Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 2061 | 2070 | 2054 | 2069 | 59,600 | +6.53(+0.32%) |
Oct 30, 2012 | 2059 | 2076 | 2054 | 2062 | 60,600 | +3.41(+0.17%) |
Oct 29, 2012 | 2062 | 2068 | 2053 | 2059 | 53,600 | -7.27(-0.35%) |
Oct 27, 2012 | 2100 | 2102 | 2058 | 2066 | 0 | +0.00(+0.00%) |
Oct 26, 2012 | 2100 | 2102 | 2058 | 2066 | 78,600 | -35.37(-1.68%) |
Oct 25, 2012 | 2115 | 2129 | 2101 | 2102 | 85,400 | -14.41(-0.68%) |
Oct 24, 2012 | 2107 | 2124 | 2105 | 2116 | 72,800 | +1.54(+0.07%) |
Oct 23, 2012 | 2132 | 2136 | 2112 | 2114 | 72,600 | -18.31(-0.86%) |
Oct 22, 2012 | 2119 | 2138 | 2113 | 2133 | 60,200 | +4.46(+0.21%) |
Oct 20, 2012 | 2130 | 2137 | 2126 | 2128 | 0 | +0.00(+0.00%) |
Oct 19, 2012 | 2130 | 2137 | 2126 | 2128 | 67,600 | -3.39(-0.16%) |
Oct 18, 2012 | 2108 | 2138 | 2107 | 2132 | 87,200 | +26.07(+1.24%) |
Oct 17, 2012 | 2104 | 2113 | 2088 | 2106 | 59,800 | +6.81(+0.32%) |
Oct 16, 2012 | 2097 | 2112 | 2090 | 2099 | 57,800 | +0.11(+0.01%) |
Oct 15, 2012 | 2105 | 2107 | 2085 | 2099 | 54,000 | -6.23(-0.30%) |
Oct 14, 2012 | 2109 | 2127 | 2093 | 2105 | 0 | +0.00(+0.00%) |
Oct 13, 2012 | 2109 | 2127 | 2093 | 2105 | 0 | +0.00(+0.00%) |
Oct 12, 2012 | 2109 | 2127 | 2093 | 2105 | 68,200 | +2.06(+0.10%) |
Oct 11, 2012 | 2114 | 2118 | 2101 | 2103 | 74,400 | -17.07(-0.81%) |
Oct 10, 2012 | 2112 | 2122 | 2103 | 2120 | 79,000 | +4.71(+0.22%) |
Oct 09, 2012 | 2082 | 2119 | 2082 | 2115 | 84,600 | +40.81(+1.97%) |
Oct 08, 2012 | 2085 | 2096 | 2063 | 2074 | 55,200 | -11.75(-0.56%) |
Oct 06, 2012 | 2043 | 2090 | 2040 | 2086 | 0 | +0.00(+0.00%) |
Oct 05, 2012 | 2043 | 2090 | 2040 | 2086 | 0 | +0.00(+0.00%) |
Oct 04, 2012 | 2043 | 2090 | 2040 | 2086 | 0 | +0.00(+0.00%) |
Oct 03, 2012 | 2043 | 2090 | 2040 | 2086 | 0 | +0.00(+0.00%) |
Oct 02, 2012 | 2043 | 2090 | 2040 | 2086 | 0 | +0.00(+0.00%) |
Oct 01, 2012 | 2043 | 2090 | 2040 | 2086 | 0 | +0.00(+0.00%) |
Sep 30, 2012 | 2043 | 2090 | 2040 | 2086 | 0 | +0.00(+0.00%) |
Sep 29, 2012 | 2043 | 2090 | 2040 | 2086 | 0 | +0.00(+0.00%) |
Sep 28, 2012 | 2043 | 2090 | 2040 | 2086 | 79,400 | +29.85(+1.45%) |
Sep 27, 2012 | 2003 | 2068 | 2002 | 2056 | 76,600 | +52.15(+2.60%) |
Sep 26, 2012 | 2028 | 2033 | 1999 | 2004 | 50,400 | -25.12(-1.24%) |
Sep 25, 2012 | 2029 | 2039 | 2022 | 2029 | 48,200 | -3.90(-0.19%) |
