Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4252 | 4258 | 4222 | 4228 | 0 | -16.67(-0.39%) |
Jul 30, 2012 | 4252 | 4269 | 4177 | 4244 | 0 | +9.23(+0.22%) |
Jul 29, 2012 | 4236 | 4238 | 4203 | 4235 | 0 | +0.00(+0.00%) |
Jul 28, 2012 | 4236 | 4238 | 4203 | 4235 | 0 | -19.32(-0.45%) |
Jul 27, 2012 | 4238 | 4256 | 4203 | 4254 | 0 | +18.53(+0.44%) |
Jul 26, 2012 | 4254 | 4266 | 4225 | 4236 | 0 | -55.58(-1.30%) |
Jul 25, 2012 | 4321 | 4330 | 4291 | 4291 | 0 | -29.80(-0.69%) |
Jul 24, 2012 | 4338 | 4344 | 4314 | 4321 | 0 | -16.68(-0.38%) |
Jul 23, 2012 | 3798 | 4376 | 3761 | 4338 | 0 | -42.02(-0.96%) |
Jul 22, 2012 | 4393 | 4396 | 4378 | 4380 | 0 | +0.00(+0.00%) |
Jul 21, 2012 | 4393 | 4396 | 4378 | 4380 | 0 | -4.63(-0.11%) |
Jul 20, 2012 | 4393 | 4396 | 4375 | 4384 | 0 | -8.34(-0.19%) |
Jul 19, 2012 | 4411 | 4411 | 4380 | 4393 | 0 | -13.55(-0.31%) |
Jul 18, 2012 | 4389 | 4409 | 4384 | 4406 | 0 | +15.66(+0.36%) |
Jul 17, 2012 | 4371 | 4393 | 4363 | 4391 | 0 | +18.06(+0.41%) |
Jul 16, 2012 | 4359 | 4379 | 4356 | 4373 | 0 | +0.00(+0.00%) |
Jul 15, 2012 | 4359 | 4379 | 4356 | 4373 | 0 | +0.00(+0.00%) |
Jul 14, 2012 | 4359 | 4379 | 4356 | 4373 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 4359 | 4379 | 4356 | 4373 | 0 | +16.78(+0.39%) |
Jul 12, 2012 | 4366 | 4366 | 4343 | 4356 | 0 | -9.64(-0.22%) |
Jul 11, 2012 | 4353 | 4370 | 4352 | 4366 | 0 | +12.71(+0.29%) |
Jul 10, 2012 | 4378 | 4389 | 4344 | 4353 | 0 | -23.80(-0.54%) |
Jul 09, 2012 | 4413 | 4418 | 4372 | 4377 | 0 | -36.79(-0.83%) |
Jul 08, 2012 | 4425 | 4425 | 4397 | 4413 | 0 | +0.00(+0.00%) |
Jul 07, 2012 | 4425 | 4425 | 4397 | 4413 | 0 | +0.00(+0.00%) |
Jul 06, 2012 | 4425 | 4425 | 4397 | 4413 | 0 | -12.79(-0.29%) |
Jul 05, 2012 | 4419 | 4429 | 4398 | 4426 | 0 | +7.51(+0.17%) |
Jul 04, 2012 | 4420 | 4421 | 4403 | 4419 | 0 | -1.63(-0.04%) |
Jul 03, 2012 | 4401 | 4423 | 4399 | 4420 | 0 | +20.22(+0.46%) |
Jul 02, 2012 | 4361 | 4402 | 4361 | 4400 | 0 | +0.00(+0.00%) |
Jun 30, 2012 | 4361 | 4402 | 4361 | 4400 | 0 | +0.00(+0.00%) |
Jun 29, 2012 | 4361 | 4402 | 4361 | 4400 | 0 | +63.74(+1.47%) |
Jun 28, 2012 | 4336 | 4340 | 4319 | 4336 | 0 | -0.72(-0.02%) |
Jun 27, 2012 | 4329 | 4349 | 4325 | 4337 | 0 | +13.07(+0.30%) |
Jun 26, 2012 | 4322 | 4336 | 4320 | 4324 | 0 | -2.53(-0.06%) |
Jun 25, 2012 | 4354 | 4354 | 4310 | 4327 | 0 | -32.30(-0.74%) |
Jun 24, 2012 | 4361 | 4364 | 4337 | 4359 | 0 | +0.00(+0.00%) |
Jun 23, 2012 | 4361 | 4364 | 4337 | 4359 | 0 | +0.00(+0.00%) |
Jun 22, 2012 | 4361 | 4364 | 4337 | 4359 | 0 | -2.74(-0.06%) |
Jun 21, 2012 | 4403 | 4403 | 4353 | 4362 | 0 | -35.20(-0.80%) |
Jun 20, 2012 | 4358 | 4404 | 4354 | 4397 | 0 | +40.15(+0.92%) |
Jun 19, 2012 | 4340 | 4361 | 4340 | 4357 | 0 | +19.20(+0.44%) |
Jun 18, 2012 | 4322 | 4347 | 4303 | 4337 | 0 | +19.60(+0.45%) |
Jun 16, 2012 | 4274 | 4326 | 4271 | 4318 | 0 | +0.00(+0.00%) |
