19121 | 1,095,972,864 | +28.70(+0.15%) |
Jul 15, 2012 | 19069 | 19160 | 19033 | 19093 | 0 | +0.00(+0.00%) |
Jul 14, 2012 | 19069 | 19160 | 19033 | 19093 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 19069 | 19160 | 19033 | 19093 | 1,267,621,760 | +67.50(+0.35%) |
Jul 12, 2012 | 19357 | 19357 | 18998 | 19025 | 2,017,688,192 | -394.80(-2.03%) |
Jul 11, 2012 | 19265 | 19441 | 19234 | 19420 | 1,642,333,952 | +23.50(+0.12%) |
Jul 10, 2012 | 19504 | 19516 | 19347 | 19396 | 1,179,214,080 | -31.70(-0.16%) |
Jul 09, 2012 | 19635 | 19738 | 19422 | 19428 | 1,440,446,848 | -372.50(-1.88%) |
Jul 08, 2012 | 19753 | 19839 | 19691 | 19801 | 0 | +0.00(+0.00%) |
Jul 07, 2012 | 19753 | 19839 | 19691 | 19801 | 0 | +0.00(+0.00%) |
Jul 06, 2012 | 19753 | 19839 | 19691 | 19801 | 1,763,031,552 | -8.50(-0.04%) |
Jul 05, 2012 | 19757 | 19869 | 19589 | 19809 | 1,268,796,160 | +99.30(+0.50%) |
Jul 04, 2012 | 19834 | 19835 | 19677 | 19710 | 1,402,211,968 | -25.70(-0.13%) |
Jul 03, 2012 | 19765 | 19765 | 19622 | 19736 | 1,532,735,744 | +294.00(+1.51%) |
Jul 02, 2012 | 19442 | 19442 | 19442 | 19442 | 0 | +0.00(+0.00%) |
Jun 30, 2012 | 18997 | 19511 | 18991 | 19442 | 0 | +0.00(+0.00%) |
Jun 29, 2012 | 18997 | 19511 | 18991 | 19442 | 2,039,720,832 | +416.20(+2.19%) |
Jun 28, 2012 | 19306 | 19306 | 19009 | 19025 | 1,466,323,712 | -151.60(-0.79%) |
Jun 27, 2012 | 18990 | 19214 | 18942 | 19177 | 1,425,576,448 | +195.10(+1.03%) |
Jun 26, 2012 | 18850 | 18998 | 18850 | 18982 | 1,324,221,184 | +84.40(+0.45%) |
Jun 25, 2012 | 19019 | 19067 | 18862 | 18897 | 1,133,256,960 | -97.70(-0.51%) |
Jun 24, 2012 | 18993 | 19089 | 18976 | 18995 | 0 | +0.00(+0.00%) |
Jun 23, 2012 | 18993 | 19089 | 18976 | 18995 | 0 | +0.00(+0.00%) |
Jun 22, 2012 | 18993 | 19089 | 18976 | 18995 | 1,080,368,384 | -270.00(-1.40%) |
Jun 21, 2012 | 19481 | 19496 | 19258 | 19265 | 1,298,230,784 | -253.70(-1.30%) |
Jun 20, 2012 | 19552 | 19579 | 19469 | 19519 | 1,176,157,952 | +102.10(+0.53%) |
Jun 19, 2012 | 19451 | 19472 | 19320 | 19417 | 1,205,020,160 | -11.10(-0.06%) |
Jun 18, 2012 | 19578 | 19578 | 19396 | 19428 | 1,581,595,136 | +193.90(+1.01%) |
Jun 16, 2012 | 18924 | 19255 | 18919 | 19234 | 0 | +0.00(+0.00%) |
Jun 15, 2012 | 18924 | 19255 | 18919 | 19234 | 2,717,020,672 | +425.50(+2.26%) |
Jun 14, 2012 | 18902 | 18938 | 18796 | 18808 | 1,313,826,176 | -218.10(-1.15%) |
Jun 13, 2012 | 18948 | 19030 | 18813 | 19026 | 1,417,480,448 | +153.90(+0.82%) |
Jun 12, 2012 | 18720 | 18926 | 18708 | 18873 | 1,336,823,040 | -81.00(-0.43%) |
Jun 11, 2012 | 18979 | 18979 | 18848 | 18954 | 1,527,709,440 | +451.30(+2.44%) |
Jun 10, 2012 | 18798 | 18798 | 18461 | 18502 | 0 | +0.00(+0.00%) |
Jun 09, 2012 | 18798 | 18798 | 18461 | 18502 | 0 | +0.00(+0.00%) |
Jun 08, 2012 | 18798 | 18798 | 18461 | 18502 | 2,547,084,288 | -176.00(-0.94%) |