Sep 24, 2012 | 2016 | 2041 | 2005 | 2033 | 57,600 | +6.50(+0.32%) |
Sep 23, 2012 | 2021 | 2042 | 2018 | 2027 | 0 | +0.00(+0.00%) |
Sep 22, 2012 | 2021 | 2042 | 2018 | 2027 | 0 | +0.00(+0.00%) |
Sep 21, 2012 | 2021 | 2042 | 2018 | 2027 | 60,200 | +1.85(+0.09%) |
Sep 20, 2012 | 2060 | 2060 | 2023 | 2025 | 67,400 | -42.99(-2.08%) |
Sep 19, 2012 | 2061 | 2070 | 2055 | 2068 | 52,200 | +8.29(+0.40%) |
Sep 18, 2012 | 2069 | 2075 | 2054 | 2060 | 53,800 | -18.96(-0.91%) |
Sep 17, 2012 | 2121 | 2122 | 2077 | 2078 | 76,400 | -45.35(-2.14%) |
Sep 16, 2012 | 2127 | 2136 | 2111 | 2124 | 0 | +0.00(+0.00%) |
Sep 15, 2012 | 2127 | 2136 | 2111 | 2124 | 0 | +0.00(+0.00%) |
Sep 14, 2012 | 2127 | 2136 | 2111 | 2124 | 91,200 | +13.47(+0.64%) |
Sep 13, 2012 | 2124 | 2130 | 2110 | 2110 | 79,000 | -16.17(-0.76%) |
Sep 12, 2012 | 2130 | 2138 | 2109 | 2127 | 84,200 | +6.00(+0.28%) |
Sep 11, 2012 | 2128 | 2128 | 2107 | 2121 | 80,400 | -14.34(-0.67%) |
Sep 10, 2012 | 2128 | 2140 | 2120 | 2135 | 103,600 | +7.13(+0.34%) |
Sep 08, 2012 | 2063 | 2145 | 2063 | 2128 | 0 | +0.00(+0.00%) |
Sep 07, 2012 | 2063 | 2145 | 2063 | 2128 | 140,000 | +75.84(+3.70%) |
Sep 06, 2012 | 2041 | 2053 | 2036 | 2052 | 56,000 | +14.24(+0.70%) |
Sep 05, 2012 | 2039 | 2048 | 2029 | 2038 | 57,600 | -5.97(-0.29%) |
Sep 04, 2012 | 2061 | 2064 | 2039 | 2044 | 57,400 | -15.50(-0.75%) |
Sep 03, 2012 | 2045 | 2067 | 2041 | 2059 | 60,600 | +11.63(+0.57%) |
Sep 02, 2012 | 2046 | 2059 | 2045 | 2048 | 0 | +0.00(+0.00%) |
Sep 01, 2012 | 2046 | 2059 | 2045 | 2048 | 0 | +0.00(+0.00%) |
Aug 31, 2012 | 2046 | 2059 | 2045 | 2048 | 46,200 | -5.06(-0.25%) |
Aug 30, 2012 | 2044 | 2060 | 2033 | 2053 | 62,000 | -0.66(-0.03%) |
Aug 29, 2012 | 2067 | 2074 | 2052 | 2053 | 52,200 | -19.91(-0.96%) |
Aug 28, 2012 | 2055 | 2084 | 2052 | 2073 | 54,400 | +17.44(+0.85%) |
Aug 27, 2012 | 2085 | 2085 | 2055 | 2056 | 60,400 | -36.39(-1.74%) |
Aug 26, 2012 | 2108 | 2110 | 2089 | 2092 | 0 | +0.00(+0.00%) |
Aug 25, 2012 | 2108 | 2110 | 2089 | 2092 | 0 | +0.00(+0.00%) |
Aug 24, 2012 | 2108 | 2110 | 2089 | 2092 | 60,200 | -20.97(-0.99%) |
Aug 23, 2012 | 2107 | 2119 | 2097 | 2113 | 58,400 | +5.36(+0.25%) |
Aug 22, 2012 | 2119 | 2121 | 2098 | 2108 | 58,400 | -10.56(-0.50%) |
Aug 21, 2012 | 2106 | 2124 | 2103 | 2118 | 60,800 | +11.31(+0.54%) |
