Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2011 | 23380 | 23708 | 23372 | 23684 | 2,140,361,984 | +499.80(+2.16%) |
May 30, 2011 | 23118 | 23258 | 23086 | 23184 | 792,873,792 | +66.20(+0.29%) |
May 27, 2011 | 22940 | 23151 | 22860 | 23118 | 1,504,550,912 | +217.30(+0.95%) |
May 26, 2011 | 22848 | 22944 | 22796 | 22901 | 960,477,824 | +153.50(+0.67%) |
May 25, 2011 | 22558 | 22767 | 22520 | 22747 | 1,231,365,248 | +16.50(+0.07%) |
May 24, 2011 | 22693 | 22754 | 22631 | 22731 | 1,007,851,200 | +19.80(+0.09%) |
May 23, 2011 | 22943 | 22943 | 22691 | 22711 | 1,487,177,984 | -488.40(-2.11%) |
May 22, 2011 | 23216 | 23243 | 23147 | 23199 | 0 | +0.00(+0.00%) |
May 21, 2011 | 23216 | 23243 | 23147 | 23199 | 0 | +0.00(+0.00%) |
May 20, 2011 | 23216 | 23243 | 23147 | 23199 | 798,081,984 | +36.00(+0.16%) |
May 19, 2011 | 23125 | 23248 | 23032 | 23163 | 1,146,410,624 | +152.30(+0.66%) |
May 18, 2011 | 22969 | 23058 | 22924 | 23011 | 1,067,411,904 | +110.00(+0.48%) |
May 17, 2011 | 22896 | 22968 | 22768 | 22901 | 926,370,816 | -59.50(-0.26%) |
May 16, 2011 | 23054 | 23135 | 22937 | 22961 | 1,076,062,976 | -315.70(-1.36%) |
May 15, 2011 | 23120 | 23295 | 22888 | 23276 | 0 | +0.00(+0.00%) |
May 14, 2011 | 23120 | 23295 | 22888 | 23276 | 0 | +0.00(+0.00%) |
May 13, 2011 | 23120 | 23295 | 22888 | 23276 | 1,231,654,656 | +202.50(+0.88%) |
May 12, 2011 | 23112 | 23128 | 22986 | 23074 | 1,213,530,496 | -218.00(-0.94%) |
May 11, 2011 | 23509 | 23509 | 23233 | 23292 | 1,308,742,400 | -44.20(-0.19%) |
May 10, 2011 | 23239 | 23393 | 23239 | 23336 | 0 | +0.00(+0.00%) |
May 09, 2011 | 23250 | 23393 | 23239 | 23336 | 1,008,557,568 | +176.90(+0.76%) |
May 08, 2011 | 23036 | 23207 | 22986 | 23159 | 0 | +0.00(+0.00%) |
May 07, 2011 | 23036 | 23207 | 22986 | 23159 | 0 | +0.00(+0.00%) |
May 06, 2011 | 23036 | 23207 | 22986 | 23159 | 1,282,797,184 | -102.50(-0.44%) |
May 05, 2011 | 23228 | 23348 | 23168 | 23262 | 1,561,056,512 | -53.60(-0.23%) |
May 04, 2011 | 23583 | 23583 | 23230 | 23315 | 1,880,768,768 | -318.00(-1.35%) |
May 03, 2011 | 23795 | 23924 | 23599 | 23633 | 1,309,019,008 | -87.60(-0.37%) |
May 02, 2011 | 23721 | 23721 | 23721 | 23721 | 0 | +0.00(+0.00%) |
Apr 29, 2011 | 23730 | 23809 | 23634 | 23721 | 1,468,492,672 | -84.80(-0.36%) |
Apr 28, 2011 | 24103 | 24132 | 23761 | 23806 | 1,570,580,736 | -87.20(-0.36%) |
Apr 27, 2011 | 24193 | 24261 | 23825 | 23893 | 1,245,102,720 | -114.60(-0.48%) |
Apr 26, 2011 | 23965 | 24070 | 23844 | 24007 | 1,136,259,200 | -130.90(-0.54%) |
Apr 25, 2011 | 24138 | 24138 | 24138 | 24138 | 0 | +0.00(+0.00%) |
Apr 24, 2011 | 24091 | 24186 | 24031 | 24138 | 0 | +0.00(+0.00%) |
Apr 23, 2011 | 24031 | 24138 | 0 | +0.00(+0.00%) | ||
Apr 22, 2011 | 24091 | 24186 | 24031 | 24138 | 0 | +0.00(+0.00%) |
Apr 21, 2011 | 24091 | 24186 | 24031 | 24138 | 1,515,002,496 | +242.20(+1.01%) |
Apr 20, 2011 | 23709 | 23905 | 23683 | 23896 | 1,236,452,224 | +375.50(+1.60%) |
Apr 19, 2011 | 23655 | 23655 | 23468 | 23521 | 1,461,878,656 | -309.70(-1.30%) |
Apr 18, 2011 | 23978 | 24145 | 23770 | 23830 | 1,280,807,680 | -177.80(-0.74%) |
Apr 17, 2011 | 24087 | 24236 | 23902 | 24008 | 0 | +0.00(+0.00%) |
Apr 16, 2011 | 24087 | 24236 | 23902 | 24008 | 0 | +0.00(+0.00%) |
Apr 15, 2011 | 24087 | 24236 | 23902 | 24008 | 1,280,550,528 | -5.90(-0.02%) |