Jun 15, 2012 | 4274 | 4326 | 4271 | 4318 | 0 | +43.42(+1.02%) |
Jun 14, 2012 | 4256 | 4280 | 4254 | 4274 | 0 | +18.94(+0.45%) |
Jun 13, 2012 | 4282 | 4284 | 4247 | 4255 | 0 | -26.35(-0.62%) |
Jun 12, 2012 | 4306 | 4314 | 4282 | 4282 | 0 | -23.98(-0.56%) |
Jun 11, 2012 | 4349 | 4377 | 4298 | 4306 | 0 | -43.66(-1.00%) |
Jun 10, 2012 | 4284 | 4350 | 4274 | 4349 | 0 | +0.00(+0.00%) |
Jun 09, 2012 | 4284 | 4350 | 4274 | 4349 | 0 | +0.00(+0.00%) |
Jun 08, 2012 | 4284 | 4350 | 4274 | 4349 | 0 | +64.98(+1.52%) |
Jun 07, 2012 | 4270 | 4312 | 4270 | 4284 | 0 | +14.17(+0.33%) |
Jun 06, 2012 | 4206 | 4272 | 4204 | 4270 | 0 | +64.79(+1.54%) |
Jun 05, 2012 | 4207 | 4231 | 4201 | 4206 | 0 | -1.16(-0.03%) |
Jun 04, 2012 | 4281 | 4281 | 4199 | 4207 | 0 | -73.83(-1.72%) |
Jun 03, 2012 | 4318 | 4318 | 4273 | 4281 | 0 | +0.00(+0.00%) |
Jun 01, 2012 | 4318 | 4318 | 4273 | 4281 | 0 | -37.65(-0.87%) |
May 31, 2012 | 4271 | 4322 | 4271 | 4318 | 0 | +47.40(+1.11%) |
May 30, 2012 | 4269 | 4276 | 4242 | 4271 | 0 | +1.38(+0.03%) |
May 29, 2012 | 4261 | 4310 | 4261 | 4269 | 0 | +8.76(+0.21%) |
May 28, 2012 | 4255 | 4270 | 4245 | 4261 | 0 | +6.01(+0.14%) |
May 27, 2012 | 4221 | 4257 | 4202 | 4255 | 0 | +0.00(+0.00%) |
May 26, 2012 | 4221 | 4257 | 4202 | 4255 | 0 | +0.00(+0.00%) |
May 25, 2012 | 4221 | 4257 | 4202 | 4255 | 0 | +33.43(+0.79%) |
May 24, 2012 | 4201 | 4251 | 4199 | 4221 | 0 | +19.73(+0.47%) |
May 23, 2012 | 4237 | 4237 | 4154 | 4201 | 0 | -35.54(-0.84%) |
May 22, 2012 | 4242 | 4307 | 4220 | 4237 | 0 | -2.72(-0.06%) |
May 21, 2012 | 4284 | 4296 | 4230 | 4240 | 0 | +0.00(+0.00%) |
May 20, 2012 | 4284 | 4296 | 4230 | 4240 | 0 | +0.00(+0.00%) |
May 19, 2012 | 4284 | 4296 | 4230 | 4240 | 0 | +0.00(+0.00%) |
May 18, 2012 | 4284 | 4296 | 4230 | 4240 | 0 | -37.62(-0.88%) |
May 17, 2012 | 4318 | 4318 | 4270 | 4277 | 0 | -36.37(-0.84%) |
May 16, 2012 | 4364 | 4394 | 4313 | 4314 | 0 | -44.20(-1.01%) |
May 15, 2012 | 4415 | 4425 | 4354 | 4358 | 0 | -57.02(-1.29%) |
May 14, 2012 | 4485 | 4485 | 4413 | 4415 | 0 | -61.38(-1.37%) |
May 13, 2012 | 4487 | 4505 | 4469 | 4476 | 0 | +0.00(+0.00%) |
May 12, 2012 | 4487 | 4505 | 4469 | 4476 | 0 | +0.00(+0.00%) |
May 11, 2012 | 4487 | 4505 | 4469 | 4476 | 0 | -9.23(-0.21%) |
May 10, 2012 | 4493 | 4506 | 4476 | 4486 | 0 | -7.22(-0.16%) |
May 09, 2012 | 4521 | 4521 | 4490 | 4493 | 0 | -27.87(-0.62%) |
May 08, 2012 | 4546 | 4548 | 4513 | 4521 | 0 | -25.03(-0.55%) |
May 07, 2012 | 4541 | 4548 | 4512 | 4546 | 0 | -8.74(-0.19%) |
May 06, 2012 | 4586 | 4591 | 4553 | 4554 | 0 | +0.00(+0.00%) |
May 05, 2012 | 4586 | 4591 | 4553 | 4554 | 0 | +25.18(+0.56%) |
May 04, 2012 | 4524 | 4534 | 4519 | 4529 | 0 | +8.21(+0.18%) |
May 03, 2012 | 4556 | 4559 | 4517 | 4521 | 0 | -33.39(-0.73%) |
May 02, 2012 | 4586 | 4591 | 4553 | 4554 | 0 | -31.38(-0.68%) |