Aug 20, 2012 | 2102 | 2111 | 2089 | 2107 | 46,800 | -7.93(-0.37%) |
Aug 19, 2012 | 2112 | 2121 | 2101 | 2115 | 0 | +0.00(+0.00%) |
Aug 18, 2012 | 2112 | 2121 | 2101 | 2115 | 0 | +0.00(+0.00%) |
Aug 17, 2012 | 2112 | 2121 | 2101 | 2115 | 44,400 | +2.69(+0.13%) |
Aug 16, 2012 | 2116 | 2123 | 2110 | 2112 | 45,200 | -6.75(-0.32%) |
Aug 15, 2012 | 2138 | 2139 | 2118 | 2119 | 54,600 | -23.57(-1.10%) |
Aug 14, 2012 | 2137 | 2144 | 2119 | 2143 | 67,600 | +6.44(+0.30%) |
Aug 13, 2012 | 2164 | 2164 | 2135 | 2136 | 71,400 | -32.73(-1.51%) |
Aug 12, 2012 | 2173 | 2177 | 2165 | 2169 | 0 | +0.00(+0.00%) |
Aug 11, 2012 | 2173 | 2177 | 2165 | 2169 | 0 | +0.00(+0.00%) |
Aug 10, 2012 | 2173 | 2177 | 2165 | 2169 | 68,400 | -5.29(-0.24%) |
Aug 09, 2012 | 2159 | 2176 | 2149 | 2174 | 72,600 | +13.11(+0.61%) |
Aug 08, 2012 | 2159 | 2169 | 2153 | 2161 | 72,800 | +3.37(+0.16%) |
Aug 07, 2012 | 2153 | 2160 | 2149 | 2158 | 75,000 | +2.70(+0.13%) |
Aug 06, 2012 | 2129 | 2159 | 2127 | 2155 | 71,800 | +22.12(+1.04%) |
Aug 05, 2012 | 2114 | 2133 | 2108 | 2133 | 0 | +0.00(+0.00%) |
Aug 04, 2012 | 2114 | 2133 | 2108 | 2133 | 0 | +0.00(+0.00%) |
Aug 03, 2012 | 2114 | 2133 | 2108 | 2133 | 53,400 | +21.62(+1.02%) |
Aug 02, 2012 | 2120 | 2126 | 2104 | 2111 | 53,400 | -12.18(-0.57%) |
Aug 01, 2012 | 2102 | 2131 | 2102 | 2123 | 53,800 | +19.72(+0.94%) |
Jul 31, 2012 | 2109 | 2117 | 2100 | 2104 | 53,400 | -6.27(-0.30%) |
Jul 30, 2012 | 2128 | 2138 | 2108 | 2110 | 52,000 | -18.85(-0.89%) |
Jul 29, 2012 | 2132 | 2139 | 2121 | 2129 | 0 | +0.00(+0.00%) |
Jul 28, 2012 | 2132 | 2139 | 2121 | 2129 | 0 | +0.00(+0.00%) |
Jul 27, 2012 | 2132 | 2139 | 2121 | 2129 | 52,000 | +2.76(+0.13%) |
Jul 26, 2012 | 2135 | 2148 | 2124 | 2126 | 52,800 | -10.15(-0.48%) |
Jul 25, 2012 | 2141 | 2151 | 2133 | 2136 | 48,600 | -10.44(-0.49%) |
Jul 24, 2012 | 2132 | 2159 | 2131 | 2147 | 54,400 | +5.19(+0.24%) |
Jul 23, 2012 | 2154 | 2154 | 2136 | 2141 | 55,600 | -27.24(-1.26%) |
Jul 22, 2012 | 2180 | 2186 | 2162 | 2169 | 0 | +0.00(+0.00%) |
Jul 21, 2012 | 2180 | 2186 | 2162 | 2169 | 0 | +0.00(+0.00%) |
Jul 20, 2012 | 2180 | 2186 | 2162 | 2169 | 64,400 | -16.20(-0.74%) |
Jul 19, 2012 | 2164 | 2198 | 2160 | 2185 | 79,400 | +15.74(+0.73%) |
Jul 18, 2012 | 2160 | 2170 | 2139 | 2169 | 66,600 | +7.91(+0.37%) |
Jul 17, 2012 | 2142 | 2165 | 2141 | 2161 | 55,200 | +13.23(+0.62%) |