Apr 14, 2011 | 23952 | 24071 | 23912 | 24014 | 1,219,048,192 | -121.00(-0.50%) |
Apr 13, 2011 | 23981 | 24200 | 23842 | 24135 | 1,598,541,440 | +158.60(+0.66%) |
Apr 12, 2011 | 24143 | 24143 | 23917 | 23976 | 1,609,206,528 | -326.70(-1.34%) |
Apr 11, 2011 | 24395 | 24466 | 24250 | 24303 | 1,506,797,056 | -93.00(-0.38%) |
Apr 10, 2011 | 24396 | 24396 | 24396 | 0 | +0.00(+0.00%) | |
Apr 09, 2011 | 24306 | 24469 | 24252 | 24396 | 0 | +0.00(+0.00%) |
Apr 08, 2011 | 24306 | 24469 | 24252 | 24396 | 1,596,084,096 | +114.30(+0.47%) |
Apr 07, 2011 | 24318 | 24369 | 24196 | 24282 | 1,589,719,680 | -3.30(-0.01%) |
Apr 06, 2011 | 24183 | 24322 | 24103 | 24285 | 2,113,402,752 | +134.50(+0.56%) |
Apr 05, 2011 | 24151 | 24151 | 24151 | 24151 | 0 | +0.00(+0.00%) |
Apr 04, 2011 | 23917 | 24164 | 23917 | 24151 | 2,068,546,048 | +348.70(+1.47%) |
Apr 03, 2011 | 23664 | 23827 | 23474 | 23802 | 0 | +0.00(+0.00%) |
Apr 02, 2011 | 23664 | 23827 | 23474 | 23802 | 0 | +0.00(+0.00%) |
Apr 01, 2011 | 23664 | 23827 | 23474 | 23802 | 2,190,682,624 | +274.40(+1.17%) |
Mar 31, 2011 | 23618 | 23618 | 23450 | 23528 | 2,338,833,920 | +76.10(+0.32%) |
Mar 30, 2011 | 23193 | 23505 | 23181 | 23451 | 2,043,971,200 | +391.00(+1.70%) |
Mar 29, 2011 | 22997 | 23137 | 22965 | 23060 | 1,352,926,464 | -7.80(-0.03%) |
Mar 28, 2011 | 23114 | 23262 | 22952 | 23068 | 1,989,091,968 | -90.50(-0.39%) |
Mar 27, 2011 | 23135 | 23179 | 23068 | 23159 | 0 | +0.00(+0.00%) |
Mar 26, 2011 | 23135 | 23179 | 23068 | 23159 | 0 | +0.00(+0.00%) |
Mar 25, 2011 | 23135 | 23179 | 23068 | 23159 | 2,696,387,072 | +243.40(+1.06%) |
Mar 24, 2011 | 23006 | 23051 | 22891 | 22915 | 1,848,429,952 | +89.90(+0.39%) |
Mar 23, 2011 | 22798 | 22849 | 22715 | 22825 | 1,383,280,128 | -32.50(-0.14%) |
Mar 22, 2011 | 22733 | 22881 | 22654 | 22858 | 1,450,412,672 | +172.70(+0.76%) |
Mar 21, 2011 | 22401 | 22712 | 22395 | 22685 | 1,744,941,568 | +385.00(+1.73%) |
Mar 20, 2011 | 22388 | 22464 | 22274 | 22300 | 0 | +0.00(+0.00%) |
Mar 19, 2011 | 22388 | 22464 | 22274 | 22300 | 0 | +0.00(+0.00%) |
Mar 18, 2011 | 22388 | 22464 | 22274 | 22300 | 2,024,994,048 | +15.80(+0.07%) |
Mar 17, 2011 | 22237 | 22394 | 22123 | 22284 | 1,700,522,752 | -416.50(-1.83%) |
Mar 16, 2011 | 22814 | 22814 | 22542 | 22701 | 1,775,006,976 | +22.70(+0.10%) |
Mar 15, 2011 | 23111 | 23111 | 22254 | 22678 | 2,969,021,184 | -667.70(-2.86%) |
Mar 14, 2011 | 23207 | 23346 | 23079 | 23346 | 1,201,157,248 | +96.10(+0.41%) |
Mar 13, 2011 | 23438 | 23515 | 23106 | 23250 | 0 | +0.00(+0.00%) |
Mar 12, 2011 | 23438 | 23515 | 23106 | 23250 | 1,671,018,368 | -365.10(-1.55%) |
Mar 11, 2011 | 23819 | 23819 | 23565 | 23615 | 1,406,058,752 | -195.20(-0.82%) |
Mar 10, 2011 | 23864 | 23934 | 23776 | 23810 | 2,028,495,360 | +98.40(+0.41%) |
Mar 09, 2011 | 23402 | 23732 | 23308 | 23712 | 1,782,726,016 | +398.50(+1.71%) |
Mar 08, 2011 | 23257 | 23492 | 23229 | 23313 | 1,321,120,256 | +0.00(+0.00%) |
Mar 07, 2011 | 23257 | 23492 | 23229 | 23313 | 0 | -95.70(-0.41%) |
Mar 06, 2011 | 23407 | 23507 | 23375 | 23409 | 0 | +0.00(+0.00%) |
Mar 05, 2011 | 23407 | 23507 | 23375 | 23409 | 1,855,060,352 | +286.50(+1.24%) |
Mar 04, 2011 | 23103 | 23329 | 23097 | 23122 | 1,643,360,512 | +73.70(+0.32%) |
Mar 03, 2011 | 23114 | 23114 | 22916 | 23049 | 1,491,985,152 | -347.70(-1.49%) |
Mar 02, 2011 | 23318 | 23479 | 23244 | 23396 | 1,802,511,616 | +58.40(+0.25%) |