May 01, 2012 | 4576 | 4590 | 4550 | 4586 | 0 | +0.00(+0.00%) |
Apr 30, 2012 | 4576 | 4590 | 4550 | 4586 | 0 | +10.23(+0.22%) |
Apr 29, 2012 | 4559 | 4578 | 4552 | 4576 | 0 | +0.00(+0.00%) |
Apr 28, 2012 | 4559 | 4578 | 4552 | 4576 | 0 | +0.00(+0.00%) |
Apr 27, 2012 | 4559 | 4578 | 4552 | 4576 | 0 | +16.20(+0.36%) |
Apr 26, 2012 | 4566 | 4566 | 4538 | 4559 | 0 | -7.03(-0.15%) |
Apr 25, 2012 | 4565 | 4585 | 4564 | 4566 | 0 | +1.17(+0.03%) |
Apr 24, 2012 | 4551 | 4569 | 4551 | 4565 | 0 | +13.75(+0.30%) |
Apr 23, 2012 | 4595 | 4595 | 4535 | 4551 | 0 | -42.99(-0.94%) |
Apr 22, 2012 | 4551 | 4597 | 4551 | 4594 | 0 | +0.00(+0.00%) |
Apr 21, 2012 | 4551 | 4597 | 4551 | 4594 | 0 | +0.00(+0.00%) |
Apr 20, 2012 | 4551 | 4597 | 4551 | 4594 | 0 | +53.40(+1.18%) |
Apr 19, 2012 | 4521 | 4544 | 4520 | 4541 | 0 | +20.30(+0.45%) |
Apr 18, 2012 | 4518 | 4526 | 4501 | 4521 | 0 | +2.76(+0.06%) |
Apr 17, 2012 | 4519 | 4543 | 4518 | 4518 | 0 | -1.48(-0.03%) |
Apr 16, 2012 | 4532 | 4542 | 4495 | 4519 | 0 | -8.00(-0.18%) |
Apr 15, 2012 | 4550 | 4553 | 4516 | 4527 | 0 | +0.00(+0.00%) |
Apr 14, 2012 | 4550 | 4553 | 4516 | 4527 | 0 | +0.00(+0.00%) |
Apr 13, 2012 | 4550 | 4553 | 4516 | 4527 | 0 | -22.26(-0.49%) |
Apr 12, 2012 | 4547 | 4560 | 4538 | 4550 | 0 | +2.58(+0.06%) |
Apr 11, 2012 | 4569 | 4600 | 4545 | 4547 | 0 | -22.28(-0.49%) |
Apr 10, 2012 | 4606 | 4612 | 4563 | 4569 | 0 | -36.60(-0.79%) |
Apr 09, 2012 | 4648 | 4648 | 4600 | 4606 | 0 | -41.97(-0.90%) |
Apr 05, 2012 | 4635 | 4649 | 4622 | 4648 | 0 | +13.40(+0.29%) |
Apr 04, 2012 | 4655 | 4655 | 4618 | 4635 | 0 | -20.59(-0.44%) |
Apr 03, 2012 | 4695 | 4697 | 4652 | 4655 | 0 | -39.68(-0.85%) |
Apr 02, 2012 | 4671 | 4696 | 4663 | 4695 | 0 | +23.58(+0.50%) |
Apr 01, 2012 | 4650 | 4675 | 4646 | 4671 | 0 | +0.00(+0.00%) |
Mar 31, 2012 | 4650 | 4675 | 4646 | 4671 | 0 | +0.00(+0.00%) |
Mar 30, 2012 | 4650 | 4675 | 4646 | 4671 | 0 | +21.21(+0.46%) |
Mar 29, 2012 | 4667 | 4667 | 4635 | 4650 | 0 | -18.16(-0.39%) |
Mar 28, 2012 | 4690 | 4691 | 4659 | 4668 | 0 | -21.92(-0.47%) |
Mar 27, 2012 | 4660 | 4690 | 4658 | 4690 | 0 | +30.18(+0.65%) |
Mar 26, 2012 | 4622 | 4663 | 4622 | 4660 | 0 | +42.28(+0.92%) |
Mar 25, 2012 | 4587 | 4621 | 4569 | 4618 | 0 | +0.00(+0.00%) |
Mar 24, 2012 | 4587 | 4621 | 4569 | 4618 | 0 | +0.00(+0.00%) |
Mar 23, 2012 | 4587 | 4621 | 4569 | 4618 | 0 | +30.91(+0.67%) |
Mar 22, 2012 | 4621 | 4621 | 4581 | 4587 | 0 | -33.73(-0.73%) |
Mar 21, 2012 | 4614 | 4632 | 4613 | 4621 | 0 | +6.13(+0.13%) |
Mar 20, 2012 | 4644 | 4644 | 4603 | 4614 | 0 | -29.93(-0.64%) |
Mar 19, 2012 | 4594 | 4645 | 4585 | 4644 | 0 | +58.36(+1.27%) |
Mar 18, 2012 | 4581 | 4603 | 4571 | 4586 | 0 | +0.00(+0.00%) |
Mar 17, 2012 | 4581 | 4603 | 4571 | 4586 | 0 | +0.00(+0.00%) |
Mar 16, 2012 | 4581 | 4603 | 4571 | 4586 | 0 | +5.32(+0.12%) |
Mar 15, 2012 | 4552 | 4584 | 4552 | 4581 | 0 | +29.13(+0.64%) |