Jul 16, 2012 | 2188 | 2188 | 2146 | 2148 | 67,400 | -37.94(-1.74%) |
Jul 15, 2012 | 2180 | 2199 | 2178 | 2186 | 0 | +0.00(+0.00%) |
Jul 14, 2012 | 2180 | 2199 | 2178 | 2186 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 2180 | 2199 | 2178 | 2186 | 57,600 | +0.41(+0.02%) |
Jul 12, 2012 | 2172 | 2197 | 2153 | 2185 | 82,200 | +10.11(+0.46%) |
Jul 11, 2012 | 2160 | 2176 | 2157 | 2175 | 58,600 | +10.94(+0.51%) |
Jul 10, 2012 | 2167 | 2178 | 2157 | 2164 | 59,000 | -6.37(-0.29%) |
Jul 09, 2012 | 2211 | 2217 | 2169 | 2171 | 75,200 | -52.77(-2.37%) |
Jul 08, 2012 | 2204 | 2227 | 2186 | 2224 | 0 | +0.00(+0.00%) |
Jul 07, 2012 | 2204 | 2227 | 2186 | 2224 | 0 | +0.00(+0.00%) |
Jul 06, 2012 | 2204 | 2227 | 2186 | 2224 | 76,600 | +22.23(+1.01%) |
Jul 05, 2012 | 2218 | 2218 | 2193 | 2201 | 58,000 | -25.96(-1.17%) |
Jul 04, 2012 | 2233 | 2239 | 2219 | 2227 | 55,200 | -1.88(-0.08%) |
Jul 03, 2012 | 2226 | 2245 | 2219 | 2229 | 62,800 | +3.08(+0.14%) |
Jul 02, 2012 | 2234 | 2235 | 2215 | 2226 | 62,200 | +0.68(+0.03%) |
Jun 30, 2012 | 2191 | 2226 | 2189 | 2225 | 0 | +0.00(+0.00%) |
Jun 29, 2012 | 2191 | 2226 | 2189 | 2225 | 61,400 | +29.59(+1.35%) |
Jun 28, 2012 | 2220 | 2224 | 2195 | 2196 | 54,200 | -21.09(-0.95%) |
Jun 27, 2012 | 2220 | 2234 | 2213 | 2217 | 51,000 | -5.14(-0.23%) |
Jun 26, 2012 | 2215 | 2229 | 2204 | 2222 | 53,000 | -2.04(-0.09%) |
Jun 25, 2012 | 2254 | 2254 | 2223 | 2224 | 59,800 | -36.77(-1.63%) |
Jun 24, 2012 | 2288 | 2288 | 2254 | 2261 | 0 | +0.00(+0.00%) |
Jun 23, 2012 | 2288 | 2288 | 2254 | 2261 | 0 | +0.00(+0.00%) |
Jun 22, 2012 | 2288 | 2288 | 2254 | 2261 | 0 | +0.00(+0.00%) |
Jun 21, 2012 | 2288 | 2288 | 2254 | 2261 | 59,000 | -32.00(-1.40%) |
Jun 20, 2012 | 2300 | 2304 | 2292 | 2293 | 54,200 | -7.91(-0.34%) |
Jun 19, 2012 | 2313 | 2313 | 2298 | 2301 | 60,200 | -15.26(-0.66%) |
Jun 18, 2012 | 2314 | 2325 | 2310 | 2316 | 60,600 | +9.20(+0.40%) |
Jun 16, 2012 | 2300 | 2314 | 2283 | 2307 | 0 | +0.00(+0.00%) |
Jun 15, 2012 | 2300 | 2314 | 2283 | 2307 | 68,600 | +10.90(+0.47%) |
Jun 14, 2012 | 2307 | 2315 | 2293 | 2296 | 71,600 | -22.97(-0.99%) |
Jun 13, 2012 | 2290 | 2320 | 2285 | 2319 | 78,400 | +29.13(+1.27%) |
Jun 12, 2012 | 2295 | 2299 | 2281 | 2290 | 60,000 | -16.07(-0.70%) |
Jun 11, 2012 | 2283 | 2312 | 2278 | 2306 | 64,200 | +24.41(+1.07%) |