Mar 01, 2011 | 22900 | 23388 | 22886 | 23338 | 1,782,741,248 | +0.00(+0.00%) |
Feb 28, 2011 | 22900 | 23388 | 22886 | 23338 | 0 | +325.60(+1.41%) |
Feb 27, 2011 | 22727 | 23091 | 22713 | 23012 | 0 | +0.00(+0.00%) |
Feb 26, 2011 | 22727 | 23091 | 22713 | 23012 | 1,403,488,768 | +411.40(+1.82%) |
Feb 25, 2011 | 22857 | 23037 | 22576 | 22601 | 1,506,227,456 | -305.90(-1.34%) |
Feb 24, 2011 | 22983 | 23056 | 22837 | 22907 | 1,287,207,296 | -83.90(-0.36%) |
Feb 23, 2011 | 23170 | 23170 | 22938 | 22991 | 1,736,180,352 | -494.60(-2.11%) |
Feb 22, 2011 | 23500 | 23586 | 23445 | 23485 | 1,226,047,360 | +0.00(+0.00%) |
Feb 21, 2011 | 23500 | 23586 | 23445 | 23485 | 0 | -109.80(-0.47%) |
Feb 20, 2011 | 23343 | 23615 | 23316 | 23595 | 0 | +0.00(+0.00%) |
Feb 19, 2011 | 23343 | 23615 | 23316 | 23595 | 2,141,906,560 | +293.40(+1.26%) |
Feb 18, 2011 | 23174 | 23320 | 23080 | 23302 | 1,447,116,416 | +144.80(+0.63%) |
Feb 17, 2011 | 23015 | 23183 | 22809 | 23157 | 1,289,275,136 | +257.20(+1.12%) |
Feb 16, 2011 | 23037 | 23105 | 22881 | 22900 | 0 | -221.30(-0.96%) |
Feb 15, 2011 | 22920 | 23188 | 22900 | 23121 | 1,623,695,488 | +0.00(+0.00%) |
Feb 14, 2011 | 22920 | 23188 | 22900 | 23121 | 0 | +292.20(+1.28%) |
Feb 13, 2011 | 22753 | 22862 | 22447 | 22829 | 0 | +0.00(+0.00%) |
Feb 12, 2011 | 22753 | 22862 | 22447 | 22829 | 1,973,129,984 | +120.30(+0.53%) |
Feb 11, 2011 | 23036 | 23069 | 22668 | 22709 | 2,501,942,528 | -455.40(-1.97%) |
Feb 10, 2011 | 23535 | 23592 | 23129 | 23164 | 2,265,545,216 | -320.30(-1.36%) |
Feb 09, 2011 | 23614 | 23617 | 23396 | 23484 | 1,683,187,968 | -69.30(-0.29%) |
Feb 08, 2011 | 23982 | 23982 | 23531 | 23554 | 1,480,979,584 | +0.00(+0.00%) |
Feb 07, 2011 | 23982 | 23982 | 23531 | 23554 | 0 | -355.40(-1.49%) |
Feb 06, 2011 | 23700 | 23923 | 23672 | 23909 | 0 | +0.00(+0.00%) |
Feb 05, 2011 | 23700 | 23923 | 23672 | 23909 | 0 | +0.00(+0.00%) |
Feb 04, 2011 | 23700 | 23923 | 23672 | 23909 | 0 | +0.00(+0.00%) |
Feb 03, 2011 | 23700 | 23923 | 23672 | 23909 | 1,087,497,856 | +426.10(+1.81%) |
Feb 02, 2011 | 23452 | 23552 | 23423 | 23483 | 1,362,605,696 | +35.60(+0.15%) |
Feb 01, 2011 | 23315 | 23520 | 23286 | 23447 | 1,962,800,000 | +0.00(+0.00%) |
Jan 31, 2011 | 23315 | 23520 | 23286 | 23447 | 0 | -169.70(-0.72%) |
Jan 30, 2011 | 23764 | 23764 | 23580 | 23617 | 0 | +0.00(+0.00%) |
Jan 29, 2011 | 23764 | 23764 | 23580 | 23617 | 1,501,890,560 | -162.60(-0.68%) |
Jan 28, 2011 | 23771 | 24024 | 23735 | 23780 | 1,585,159,552 | -63.60(-0.27%) |
Jan 27, 2011 | 23803 | 23976 | 23662 | 23843 | 1,318,215,040 | +54.40(+0.23%) |
Jan 26, 2011 | 23892 | 23999 | 23770 | 23789 | 1,038,886,976 | -13.00(-0.05%) |
Jan 25, 2011 | 23970 | 23970 | 23752 | 23802 | 1,201,912,448 | +0.00(+0.00%) |
Jan 24, 2011 | 23970 | 23970 | 23752 | 23802 | 0 | -75.10(-0.31%) |
Jan 23, 2011 | 23913 | 24130 | 23840 | 23877 | 0 | +0.00(+0.00%) |
Jan 22, 2011 | 23913 | 24130 | 23840 | 23877 | 1,335,216,384 | -126.80(-0.53%) |
Jan 21, 2011 | 24248 | 24248 | 23964 | 24004 | 1,531,227,264 | -415.90(-1.70%) |
Jan 20, 2011 | 24321 | 24434 | 24244 | 24420 | 1,356,744,960 | +265.60(+1.10%) |
Jan 19, 2011 | 24190 | 24382 | 24104 | 24154 | 1,286,503,680 | -3.00(-0.01%) |
Jan 18, 2011 | 24364 | 24364 | 24098 | 24157 | 1,209,065,984 | +0.00(+0.00%) |