Mar 14, 2012 | 4529 | 4556 | 4529 | 4552 | 0 | +22.49(+0.50%) |
Mar 13, 2012 | 4526 | 4543 | 4522 | 4529 | 0 | +3.34(+0.07%) |
Mar 12, 2012 | 4520 | 4527 | 4511 | 4526 | 0 | +5.36(+0.12%) |
Mar 11, 2012 | 4515 | 4528 | 4515 | 4520 | 0 | +0.00(+0.00%) |
Mar 10, 2012 | 4515 | 4528 | 4515 | 4520 | 0 | +4.97(+0.11%) |
Mar 09, 2012 | 4480 | 4520 | 4480 | 4515 | 0 | +35.02(+0.78%) |
Mar 08, 2012 | 4484 | 4510 | 4476 | 4480 | 0 | -3.43(-0.08%) |
Mar 07, 2012 | 4506 | 4506 | 4455 | 4484 | 0 | -22.66(-0.50%) |
Mar 06, 2012 | 4552 | 4554 | 4500 | 4506 | 0 | -45.93(-1.01%) |
Mar 05, 2012 | 4552 | 4552 | 4552 | 4552 | 0 | +0.00(+0.00%) |
Mar 04, 2012 | 4560 | 4565 | 4541 | 4552 | 0 | +0.00(+0.00%) |
Mar 03, 2012 | 4560 | 4565 | 4541 | 4552 | 0 | -7.47(-0.16%) |
Mar 02, 2012 | 4536 | 4570 | 4525 | 4560 | 0 | +24.21(+0.53%) |
Mar 01, 2012 | 4521 | 4551 | 4521 | 4536 | 0 | +14.81(+0.33%) |
Feb 29, 2012 | 4495 | 4523 | 4492 | 4521 | 0 | +25.47(+0.57%) |
Feb 28, 2012 | 4512 | 4513 | 4475 | 4495 | 0 | -16.85(-0.37%) |
Feb 27, 2012 | 4512 | 4512 | 4512 | 4512 | 0 | +0.01(+0.00%) |
Feb 26, 2012 | 4495 | 4515 | 4494 | 4512 | 0 | +0.00(+0.00%) |
Feb 25, 2012 | 4495 | 4515 | 4494 | 4512 | 0 | +17.44(+0.39%) |
Feb 24, 2012 | 4523 | 4526 | 4490 | 4495 | 0 | -24.72(-0.55%) |
Feb 23, 2012 | 4525 | 4527 | 4497 | 4519 | 0 | -5.89(-0.13%) |
Feb 22, 2012 | 4541 | 4542 | 4513 | 4525 | 0 | -15.62(-0.34%) |
Feb 21, 2012 | 4546 | 4554 | 4530 | 4541 | 0 | +50.29(+1.12%) |
Feb 20, 2012 | 4491 | 4491 | 4491 | 4491 | 0 | -55.24(-1.22%) |
Feb 19, 2012 | 4491 | 4548 | 4491 | 4546 | 0 | +0.00(+0.00%) |
Feb 18, 2012 | 4491 | 4548 | 4491 | 4546 | 0 | +55.24(+1.23%) |
Feb 17, 2012 | 4477 | 4493 | 4453 | 4491 | 0 | +13.18(+0.29%) |
Feb 16, 2012 | 4435 | 4479 | 4435 | 4477 | 0 | +42.30(+0.95%) |
Feb 15, 2012 | 4434 | 4444 | 4419 | 4435 | 0 | +1.59(+0.04%) |
Feb 14, 2012 | 4411 | 4443 | 4410 | 4434 | 0 | +22.85(+0.52%) |
Feb 13, 2012 | 4411 | 4411 | 4411 | 4411 | 0 | +0.00(+0.00%) |
Feb 12, 2012 | 4404 | 4414 | 4371 | 4411 | 0 | +0.00(+0.00%) |
Feb 11, 2012 | 4404 | 4414 | 4371 | 4411 | 0 | +6.79(+0.15%) |
Feb 10, 2012 | 4362 | 4410 | 4351 | 4404 | 0 | +41.79(+0.96%) |
Feb 09, 2012 | 4363 | 4366 | 4350 | 4362 | 0 | -0.58(-0.01%) |
Feb 08, 2012 | 4378 | 4383 | 4354 | 4363 | 0 | -14.94(-0.34%) |
Feb 07, 2012 | 4382 | 4388 | 4363 | 4378 | 0 | +61.31(+1.42%) |
Feb 06, 2012 | 4316 | 4316 | 4316 | 4316 | 0 | -65.68(-1.50%) |
Feb 05, 2012 | 4338 | 4392 | 4335 | 4382 | 0 | +0.00(+0.00%) |
Feb 04, 2012 | 4338 | 4392 | 4335 | 4382 | 0 | +43.68(+1.01%) |
Feb 03, 2012 | 4316 | 4346 | 4312 | 4338 | 0 | +22.00(+0.51%) |
Feb 02, 2012 | 4261 | 4319 | 4261 | 4316 | 0 | +55.62(+1.31%) |
Feb 01, 2012 | 4222 | 4276 | 4222 | 4261 | 0 | +38.35(+0.91%) |
Jan 31, 2012 | 4226 | 4228 | 4186 | 4222 | 0 | +19.09(+0.45%) |