Jun 10, 2012 | 2306 | 2307 | 2277 | 2281 | 0 | +0.00(+0.00%) |
Jun 09, 2012 | 2306 | 2307 | 2277 | 2281 | 0 | +0.00(+0.00%) |
Jun 08, 2012 | 2306 | 2307 | 2277 | 2281 | 68,000 | -11.68(-0.51%) |
Jun 07, 2012 | 2325 | 2329 | 2289 | 2293 | 60,200 | -16.42(-0.71%) |
Jun 06, 2012 | 2316 | 2323 | 2301 | 2310 | 58,600 | -2.37(-0.10%) |
Jun 05, 2012 | 2314 | 2323 | 2304 | 2312 | 66,000 | +3.37(+0.15%) |
Jun 04, 2012 | 2347 | 2348 | 2308 | 2309 | 90,200 | -64.89(-2.73%) |
Jun 03, 2012 | 2373 | 2388 | 2365 | 2373 | 0 | +0.00(+0.00%) |
Jun 01, 2012 | 2373 | 2388 | 2365 | 2373 | 77,000 | +1.21(+0.05%) |
May 31, 2012 | 2370 | 2383 | 2362 | 2372 | 77,800 | -12.44(-0.52%) |
May 30, 2012 | 2385 | 2392 | 2378 | 2385 | 89,800 | -4.97(-0.21%) |
May 29, 2012 | 2361 | 2393 | 2358 | 2390 | 117,200 | +28.27(+1.20%) |
May 28, 2012 | 2325 | 2362 | 2309 | 2361 | 95,000 | +27.82(+1.19%) |
May 27, 2012 | 2351 | 2356 | 2327 | 2334 | 0 | +0.00(+0.00%) |
May 26, 2012 | 2351 | 2356 | 2327 | 2334 | 0 | +0.00(+0.00%) |
May 25, 2012 | 2351 | 2356 | 2327 | 2334 | 74,000 | -17.42(-0.74%) |
May 24, 2012 | 2360 | 2373 | 2345 | 2351 | 79,200 | -12.47(-0.53%) |
May 23, 2012 | 2369 | 2378 | 2351 | 2363 | 84,200 | -9.87(-0.42%) |
May 22, 2012 | 2356 | 2374 | 2355 | 2373 | 76,800 | +25.01(+1.07%) |
May 21, 2012 | 2344 | 2360 | 2330 | 2348 | 74,800 | +3.78(+0.16%) |
May 20, 2012 | 2365 | 2370 | 2338 | 2345 | 0 | +0.00(+0.00%) |
May 19, 2012 | 2365 | 2370 | 2338 | 2345 | 0 | +0.00(+0.00%) |
May 18, 2012 | 2365 | 2370 | 2338 | 2345 | 89,600 | -34.37(-1.44%) |
May 17, 2012 | 2347 | 2383 | 2342 | 2379 | 86,800 | +32.70(+1.39%) |
May 16, 2012 | 2369 | 2372 | 2344 | 2346 | 76,800 | -28.65(-1.21%) |
May 15, 2012 | 2367 | 2377 | 2355 | 2375 | 78,000 | -5.89(-0.25%) |
May 14, 2012 | 2408 | 2411 | 2378 | 2381 | 90,600 | -14.25(-0.59%) |
May 13, 2012 | 2406 | 2416 | 2393 | 2395 | 0 | +0.00(+0.00%) |
May 12, 2012 | 2406 | 2416 | 2393 | 2395 | 0 | +0.00(+0.00%) |
May 11, 2012 | 2406 | 2416 | 2393 | 2395 | 74,800 | -15.25(-0.63%) |
May 10, 2012 | 2410 | 2419 | 2402 | 2410 | 81,600 | +1.64(+0.07%) |
May 09, 2012 | 2432 | 2432 | 2408 | 2409 | 98,000 | -40.29(-1.65%) |
May 08, 2012 | 2452 | 2452 | 2431 | 2449 | 104,800 | -3.07(-0.13%) |
May 07, 2012 | 2442 | 2452 | 2433 | 2452 | 108,800 | -0.06(-0.00%) |