Jan 17, 2011 | 24364 | 24364 | 24098 | 24157 | 0 | -126.20(-0.52%) |
Jan 16, 2011 | 24274 | 24347 | 24188 | 24283 | 0 | +0.00(+0.00%) |
Jan 15, 2011 | 24274 | 24347 | 24188 | 24283 | 1,531,630,848 | +44.20(+0.18%) |
Jan 14, 2011 | 24347 | 24379 | 24208 | 24239 | 2,323,232,000 | +113.40(+0.47%) |
Jan 13, 2011 | 23857 | 24168 | 23857 | 24126 | 1,592,876,160 | +365.30(+1.54%) |
Jan 12, 2011 | 23607 | 23856 | 23512 | 23760 | 1,171,815,168 | +233.00(+0.99%) |
Jan 11, 2011 | 23716 | 23784 | 23482 | 23527 | 1,087,090,688 | +0.00(+0.00%) |
Jan 10, 2011 | 23716 | 23784 | 23482 | 23527 | 0 | -159.30(-0.67%) |
Jan 09, 2011 | 23744 | 23881 | 23654 | 23687 | 0 | +0.00(+0.00%) |
Jan 08, 2011 | 23744 | 23881 | 23654 | 23687 | 1,287,345,920 | -99.70(-0.42%) |
Jan 07, 2011 | 23861 | 23861 | 23698 | 23786 | 1,147,688,960 | +28.50(+0.12%) |
Jan 06, 2011 | 23650 | 23774 | 23580 | 23758 | 1,277,768,064 | +89.30(+0.38%) |
Jan 05, 2011 | 23477 | 23696 | 23408 | 23668 | 1,330,693,376 | +232.40(+0.99%) |
Jan 04, 2011 | 23136 | 23444 | 23058 | 23436 | 1,066,929,920 | +0.00(+0.00%) |
Jan 03, 2011 | 23136 | 23444 | 23058 | 23436 | 0 | +400.70(+1.74%) |
Jan 01, 2011 | 23080 | 23102 | 23012 | 23035 | 643,109,632 | +36.10(+0.16%) |
Dec 31, 2010 | 22988 | 23111 | 22891 | 22999 | 979,943,424 | +30.00(+0.13%) |
Dec 30, 2010 | 22725 | 22982 | 22664 | 22969 | 796,503,168 | +347.60(+1.54%) |
Dec 29, 2010 | 22553 | 22685 | 22529 | 22622 | 1,031,032,384 | -212.10(-0.93%) |
Dec 28, 2010 | 22834 | 22834 | 22834 | 22834 | 0 | +0.00(+0.00%) |
Dec 27, 2010 | 22932 | 22948 | 22777 | 22834 | 0 | +0.00(+0.00%) |
Dec 26, 2010 | 22932 | 22948 | 22777 | 22834 | 0 | +0.00(+0.00%) |
Dec 25, 2010 | 22932 | 22948 | 22777 | 22834 | 531,784,192 | -69.20(-0.30%) |
Dec 24, 2010 | 23140 | 23151 | 22868 | 22903 | 739,929,600 | -142.20(-0.62%) |
Dec 23, 2010 | 23040 | 23160 | 22991 | 23045 | 1,191,357,056 | +51.30(+0.22%) |
Dec 22, 2010 | 22712 | 23026 | 22672 | 22994 | 1,262,033,024 | +354.80(+1.57%) |
Dec 21, 2010 | 22708 | 22717 | 22393 | 22639 | 1,175,563,648 | +0.00(+0.00%) |
Dec 20, 2010 | 22708 | 22717 | 22393 | 22639 | 0 | -75.70(-0.33%) |
Dec 18, 2010 | 22661 | 22733 | 22520 | 22715 | 1,426,267,392 | +46.00(+0.20%) |
Dec 17, 2010 | 22950 | 22992 | 22599 | 22669 | 1,490,108,672 | -306.50(-1.33%) |
Dec 16, 2010 | 23371 | 23371 | 22877 | 22975 | 1,731,628,800 | -455.90(-1.95%) |
Dec 15, 2010 | 23451 | 23453 | 23328 | 23431 | 1,005,933,568 | +113.60(+0.49%) |
Dec 14, 2010 | 23362 | 23490 | 23233 | 23318 | 1,108,577,536 | +154.70(+0.67%) |
Dec 11, 2010 | 23092 | 23202 | 22966 | 23163 | 1,351,974,400 | -8.90(-0.04%) |
Dec 10, 2010 | 23168 | 23269 | 23083 | 23172 | 1,359,040,640 | +79.30(+0.34%) |
Dec 09, 2010 | 23363 | 23374 | 22998 | 23092 | 1,469,118,848 | -335.70(-1.43%) |
Dec 08, 2010 | 23177 | 23475 | 23102 | 23428 | 1,395,045,248 | +190.50(+0.82%) |
Dec 07, 2010 | 23507 | 23612 | 23214 | 23238 | 1,448,276,352 | +0.00(+0.00%) |
Dec 06, 2010 | 23507 | 23612 | 23214 | 23238 | 0 | -82.80(-0.36%) |
Dec 04, 2010 | 23556 | 23611 | 23286 | 23320 | 1,638,261,120 | -128.30(-0.55%) |
Dec 03, 2010 | 23555 | 23575 | 23389 | 23449 | 1,727,085,184 | +199.00(+0.86%) |
Dec 02, 2010 | 22974 | 23326 | 22842 | 23250 | 1,622,216,832 | +241.80(+1.05%) |
Dec 01, 2010 | 23122 | 23199 | 22844 | 23008 | 1,711,364,352 | -158.20(-0.68%) |