Jan 30, 2012 | 4219 | 4203 | 4203 | 4203 | 0 | -22.77(-0.54%) |
Jan 29, 2012 | 4219 | 4228 | 4205 | 4226 | 0 | +0.00(+0.00%) |
Jan 28, 2012 | 4219 | 4228 | 4205 | 4226 | 0 | +7.29(+0.17%) |
Jan 27, 2012 | 4219 | 4231 | 4206 | 4219 | 0 | -0.68(-0.02%) |
Jan 26, 2012 | 4243 | 4245 | 4219 | 4219 | 0 | -23.97(-0.56%) |
Jan 25, 2012 | 4248 | 4250 | 4237 | 4243 | 0 | -4.73(-0.11%) |
Jan 24, 2012 | 4280 | 4283 | 4244 | 4248 | 0 | +0.00(+0.00%) |
Jan 23, 2012 | 4249 | 4248 | 4248 | 4248 | 0 | -30.00(-0.70%) |
Jan 22, 2012 | 4269 | 4280 | 4251 | 4278 | 0 | +0.00(+0.00%) |
Jan 21, 2012 | 4269 | 4280 | 4251 | 4278 | 0 | +9.23(+0.22%) |
Jan 20, 2012 | 4249 | 4273 | 4018 | 4269 | 0 | +19.55(+0.46%) |
Jan 19, 2012 | 4229 | 4254 | 4214 | 4249 | 0 | +20.66(+0.49%) |
Jan 18, 2012 | 4221 | 4238 | 4216 | 4229 | 0 | +8.16(+0.19%) |
Jan 17, 2012 | 4207 | 4226 | 4192 | 4221 | 0 | +0.00(+0.00%) |
Jan 16, 2012 | 4207 | 4221 | 4221 | 4221 | 0 | +15.52(+0.37%) |
Jan 15, 2012 | 4214 | 4225 | 4197 | 4205 | 0 | +0.00(+0.00%) |
Jan 14, 2012 | 4214 | 4225 | 4197 | 4205 | 0 | -8.49(-0.20%) |
Jan 13, 2012 | 4204 | 4231 | 4204 | 4214 | 0 | +9.35(+0.22%) |
Jan 12, 2012 | 4210 | 4215 | 4190 | 4204 | 0 | -6.28(-0.15%) |
Jan 11, 2012 | 4205 | 4237 | 4200 | 4210 | 0 | +5.28(+0.13%) |
Jan 10, 2012 | 4205 | 4209 | 4183 | 4205 | 0 | +0.00(+0.00%) |
Jan 09, 2012 | 4198 | 4205 | 4205 | 4205 | 0 | +3.71(+0.09%) |
Jan 08, 2012 | 4190 | 4204 | 4177 | 4201 | 0 | +0.00(+0.00%) |
Jan 07, 2012 | 4190 | 4204 | 4177 | 4201 | 0 | +12.83(+0.31%) |
Jan 06, 2012 | 4198 | 4198 | 4176 | 4189 | 0 | -9.47(-0.23%) |
Jan 05, 2012 | 4163 | 4199 | 4154 | 4198 | 0 | +34.96(+0.84%) |
Jan 04, 2012 | 4158 | 4192 | 4154 | 4163 | 0 | +5.10(+0.12%) |
Jan 03, 2012 | 4178 | 4178 | 4148 | 4158 | 0 | -19.47(-0.47%) |
Jan 01, 2012 | 4172 | 4181 | 4159 | 4178 | 0 | +0.00(+0.00%) |
Dec 31, 2011 | 4172 | 4181 | 4159 | 4178 | 0 | +5.58(+0.13%) |
Dec 30, 2011 | 4152 | 4174 | 4149 | 4172 | 0 | +20.23(+0.49%) |
Dec 29, 2011 | 4188 | 4190 | 4142 | 4152 | 0 | -36.20(-0.86%) |
Dec 28, 2011 | 4175 | 4191 | 4168 | 4188 | 0 | -0.01(-0.00%) |
Dec 27, 2011 | 4199 | 4191 | 4168 | 4188 | 0 | +12.72(+0.30%) |
Dec 26, 2011 | 4199 | 4175 | 4175 | 4175 | 0 | -21.79(-0.52%) |
Dec 25, 2011 | 4200 | 4212 | 4180 | 4197 | 0 | +0.00(+0.00%) |
Dec 24, 2011 | 4200 | 4212 | 4180 | 4197 | 0 | -2.64(-0.06%) |
Dec 23, 2011 | 4200 | 4222 | 4186 | 4200 | 0 | +0.08(+0.00%) |
Dec 22, 2011 | 4179 | 4200 | 4159 | 4200 | 0 | +20.36(+0.49%) |
Dec 21, 2011 | 4141 | 4181 | 4141 | 4179 | 0 | +38.39(+0.93%) |
Dec 20, 2011 | 4140 | 4161 | 4133 | 4141 | 0 | +0.00(+0.00%) |
Dec 19, 2011 | 4121 | 4141 | 4141 | 4141 | 0 | +0.91(+0.02%) |
Dec 18, 2011 | 4138 | 4153 | 4134 | 4140 | 0 | +0.00(+0.00%) |
Dec 17, 2011 | 4138 | 4153 | 4134 | 4140 | 0 | +1.86(+0.04%) |
Dec 16, 2011 | 4121 | 4149 | 4118 | 4138 | 0 | +18.92(+0.46%) |