Jun 07, 2012 | 18826 | 18846 | 18624 | 18678 | 1,549,611,008 | +157.80(+0.85%) |
Jun 06, 2012 | 18350 | 18522 | 18321 | 18520 | 1,637,171,840 | +261.50(+1.43%) |
Jun 05, 2012 | 18373 | 18412 | 18223 | 18259 | 1,373,497,344 | +73.40(+0.40%) |
Jun 04, 2012 | 18250 | 18250 | 18056 | 18186 | 1,607,428,352 | -372.70(-2.01%) |
Jun 03, 2012 | 18499 | 18726 | 18488 | 18558 | 0 | +0.00(+0.00%) |
Jun 01, 2012 | 18499 | 18726 | 18488 | 18558 | 1,859,948,800 | -71.20(-0.38%) |
May 31, 2012 | 18471 | 18658 | 18378 | 18630 | 4,197,772,800 | -60.70(-0.32%) |
May 30, 2012 | 18897 | 18897 | 18604 | 18690 | 1,934,253,056 | -365.30(-1.92%) |
May 29, 2012 | 18736 | 19058 | 18736 | 19056 | 1,512,895,360 | +254.50(+1.35%) |
May 28, 2012 | 18672 | 18858 | 18672 | 18801 | 1,267,920,384 | +87.60(+0.47%) |
May 27, 2012 | 18734 | 18778 | 18577 | 18713 | 0 | +0.00(+0.00%) |
May 26, 2012 | 18734 | 18778 | 18577 | 18713 | 0 | +0.00(+0.00%) |
May 25, 2012 | 18734 | 18778 | 18577 | 18713 | 1,576,541,952 | +47.00(+0.25%) |
May 24, 2012 | 18755 | 18836 | 18655 | 18666 | 1,400,663,168 | -119.80(-0.64%) |
May 23, 2012 | 18842 | 18846 | 18662 | 18786 | 1,478,242,944 | -253.00(-1.33%) |
May 22, 2012 | 19061 | 19183 | 19003 | 19039 | 1,470,101,632 | +116.90(+0.62%) |
May 21, 2012 | 18902 | 18954 | 18797 | 18922 | 1,236,217,088 | -29.50(-0.16%) |
May 20, 2012 | 18787 | 18985 | 18622 | 18952 | 0 | +0.00(+0.00%) |
May 19, 2012 | 18787 | 18985 | 18622 | 18952 | 0 | +0.00(+0.00%) |
May 18, 2012 | 18787 | 18985 | 18622 | 18952 | 2,373,232,384 | -249.10(-1.30%) |
May 17, 2012 | 19369 | 19452 | 19140 | 19201 | 1,789,919,616 | -58.90(-0.31%) |
May 16, 2012 | 19655 | 19655 | 19181 | 19260 | 2,066,051,584 | -634.50(-3.19%) |
May 15, 2012 | 19702 | 19923 | 19640 | 19894 | 1,867,689,984 | +159.30(+0.81%) |
May 14, 2012 | 20038 | 20045 | 19716 | 19735 | 1,730,108,416 | -229.60(-1.15%) |
May 13, 2012 | 20083 | 20083 | 19901 | 19965 | 0 | +0.00(+0.00%) |
May 12, 2012 | 20083 | 20083 | 19901 | 19965 | 0 | +0.00(+0.00%) |
May 11, 2012 | 20083 | 20083 | 19901 | 19965 | 1,624,694,656 | -262.70(-1.30%) |
May 10, 2012 | 20314 | 20375 | 20092 | 20227 | 1,720,960,384 | -103.30(-0.51%) |
May 09, 2012 | 20362 | 20372 | 20258 | 20331 | 1,797,879,424 | -154.20(-0.75%) |
May 08, 2012 | 20647 | 20647 | 20399 | 20485 | 1,480,445,312 | -51.90(-0.25%) |
May 07, 2012 | 20658 | 20674 | 20478 | 20537 | 2,201,041,664 | -549.30(-2.61%) |
May 06, 2012 | 21107 | 21171 | 21061 | 21086 | 0 | +0.00(+0.00%) |
May 05, 2012 | 21107 | 21171 | 21061 | 21086 | 0 | +0.00(+0.00%) |
May 04, 2012 | 21107 | 21171 | 21061 | 21086 | 1,367,404,160 | -163.50(-0.77%) |
May 03, 2012 | 21209 | 21257 | 21154 | 21250 | 2,817,402,368 | -59.60(-0.28%) |
May 02, 2012 | 21246 | 21385 | 21237 | 21309 | 1,550,182,656 | +214.90(+1.02%) |