Nov 30, 2010 | 22832 | 23188 | 22785 | 23166 | 1,211,558,272 | +0.00(+0.00%) |
Nov 29, 2010 | 22832 | 23188 | 22785 | 23166 | 0 | +289.00(+1.26%) |
Nov 27, 2010 | 23033 | 23108 | 22783 | 22877 | 1,134,013,952 | -177.50(-0.77%) |
Nov 26, 2010 | 23110 | 23283 | 23038 | 23055 | 1,278,446,080 | +30.80(+0.13%) |
Nov 25, 2010 | 23107 | 23167 | 22971 | 23024 | 1,464,288,256 | +127.80(+0.56%) |
Nov 24, 2010 | 23290 | 23322 | 22871 | 22896 | 2,174,817,280 | -627.90(-2.67%) |
Nov 23, 2010 | 23500 | 23593 | 23419 | 23524 | 1,649,739,648 | +0.00(+0.00%) |
Nov 22, 2010 | 23500 | 23593 | 23419 | 23524 | 0 | -81.70(-0.35%) |
Nov 20, 2010 | 23625 | 23686 | 23252 | 23606 | 1,903,795,840 | -31.70(-0.13%) |
Nov 19, 2010 | 23438 | 23672 | 23327 | 23637 | 1,718,261,248 | +422.90(+1.82%) |
Nov 18, 2010 | 23432 | 23618 | 23192 | 23214 | 2,171,389,952 | -478.50(-2.02%) |
Nov 17, 2010 | 24010 | 24085 | 23579 | 23693 | 1,923,820,416 | -334.20(-1.39%) |
Nov 16, 2010 | 24372 | 24382 | 24003 | 24027 | 1,668,533,888 | +0.00(+0.00%) |
Nov 15, 2010 | 24372 | 24382 | 24003 | 24027 | 0 | -195.40(-0.81%) |
Nov 13, 2010 | 24405 | 24609 | 24187 | 24223 | 2,093,440,384 | -477.70(-1.93%) |
Nov 12, 2010 | 24599 | 24888 | 24505 | 24700 | 1,795,744,384 | +199.70(+0.82%) |
Nov 11, 2010 | 24672 | 24692 | 24421 | 24501 | 1,945,425,152 | -210.00(-0.85%) |
Nov 10, 2010 | 24858 | 24963 | 24687 | 24711 | 2,258,169,600 | -253.80(-1.02%) |
Nov 09, 2010 | 24838 | 24989 | 24732 | 24964 | 1,811,291,008 | +0.00(+0.00%) |
Nov 08, 2010 | 24838 | 24989 | 24732 | 24964 | 0 | +87.60(+0.35%) |
Nov 07, 2010 | 24905 | 24932 | 24733 | 24877 | 0 | +0.00(+0.00%) |
Nov 06, 2010 | 24905 | 24932 | 24733 | 24877 | 0 | +0.00(+0.00%) |
Nov 05, 2010 | 24905 | 24932 | 24733 | 24877 | 2,815,141,888 | +341.20(+1.39%) |
Nov 04, 2010 | 24377 | 24550 | 24346 | 24536 | 2,315,843,584 | +390.90(+1.62%) |
Nov 03, 2010 | 23802 | 24164 | 23685 | 24145 | 2,699,609,088 | +473.30(+2.00%) |
Nov 02, 2010 | 23608 | 23725 | 23567 | 23671 | 1,622,167,168 | +18.50(+0.08%) |
Nov 01, 2010 | 23367 | 23657 | 23367 | 23653 | 1,709,508,864 | +556.60(+2.41%) |
Oct 31, 2010 | 23178 | 23222 | 22881 | 23096 | 0 | +0.00(+0.00%) |
Oct 30, 2010 | 23178 | 23222 | 22881 | 23096 | 0 | +0.00(+0.00%) |
Oct 29, 2010 | 23178 | 23222 | 22881 | 23096 | 1,905,046,784 | -114.60(-0.49%) |
Oct 28, 2010 | 23290 | 23290 | 23137 | 23211 | 1,333,725,440 | +46.30(+0.20%) |
Oct 27, 2010 | 23544 | 23709 | 23148 | 23165 | 1,882,652,416 | -436.60(-1.85%) |
Oct 26, 2010 | 23728 | 23728 | 23546 | 23601 | 1,401,312,000 | -26.70(-0.11%) |
Oct 25, 2010 | 23551 | 23782 | 23519 | 23628 | 1,441,732,736 | +110.40(+0.47%) |
Oct 24, 2010 | 23647 | 23667 | 23466 | 23518 | 0 | +0.00(+0.00%) |
Oct 23, 2010 | 23647 | 23667 | 23466 | 23518 | 0 | +0.00(+0.00%) |
Oct 22, 2010 | 23647 | 23667 | 23466 | 23518 | 1,259,332,096 | -132.00(-0.56%) |
Oct 21, 2010 | 23737 | 23737 | 23451 | 23650 | 1,713,519,616 | +93.00(+0.39%) |
Oct 20, 2010 | 23424 | 23690 | 23308 | 23556 | 2,639,446,272 | -207.20(-0.87%) |
Oct 19, 2010 | 23551 | 23768 | 23551 | 23764 | 1,616,146,176 | +294.30(+1.25%) |
Oct 18, 2010 | 23693 | 23716 | 23467 | 23469 | 2,263,839,488 | -288.20(-1.21%) |
Oct 17, 2010 | 23734 | 23862 | 23650 | 23758 | 0 | +0.00(+0.00%) |
Oct 16, 2010 | 23734 | 23862 | 23650 | 23758 | 0 | +0.00(+0.00%) |
Oct 15, 2010 | 23734 | 23862 | 23650 | 23758 | 3,594,968,832 | -94.60(-0.40%) |