Dec 15, 2011 | 4170 | 4170 | 4117 | 4119 | 0 | -47.51(-1.14%) |
Dec 14, 2011 | 4160 | 4189 | 4160 | 4167 | 0 | +6.69(+0.16%) |
Dec 13, 2011 | 4189 | 4191 | 4131 | 4160 | 0 | +0.00(+0.00%) |
Dec 12, 2011 | 4156 | 4160 | 4160 | 4160 | 0 | -24.21(-0.58%) |
Dec 11, 2011 | 4156 | 4188 | 4133 | 4184 | 0 | +0.00(+0.00%) |
Dec 10, 2011 | 4156 | 4188 | 4133 | 4184 | 0 | +0.00(+0.00%) |
Dec 09, 2011 | 4156 | 4184 | 4156 | 4184 | 0 | +28.05(+0.67%) |
Dec 08, 2011 | 4092 | 4157 | 4090 | 4156 | 0 | +63.87(+1.56%) |
Dec 07, 2011 | 4102 | 4102 | 4084 | 4092 | 0 | -7.89(-0.19%) |
Dec 06, 2011 | 4140 | 4166 | 4099 | 4100 | 0 | +0.00(+0.00%) |
Dec 05, 2011 | 4140 | 4100 | 4100 | 4100 | 0 | -39.67(-0.96%) |
Dec 04, 2011 | 4140 | 4186 | 4128 | 4140 | 0 | +0.00(+0.00%) |
Dec 03, 2011 | 4140 | 4186 | 4128 | 4140 | 0 | -0.36(-0.01%) |
Dec 02, 2011 | 4161 | 4178 | 4135 | 4140 | 0 | -21.14(-0.51%) |
Dec 01, 2011 | 4058 | 4193 | 4058 | 4161 | 0 | +103.47(+2.55%) |
Nov 30, 2011 | 4054 | 4091 | 4045 | 4058 | 0 | +3.67(+0.09%) |
Nov 29, 2011 | 3956 | 4066 | 3956 | 4054 | 0 | +0.00(+0.00%) |
Nov 28, 2011 | 3956 | 4054 | 4054 | 4054 | 0 | +98.60(+2.49%) |
Nov 27, 2011 | 4014 | 4014 | 3956 | 3956 | 0 | +0.00(+0.00%) |
Nov 26, 2011 | 4014 | 4014 | 3956 | 3956 | 0 | -58.70(-1.46%) |
Nov 25, 2011 | 4016 | 4060 | 4011 | 4014 | 0 | -2.17(-0.05%) |
Nov 24, 2011 | 4127 | 4127 | 3993 | 4016 | 0 | -110.59(-2.68%) |
Nov 23, 2011 | 4184 | 4191 | 4123 | 4127 | 0 | -56.90(-1.36%) |
Nov 22, 2011 | 4266 | 4266 | 4160 | 4184 | 0 | +0.00(+0.00%) |
Nov 21, 2011 | 4266 | 4184 | 4184 | 4184 | 0 | -81.40(-1.91%) |
Nov 20, 2011 | 4289 | 4310 | 4256 | 4265 | 0 | +0.00(+0.00%) |
Nov 19, 2011 | 4289 | 4310 | 4256 | 4265 | 0 | -23.39(-0.55%) |
Nov 18, 2011 | 4367 | 4367 | 4280 | 4289 | 0 | -78.13(-1.79%) |
Nov 17, 2011 | 4349 | 4370 | 4332 | 4367 | 0 | +18.32(+0.42%) |
Nov 16, 2011 | 4326 | 4353 | 4286 | 4349 | 0 | +22.75(+0.53%) |
Nov 15, 2011 | 4339 | 4339 | 4310 | 4326 | 0 | +0.00(+0.00%) |
Nov 14, 2011 | 4339 | 4326 | 4326 | 4326 | 0 | -12.07(-0.28%) |
Nov 13, 2011 | 4289 | 4339 | 4289 | 4338 | 0 | +0.00(+0.00%) |
Nov 12, 2011 | 4289 | 4339 | 4289 | 4338 | 0 | +49.15(+1.15%) |
Nov 11, 2011 | 4291 | 4323 | 4278 | 4289 | 0 | -1.98(-0.05%) |
Nov 10, 2011 | 4371 | 4371 | 4287 | 4291 | 0 | -80.14(-1.83%) |
Nov 09, 2011 | 4344 | 4392 | 4344 | 4371 | 0 | +27.08(+0.62%) |
Nov 08, 2011 | 4269 | 4349 | 4254 | 4344 | 0 | +0.00(+0.00%) |
Nov 07, 2011 | 4275 | 4344 | 4344 | 4344 | 0 | +74.51(+1.75%) |
Nov 06, 2011 | 4277 | 4295 | 4242 | 4269 | 0 | +0.00(+0.00%) |
Nov 04, 2011 | 4277 | 4295 | 4242 | 4269 | 0 | -8.18(-0.19%) |
Nov 03, 2011 | 4271 | 4320 | 4271 | 4277 | 0 | +6.43(+0.15%) |
Nov 02, 2011 | 4264 | 4300 | 4209 | 4271 | 0 | -56.29(-1.30%) |
Nov 01, 2011 | 4317 | 4327 | 4327 | 4327 | 0 | +0.00(+0.00%) |