May 06, 2012 | 2437 | 2454 | 2428 | 2452 | 0 | +0.00(+0.00%) |
May 05, 2012 | 2437 | 2454 | 2428 | 2452 | 0 | +0.00(+0.00%) |
May 04, 2012 | 2437 | 2454 | 2428 | 2452 | 102,200 | +11.93(+0.49%) |
May 03, 2012 | 2434 | 2442 | 2428 | 2440 | 102,200 | +1.64(+0.07%) |
May 02, 2012 | 2421 | 2446 | 2408 | 2438 | 128,000 | +42.12(+1.76%) |
May 01, 2012 | 2402 | 2408 | 2394 | 2396 | 0 | +0.00(+0.00%) |
Apr 30, 2012 | 2402 | 2408 | 2394 | 2396 | 0 | +0.00(+0.00%) |
Apr 29, 2012 | 2402 | 2408 | 2394 | 2396 | 0 | +0.00(+0.00%) |
Apr 28, 2012 | 2402 | 2408 | 2394 | 2396 | 0 | +0.00(+0.00%) |
Apr 27, 2012 | 2402 | 2408 | 2394 | 2396 | 91,200 | -8.38(-0.35%) |
Apr 26, 2012 | 2409 | 2415 | 2393 | 2405 | 115,600 | -2.11(-0.09%) |
Apr 25, 2012 | 2382 | 2411 | 2377 | 2407 | 131,000 | +17.98(+0.75%) |
Apr 24, 2012 | 2380 | 2416 | 2350 | 2389 | 133,800 | +0.24(+0.01%) |
Apr 23, 2012 | 2404 | 2412 | 2383 | 2389 | 123,000 | -18.27(-0.76%) |
Apr 22, 2012 | 2375 | 2407 | 2372 | 2407 | 0 | +0.00(+0.00%) |
Apr 21, 2012 | 2375 | 2407 | 2372 | 2407 | 0 | +0.00(+0.00%) |
Apr 20, 2012 | 2375 | 2407 | 2372 | 2407 | 115,600 | +28.23(+1.19%) |
Apr 19, 2012 | 2379 | 2387 | 2369 | 2379 | 94,200 | -2.22(-0.09%) |
Apr 18, 2012 | 2341 | 2384 | 2338 | 2381 | 108,600 | +45.86(+1.96%) |
Apr 17, 2012 | 2355 | 2363 | 2333 | 2335 | 84,600 | -22.04(-0.94%) |
Apr 16, 2012 | 2346 | 2364 | 2342 | 2357 | 85,400 | -2.13(-0.09%) |
Apr 15, 2012 | 2352 | 2370 | 2347 | 2359 | 0 | +0.00(+0.00%) |
Apr 14, 2012 | 2352 | 2370 | 2347 | 2359 | 0 | +0.00(+0.00%) |
Apr 13, 2012 | 2352 | 2370 | 2347 | 2359 | 98,800 | +8.30(+0.35%) |
Apr 12, 2012 | 2310 | 2351 | 2308 | 2351 | 97,600 | +41.93(+1.82%) |
Apr 11, 2012 | 2287 | 2319 | 2280 | 2309 | 75,200 | +3.07(+0.13%) |
Apr 10, 2012 | 2281 | 2306 | 2259 | 2306 | 67,400 | +20.08(+0.88%) |
Apr 09, 2012 | 2300 | 2305 | 2284 | 2286 | 59,800 | -20.77(-0.90%) |
Apr 06, 2012 | 2299 | 2310 | 2292 | 2307 | 72,200 | +4.31(+0.19%) |
Apr 05, 2012 | 2258 | 2304 | 2251 | 2302 | 80,200 | +39.45(+1.74%) |
Apr 04, 2012 | 2256 | 2266 | 2246 | 2263 | 0 | +0.00(+0.00%) |
Apr 03, 2012 | 2256 | 2266 | 2246 | 2263 | 0 | +0.00(+0.00%) |
Apr 02, 2012 | 2256 | 2266 | 2246 | 2263 | 0 | +0.00(+0.00%) |
Apr 01, 2012 | 2256 | 2266 | 2246 | 2263 | 0 | +0.00(+0.00%) |
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%) |