Oct 14, 2010 | 23685 | 23867 | 23614 | 23852 | 4,144,523,520 | +394.50(+1.68%) |
Oct 13, 2010 | 23329 | 23472 | 23036 | 23458 | 2,514,523,904 | +336.00(+1.45%) |
Oct 12, 2010 | 23161 | 23254 | 23056 | 23122 | 1,655,482,752 | -85.60(-0.37%) |
Oct 11, 2010 | 23169 | 23302 | 23152 | 23207 | 2,067,039,616 | +263.10(+1.15%) |
Oct 10, 2010 | 22861 | 22944 | 22944 | 22944 | 0 | +0.00(+0.00%) |
Oct 09, 2010 | 22861 | 23094 | 22861 | 22944 | 0 | +0.00(+0.00%) |
Oct 08, 2010 | 22861 | 23094 | 22861 | 22944 | 1,559,428,736 | +59.90(+0.26%) |
Oct 07, 2010 | 22997 | 22997 | 22824 | 22884 | 2,175,195,904 | +3.90(+0.02%) |
Oct 06, 2010 | 23006 | 23023 | 22872 | 22880 | 3,266,486,784 | +241.30(+1.07%) |
Oct 05, 2010 | 22532 | 22671 | 22504 | 22639 | 1,820,436,352 | +20.40(+0.09%) |
Oct 04, 2010 | 22542 | 22735 | 22542 | 22619 | 2,591,988,992 | +260.50(+1.17%) |
Oct 03, 2010 | 22287 | 22381 | 22202 | 22358 | 0 | +0.00(+0.00%) |
Oct 02, 2010 | 22287 | 22381 | 22202 | 22358 | 0 | +0.00(+0.00%) |
Oct 01, 2010 | 22287 | 22381 | 22202 | 22358 | 0 | +0.00(+0.00%) |
Sep 30, 2010 | 22287 | 22381 | 22202 | 22358 | 2,329,902,848 | -20.50(-0.09%) |
Sep 29, 2010 | 22315 | 22439 | 22300 | 22379 | 1,945,557,632 | +268.80(+1.22%) |
Sep 28, 2010 | 22330 | 22372 | 22091 | 22110 | 1,534,385,280 | -230.90(-1.03%) |
Sep 27, 2010 | 22351 | 22407 | 22292 | 22341 | 1,522,320,128 | +221.40(+1.00%) |
Sep 26, 2010 | 21973 | 22119 | 22119 | 22119 | 0 | +0.00(+0.00%) |
Sep 25, 2010 | 21973 | 22156 | 21957 | 22119 | 0 | +0.00(+0.00%) |
Sep 24, 2010 | 21973 | 22156 | 21957 | 22119 | 1,297,378,048 | +71.70(+0.33%) |
Sep 23, 2010 | 22077 | 22229 | 22022 | 22048 | 0 | +0.00(+0.00%) |
Sep 22, 2010 | 22077 | 22229 | 22022 | 22048 | 1,308,382,720 | +45.10(+0.20%) |
Sep 21, 2010 | 22119 | 22119 | 21951 | 22003 | 1,279,489,536 | +25.30(+0.12%) |
Sep 20, 2010 | 21918 | 22009 | 21874 | 21977 | 1,215,077,120 | +6.40(+0.03%) |
Sep 19, 2010 | 21744 | 21989 | 21714 | 21971 | 0 | +0.00(+0.00%) |
Sep 18, 2010 | 21744 | 21989 | 21714 | 21971 | 0 | +0.00(+0.00%) |
Sep 17, 2010 | 21744 | 21989 | 21714 | 21971 | 1,889,361,152 | +279.50(+1.29%) |
Sep 16, 2010 | 21694 | 21726 | 21526 | 21691 | 1,482,348,672 | -34.20(-0.16%) |
Sep 15, 2010 | 21820 | 21820 | 21633 | 21726 | 1,104,117,632 | +29.60(+0.14%) |
Sep 14, 2010 | 21761 | 21764 | 21656 | 21696 | 1,515,505,920 | +37.70(+0.17%) |
Sep 13, 2010 | 21397 | 21714 | 21396 | 21658 | 2,035,235,456 | +400.90(+1.89%) |
Sep 12, 2010 | 21311 | 21332 | 21093 | 21257 | 0 | +0.00(+0.00%) |
Sep 11, 2010 | 21311 | 21332 | 21093 | 21257 | 0 | +0.00(+0.00%) |
Sep 10, 2010 | 21311 | 21332 | 21093 | 21257 | 1,125,390,336 | +90.10(+0.43%) |
Sep 09, 2010 | 21170 | 21249 | 21123 | 21167 | 1,086,561,280 | +78.40(+0.37%) |
Sep 08, 2010 | 21213 | 21215 | 21067 | 21089 | 1,956,624,384 | -312.90(-1.46%) |
Sep 07, 2010 | 21420 | 21436 | 21313 | 21402 | 1,163,804,416 | +46.00(+0.22%) |
Sep 06, 2010 | 21156 | 21398 | 21140 | 21356 | 1,599,558,912 | +384.30(+1.83%) |
Sep 05, 2010 | 20919 | 21029 | 20861 | 20972 | 0 | +0.00(+0.00%) |
Sep 03, 2010 | 20919 | 21029 | 20861 | 20972 | 1,340,909,696 | +102.60(+0.49%) |
Sep 02, 2010 | 20864 | 20938 | 20820 | 20869 | 1,272,295,552 | +245.10(+1.19%) |
Sep 01, 2010 | 20570 | 20649 | 20530 | 20624 | 1,114,882,432 | +87.30(+0.43%) |