Oct 31, 2011 | 4317 | 4327 | 4327 | 4327 | 0 | +0.00(+0.00%) |
Oct 30, 2011 | 4317 | 4334 | 4260 | 4327 | 0 | +0.00(+0.00%) |
Oct 29, 2011 | 4317 | 4334 | 4260 | 4327 | 0 | +0.00(+0.00%) |
Oct 28, 2011 | 4317 | 4334 | 4260 | 4327 | 0 | +10.43(+0.24%) |
Oct 27, 2011 | 4167 | 4321 | 4167 | 4317 | 0 | +149.51(+3.59%) |
Oct 26, 2011 | 4139 | 4181 | 4129 | 4167 | 0 | +27.93(+0.67%) |
Oct 25, 2011 | 4198 | 4203 | 4120 | 4139 | 0 | -58.52(-1.39%) |
Oct 24, 2011 | 4130 | 4201 | 4130 | 4198 | 0 | +70.27(+1.70%) |
Oct 23, 2011 | 4075 | 4131 | 4075 | 4128 | 0 | +0.00(+0.00%) |
Oct 22, 2011 | 4075 | 4131 | 4075 | 4128 | 0 | +0.00(+0.00%) |
Oct 21, 2011 | 4075 | 4131 | 4075 | 4128 | 0 | +52.42(+1.29%) |
Oct 20, 2011 | 4089 | 4095 | 4063 | 4075 | 0 | -13.78(-0.34%) |
Oct 19, 2011 | 4052 | 4097 | 4052 | 4089 | 0 | +36.60(+0.90%) |
Oct 18, 2011 | 4008 | 4056 | 3976 | 4052 | 0 | +43.96(+1.10%) |
Oct 17, 2011 | 4004 | 4012 | 3984 | 4008 | 0 | +4.80(+0.12%) |
Oct 16, 2011 | 4016 | 4068 | 4000 | 4004 | 0 | +0.00(+0.00%) |
Oct 15, 2011 | 4016 | 4068 | 4000 | 4004 | 0 | +0.00(+0.00%) |
Oct 14, 2011 | 4016 | 4068 | 4000 | 4004 | 0 | -12.83(-0.32%) |
Oct 13, 2011 | 4006 | 4020 | 3951 | 4016 | 0 | +10.57(+0.26%) |
Oct 12, 2011 | 3940 | 4013 | 3940 | 4006 | 0 | +65.89(+1.67%) |
Oct 11, 2011 | 3866 | 3957 | 3866 | 3940 | 0 | +74.26(+1.92%) |
Oct 10, 2011 | 3889 | 3866 | 3866 | 3866 | 0 | +0.00(+0.00%) |
Oct 09, 2011 | 3889 | 3952 | 3826 | 3866 | 0 | +0.00(+0.00%) |
Oct 08, 2011 | 3889 | 3952 | 3826 | 3866 | 0 | +0.00(+0.00%) |
Oct 07, 2011 | 3889 | 3952 | 3826 | 3866 | 0 | -23.27(-0.60%) |
Oct 06, 2011 | 3699 | 3896 | 3699 | 3889 | 0 | +190.26(+5.14%) |
Oct 05, 2011 | 3606 | 3745 | 3606 | 3699 | 0 | +92.44(+2.56%) |
Oct 04, 2011 | 3764 | 3764 | 3600 | 3606 | 0 | -157.60(-4.19%) |
Oct 03, 2011 | 3889 | 3889 | 3757 | 3764 | 0 | -124.67(-3.21%) |
Oct 01, 2011 | 3901 | 3901 | 3839 | 3889 | 0 | +0.00(+0.00%) |
Sep 30, 2011 | 3901 | 3901 | 3839 | 3889 | 0 | -12.55(-0.32%) |
Sep 29, 2011 | 3901 | 3965 | 3896 | 3901 | 0 | -0.27(-0.01%) |
Sep 28, 2011 | 3926 | 3928 | 3893 | 3901 | 0 | -24.15(-0.62%) |
Sep 27, 2011 | 3812 | 3935 | 3812 | 3926 | 0 | +113.28(+2.97%) |
Sep 26, 2011 | 3772 | 3849 | 3772 | 3812 | 0 | +40.13(+1.06%) |
Sep 25, 2011 | 3824 | 3848 | 3752 | 3772 | 0 | +0.00(+0.00%) |
Sep 24, 2011 | 3824 | 3848 | 3752 | 3772 | 0 | +0.00(+0.00%) |
Sep 23, 2011 | 3824 | 3848 | 3752 | 3772 | 0 | -52.23(-1.37%) |
Sep 22, 2011 | 4046 | 4046 | 3810 | 3824 | 0 | -221.20(-5.47%) |
Sep 21, 2011 | 4106 | 4109 | 4039 | 4046 | 0 | -60.04(-1.46%) |
Sep 20, 2011 | 4058 | 4114 | 4035 | 4106 | 0 | +48.07(+1.18%) |
Sep 19, 2011 | 4073 | 4058 | 4058 | 4058 | 0 | +0.00(+0.00%) |
Sep 18, 2011 | 4073 | 4077 | 4055 | 4058 | 0 | +0.00(+0.00%) |
Sep 17, 2011 | 4073 | 4077 | 4055 | 4058 | 0 | +0.00(+0.00%) |
Sep 16, 2011 | 4073 | 4077 | 4055 | 4058 | 0 | -15.68(-0.38%) |