Aug 31, 2010 | 20539 | 20609 | 20372 | 20536 | 1,329,325,952 | -200.70(-0.97%) |
Aug 30, 2010 | 20797 | 20832 | 20669 | 20737 | 1,056,592,512 | +139.90(+0.68%) |
Aug 29, 2010 | 20563 | 20671 | 20553 | 20597 | 0 | +0.00(+0.00%) |
Aug 27, 2010 | 20563 | 20671 | 20553 | 20597 | 1,212,734,080 | -14.80(-0.07%) |
Aug 26, 2010 | 20603 | 20665 | 20567 | 20612 | 1,026,568,000 | -22.90(-0.11%) |
Aug 25, 2010 | 20604 | 20667 | 20513 | 20635 | 1,224,482,944 | -23.70(-0.11%) |
Aug 24, 2010 | 20759 | 20938 | 20651 | 20659 | 1,243,939,200 | -230.30(-1.10%) |
Aug 23, 2010 | 20963 | 21035 | 20846 | 20889 | 857,934,208 | -92.80(-0.44%) |
Aug 21, 2010 | 20930 | 20997 | 20868 | 20982 | 0 | +0.00(+0.00%) |
Aug 20, 2010 | 20930 | 20997 | 20868 | 20982 | 1,096,937,344 | -90.70(-0.43%) |
Aug 19, 2010 | 21095 | 21298 | 21023 | 21072 | 1,336,442,880 | +49.80(+0.24%) |
Aug 18, 2010 | 21168 | 21277 | 20969 | 21023 | 1,282,606,336 | -114.70(-0.54%) |
Aug 17, 2010 | 21081 | 21162 | 21015 | 21137 | 671,736,704 | +25.30(+0.12%) |
Aug 16, 2010 | 20882 | 21210 | 20882 | 21112 | 1,053,815,488 | +40.50(+0.19%) |
Aug 15, 2010 | 21095 | 21206 | 21012 | 21072 | 0 | +0.00(+0.00%) |
Aug 14, 2010 | 21095 | 21206 | 21012 | 21072 | 0 | +0.00(+0.00%) |
Aug 13, 2010 | 21095 | 21206 | 21012 | 21072 | 1,230,389,248 | -34.10(-0.16%) |
Aug 12, 2010 | 21039 | 21125 | 20926 | 21106 | 1,695,693,184 | -188.80(-0.89%) |
Aug 11, 2010 | 21542 | 21643 | 21239 | 21294 | 1,475,898,240 | -179.10(-0.83%) |
Aug 10, 2010 | 21764 | 21766 | 21447 | 21474 | 1,257,248,256 | -328.00(-1.50%) |
Aug 09, 2010 | 21640 | 21806 | 21622 | 21802 | 999,901,568 | +122.80(+0.57%) |
Aug 08, 2010 | 21576 | 21722 | 21457 | 21679 | 0 | +0.00(+0.00%) |
Aug 07, 2010 | 21576 | 21722 | 21457 | 21679 | 0 | +0.00(+0.00%) |
Aug 06, 2010 | 21576 | 21722 | 21457 | 21679 | 1,309,181,952 | +127.10(+0.59%) |
Aug 05, 2010 | 21577 | 21619 | 21462 | 21552 | 940,912,576 | +1.80(+0.01%) |
Aug 04, 2010 | 21567 | 21622 | 21428 | 21550 | 1,243,029,760 | +92.20(+0.43%) |
Aug 03, 2010 | 21610 | 21610 | 21410 | 21458 | 1,419,675,136 | +44.90(+0.21%) |
Aug 02, 2010 | 21221 | 21439 | 21221 | 21413 | 1,646,320,640 | +383.00(+1.82%) |
Aug 01, 2010 | 21030 | 21030 | 0 | +0.00(+0.00%) | ||
Jul 31, 2010 | 21008 | 21096 | 20946 | 21030 | 0 | +0.00(+0.00%) |
Jul 30, 2010 | 21008 | 21096 | 20946 | 21030 | 947,166,080 | -64.00(-0.30%) |
Jul 29, 2010 | 21091 | 21131 | 20971 | 21094 | 1,014,336,768 | +2.60(+0.01%) |
Jul 28, 2010 | 20962 | 21200 | 20902 | 21091 | 1,350,370,816 | +117.80(+0.56%) |
Jul 27, 2010 | 20966 | 21009 | 20824 | 20973 | 1,118,094,592 | +133.50(+0.64%) |
Jul 26, 2010 | 20945 | 20963 | 20827 | 20840 | 1,139,652,608 | +24.60(+0.12%) |
Jul 25, 2010 | 20848 | 20848 | 20728 | 20815 | 0 | +0.00(+0.00%) |
Jul 24, 2010 | 20848 | 20848 | 20728 | 20815 | 0 | +0.00(+0.00%) |
Jul 23, 2010 | 20848 | 20848 | 20728 | 20815 | 1,641,271,296 | +225.60(+1.10%) |
Jul 22, 2010 | 20488 | 20592 | 20385 | 20590 | 951,757,376 | +102.50(+0.50%) |
Jul 21, 2010 | 20378 | 20494 | 20334 | 20487 | 1,115,583,232 | +222.60(+1.10%) |
Jul 20, 2010 | 20076 | 20403 | 20076 | 20265 | 1,168,031,232 | +173.70(+0.86%) |
Jul 19, 2010 | 20008 | 20128 | 20008 | 20091 | 1,040,734,400 | -159.30(-0.79%) |
Jul 18, 2010 | 20294 | 20314 | 20174 | 20250 | 0 | +0.00(+0.00%) |
Jul 17, 2010 | 20294 | 20314 | 20174 | 20250 | 0 | +0.00(+0.00%) |