Sep 15, 2011 | 4053 | 4080 | 4053 | 4073 | 0 | +20.47(+0.51%) |
Sep 14, 2011 | 4031 | 4071 | 4028 | 4053 | 0 | +21.42(+0.53%) |
Sep 13, 2011 | 4011 | 4061 | 4007 | 4031 | 0 | +20.34(+0.51%) |
Sep 12, 2011 | 4108 | 4108 | 3999 | 4011 | 0 | -95.38(-2.32%) |
Sep 11, 2011 | 4201 | 4201 | 4102 | 4106 | 0 | +0.00(+0.00%) |
Sep 10, 2011 | 4201 | 4201 | 4102 | 4106 | 0 | +0.00(+0.00%) |
Sep 09, 2011 | 4201 | 4201 | 4102 | 4106 | 0 | -92.01(-2.19%) |
Sep 08, 2011 | 4214 | 4220 | 4183 | 4198 | 0 | -15.62(-0.37%) |
Sep 07, 2011 | 4111 | 4217 | 4111 | 4214 | 0 | +102.52(+2.49%) |
Sep 06, 2011 | 4108 | 4116 | 4064 | 4111 | 0 | +3.67(+0.09%) |
Sep 05, 2011 | 4251 | 4251 | 4099 | 4108 | 0 | -142.91(-3.36%) |
Sep 04, 2011 | 4308 | 4318 | 4248 | 4251 | 0 | +0.00(+0.00%) |
Sep 03, 2011 | 4308 | 4318 | 4248 | 4251 | 0 | +0.00(+0.00%) |
Sep 02, 2011 | 4308 | 4318 | 4248 | 4251 | 0 | -57.41(-1.33%) |
Sep 01, 2011 | 4288 | 4321 | 4276 | 4308 | 0 | +19.81(+0.46%) |
Aug 31, 2011 | 4261 | 4310 | 4261 | 4288 | 0 | +26.91(+0.63%) |
Aug 30, 2011 | 4215 | 4265 | 4194 | 4261 | 0 | +46.78(+1.11%) |
Aug 29, 2011 | 4121 | 4219 | 4121 | 4215 | 0 | +93.79(+2.28%) |
Aug 28, 2011 | 4113 | 4125 | 4051 | 4121 | 0 | +0.00(+0.00%) |
Aug 27, 2011 | 4113 | 4125 | 4051 | 4121 | 0 | +0.00(+0.00%) |
Aug 26, 2011 | 4113 | 4125 | 4051 | 4121 | 0 | +7.40(+0.18%) |
Aug 25, 2011 | 4159 | 4169 | 4096 | 4113 | 0 | -45.24(-1.09%) |
Aug 24, 2011 | 4163 | 4211 | 4146 | 4159 | 0 | -3.83(-0.09%) |
Aug 23, 2011 | 4113 | 4170 | 4111 | 4163 | 0 | +49.62(+1.21%) |
Aug 22, 2011 | 4135 | 4178 | 4109 | 4113 | 0 | -16.82(-0.41%) |
Aug 21, 2011 | 4149 | 4162 | 4106 | 4130 | 0 | +0.00(+0.00%) |
Aug 19, 2011 | 4149 | 4162 | 4106 | 4130 | 0 | -19.59(-0.47%) |
Aug 18, 2011 | 4229 | 4229 | 4116 | 4149 | 0 | -79.96(-1.89%) |
Aug 17, 2011 | 4215 | 4254 | 4191 | 4229 | 0 | +13.82(+0.33%) |
Aug 16, 2011 | 4251 | 4268 | 4190 | 4215 | 0 | -35.25(-0.83%) |
Aug 15, 2011 | 4213 | 4251 | 4251 | 4251 | 0 | +0.00(+0.00%) |
Aug 14, 2011 | 4213 | 4292 | 4213 | 4251 | 0 | +0.00(+0.00%) |
Aug 13, 2011 | 4213 | 4292 | 4213 | 4251 | 0 | +0.00(+0.00%) |
Aug 12, 2011 | 4213 | 4292 | 4213 | 4251 | 0 | +37.68(+0.89%) |
Aug 11, 2011 | 4104 | 4231 | 4104 | 4213 | 0 | +108.82(+2.65%) |
Aug 10, 2011 | 4005 | 4119 | 3963 | 4104 | 0 | +98.80(+2.47%) |
Aug 09, 2011 | 3785 | 4034 | 3785 | 4005 | 0 | +223.14(+5.90%) |
Aug 08, 2011 | 4067 | 4067 | 3766 | 3782 | 0 | -283.84(-6.98%) |
Aug 07, 2011 | 4142 | 4186 | 4004 | 4066 | 0 | +0.00(+0.00%) |
Aug 06, 2011 | 4142 | 4186 | 4004 | 4066 | 0 | +0.00(+0.00%) |
Aug 05, 2011 | 4142 | 4186 | 4004 | 4066 | 0 | -76.29(-1.84%) |
Aug 04, 2011 | 4312 | 4312 | 4104 | 4142 | 0 | -170.06(-3.94%) |
Aug 03, 2011 | 4391 | 4403 | 4271 | 4312 | 0 | -79.02(-1.80%) |
Aug 02, 2011 | 4486 | 4491 | 4389 | 4391 | 0 | -94.93(-2.12%) |