Jul 16, 2010 | 20294 | 20314 | 20174 | 20250 | 1,648,123,264 | -5.40(-0.03%) |
Jul 15, 2010 | 20530 | 20666 | 20226 | 20256 | 1,591,164,032 | -305.20(-1.48%) |
Jul 14, 2010 | 20722 | 20722 | 20512 | 20561 | 1,562,984,064 | +129.70(+0.63%) |
Jul 13, 2010 | 20485 | 20529 | 20379 | 20431 | 1,309,265,408 | -36.30(-0.18%) |
Jul 12, 2010 | 20476 | 20540 | 20369 | 20467 | 1,675,481,344 | +88.70(+0.44%) |
Jul 10, 2010 | 20143 | 20418 | 20116 | 20379 | 0 | +0.00(+0.00%) |
Jul 09, 2010 | 20143 | 20418 | 20116 | 20379 | 1,673,574,528 | +328.10(+1.64%) |
Jul 08, 2010 | 20231 | 20236 | 20002 | 20051 | 1,137,900,032 | +193.50(+0.97%) |
Jul 07, 2010 | 19948 | 19948 | 19800 | 19857 | 1,083,584,000 | -227.00(-1.13%) |
Jul 06, 2010 | 19778 | 20084 | 19778 | 20084 | 1,204,498,560 | +241.90(+1.22%) |
Jul 05, 2010 | 19809 | 19913 | 19794 | 19842 | 1,251,615,744 | -63.10(-0.32%) |
Jul 03, 2010 | 20060 | 20162 | 19803 | 19905 | 0 | +0.00(+0.00%) |
Jul 02, 2010 | 20060 | 20162 | 19803 | 19905 | 1,374,627,072 | -223.70(-1.11%) |
Jul 01, 2010 | 20129 | 20129 | 20129 | 20129 | 0 | +0.00(+0.00%) |
Jun 30, 2010 | 19986 | 20143 | 19971 | 20129 | 1,588,071,680 | -119.90(-0.59%) |
Jun 29, 2010 | 20727 | 20738 | 20191 | 20249 | 1,781,397,248 | -477.80(-2.31%) |
Jun 28, 2010 | 20718 | 20862 | 20687 | 20727 | 1,171,423,616 | +35.90(+0.17%) |
Jun 27, 2010 | 20616 | 20763 | 20564 | 20691 | 0 | +0.00(+0.00%) |
Jun 26, 2010 | 20616 | 20763 | 20564 | 20691 | 0 | +0.00(+0.00%) |
Jun 25, 2010 | 20616 | 20732 | 20564 | 20691 | 1,338,524,416 | -42.70(-0.21%) |
Jun 24, 2010 | 20797 | 20901 | 20710 | 20734 | 1,067,905,408 | -123.10(-0.59%) |
Jun 23, 2010 | 20719 | 20867 | 20689 | 20857 | 1,362,845,056 | +37.50(+0.18%) |
Jun 22, 2010 | 20862 | 20957 | 20796 | 20819 | 1,597,804,032 | -93.10(-0.45%) |
Jun 21, 2010 | 20571 | 20938 | 20571 | 20912 | 3,171,247,104 | +625.50(+3.08%) |
Jun 20, 2010 | 20199 | 20315 | 20138 | 20287 | 0 | +0.00(+0.00%) |
Jun 19, 2010 | 20199 | 20315 | 20138 | 20287 | 0 | +0.00(+0.00%) |
Jun 18, 2010 | 20199 | 20315 | 20138 | 20287 | 1,413,431,552 | +148.30(+0.74%) |
Jun 17, 2010 | 20202 | 20202 | 20079 | 20138 | 1,034,862,912 | +76.20(+0.38%) |
Jun 16, 2010 | 19998 | 20142 | 19971 | 20062 | 0 | +0.00(+0.00%) |
Jun 15, 2010 | 19998 | 20142 | 19971 | 20062 | 996,054,720 | +10.30(+0.05%) |
Jun 14, 2010 | 20103 | 20103 | 20024 | 20052 | 954,758,208 | +179.50(+0.90%) |
Jun 13, 2010 | 19996 | 19996 | 19834 | 19872 | 0 | +0.00(+0.00%) |
Jun 12, 2010 | 19996 | 19996 | 19834 | 19872 | 0 | +0.00(+0.00%) |
Jun 11, 2010 | 19996 | 19996 | 19834 | 19872 | 1,146,581,248 | +239.70(+1.22%) |
Jun 10, 2010 | 19518 | 19729 | 19518 | 19633 | 962,222,784 | +11.50(+0.06%) |
Jun 09, 2010 | 19488 | 19792 | 19384 | 19621 | 1,263,124,864 | +133.70(+0.69%) |
Jun 08, 2010 | 19460 | 19510 | 19333 | 19488 | 904,490,688 | +109.30(+0.56%) |
Jun 07, 2010 | 19212 | 19390 | 19212 | 19378 | 1,583,714,816 | -401.90(-2.03%) |
Jun 06, 2010 | 19765 | 19842 | 19659 | 19780 | 0 | +0.00(+0.00%) |
Jun 05, 2010 | 19765 | 19842 | 19659 | 19780 | 0 | +0.00(+0.00%) |
Jun 04, 2010 | 19765 | 19842 | 19659 | 19780 | 1,011,348,672 | -6.60(-0.03%) |
Jun 03, 2010 | 19823 | 19860 | 19744 | 19787 | 1,270,634,880 | +314.90(+1.62%) |
Jun 02, 2010 | 19652 | 19656 | 19372 | 19472 | 1,231,922,560 | -25.10(-0.13%) |