Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2012 | 20890 | 21106 | 20890 | 21094 | 0 | +0.00(+0.00%) |
Apr 30, 2012 | 20890 | 21106 | 20890 | 21094 | 1,353,087,232 | +352.80(+1.70%) |
Apr 29, 2012 | 20916 | 20930 | 20649 | 20741 | 0 | +0.00(+0.00%) |
Apr 28, 2012 | 20916 | 20930 | 20649 | 20741 | 0 | +0.00(+0.00%) |
Apr 27, 2012 | 20916 | 20930 | 20649 | 20741 | 1,549,824,640 | -68.30(-0.33%) |
Apr 26, 2012 | 20753 | 20827 | 20675 | 20810 | 1,113,077,760 | +163.40(+0.79%) |
Apr 25, 2012 | 20752 | 20752 | 20585 | 20646 | 1,060,608,768 | -30.90(-0.15%) |
Apr 24, 2012 | 20606 | 20772 | 20534 | 20677 | 1,280,554,496 | +52.80(+0.26%) |
Apr 23, 2012 | 20971 | 20971 | 20624 | 20624 | 1,192,054,144 | -386.20(-1.84%) |
Apr 22, 2012 | 20933 | 21076 | 20882 | 21011 | 0 | +0.00(+0.00%) |
Apr 21, 2012 | 20933 | 21076 | 20882 | 21011 | 0 | +0.00(+0.00%) |
Apr 20, 2012 | 20933 | 21076 | 20882 | 21011 | 1,079,271,552 | +15.60(+0.07%) |
Apr 19, 2012 | 20768 | 20995 | 20768 | 20995 | 1,119,693,312 | +214.30(+1.03%) |
Apr 18, 2012 | 20800 | 20862 | 20716 | 20781 | 1,484,985,344 | +218.40(+1.06%) |
Apr 17, 2012 | 20678 | 20678 | 20393 | 20562 | 1,489,108,352 | -48.30(-0.23%) |
Apr 16, 2012 | 20516 | 20625 | 20514 | 20611 | 741,315,904 | -90.40(-0.44%) |
Apr 15, 2012 | 20640 | 20719 | 20574 | 20701 | 0 | +0.00(+0.00%) |
Apr 14, 2012 | 20640 | 20719 | 20574 | 20701 | 0 | +0.00(+0.00%) |
Apr 13, 2012 | 20640 | 20719 | 20574 | 20701 | 2,071,051,648 | +373.70(+1.84%) |
Apr 12, 2012 | 20180 | 20360 | 20138 | 20327 | 1,535,836,160 | +186.60(+0.93%) |
Apr 11, 2012 | 20093 | 20189 | 20036 | 20141 | 1,291,420,032 | -215.50(-1.06%) |
Apr 10, 2012 | 20387 | 20473 | 20297 | 20356 | 1,243,823,616 | -236.80(-1.15%) |
Apr 09, 2012 | 20479 | 20670 | 20404 | 20593 | 0 | +0.00(+0.00%) |
Apr 05, 2012 | 20479 | 20670 | 20404 | 20593 | 1,406,878,208 | -198.00(-0.95%) |
Apr 04, 2012 | 20704 | 20816 | 20588 | 20791 | 0 | +0.00(+0.00%) |
Apr 03, 2012 | 20704 | 20816 | 20588 | 20791 | 1,371,781,760 | +268.70(+1.31%) |
Apr 02, 2012 | 20663 | 20663 | 20418 | 20522 | 1,073,392,512 | -33.30(-0.16%) |
Apr 01, 2012 | 20380 | 20566 | 20374 | 20556 | 0 | +0.00(+0.00%) |
Mar 31, 2012 | 20380 | 20566 | 20374 | 20556 | 0 | +0.00(+0.00%) |
Mar 30, 2012 | 20380 | 20566 | 20374 | 20556 | 1,905,267,584 | -53.80(-0.26%) |
Mar 29, 2012 | 20720 | 20720 | 20527 | 20609 | 1,671,524,864 | -276.00(-1.32%) |
Mar 28, 2012 | 20960 | 20990 | 20798 | 20885 | 1,502,762,240 | -161.50(-0.77%) |
Mar 27, 2012 | 20922 | 21063 | 20896 | 21047 | 1,531,093,120 | +378.00(+1.83%) |
Mar 26, 2012 | 20672 | 20776 | 20581 | 20669 | 1,433,061,760 | +0.10(+0.00%) |
Mar 25, 2012 | 20741 | 20743 | 20597 | 20669 | 0 | +0.00(+0.00%) |
Mar 24, 2012 | 20741 | 20743 | 20597 | 20669 | 0 | +0.00(+0.00%) |
Mar 23, 2012 | 20741 | 20743 | 20597 | 20669 | 1,571,090,560 | -232.80(-1.11%) |
Mar 22, 2012 | 20886 | 20978 | 20802 | 20902 | 1,173,606,144 | +45.00(+0.22%) |
Mar 21, 2012 | 20948 | 20994 | 20756 | 20857 | 1,512,320,256 | -31.60(-0.15%) |
Mar 20, 2012 | 21183 | 21183 | 20787 | 20888 | 1,707,925,248 | -227.10(-1.08%) |
Mar 19, 2012 | 21454 | 21454 | 21075 | 21115 | 1,350,632,960 | -202.50(-0.95%) |
Mar 18, 2012 | 21350 | 21439 | 21253 | 21318 | 0 | +0.00(+0.00%) |
Mar 17, 2012 | 21350 | 21439 | 21253 | 21318 | 0 | +0.00(+0.00%) |
Mar 16, 2012 | 21350 | 21439 | 21253 | 21318 | 1,537,009,664 | -35.70(-0.17%) |
Mar 15, 2012 | 21323 | 21368 | 21162 | 21354 | 1,320,818,688 | +45.60(+0.21%) |
Mar 14, 2012 | 21564 | 21638 | 21263 | 21308 | 1,924,523,264 | -31.80(-0.15%) |
Mar 13, 2012 | 21279 | 21427 | 21261 | 21340 | 1,360,783,488 | +205.50(+0.97%) |
Mar 12, 2012 | 21074 | 21171 | 20924 | 21134 | 1,130,190,848 | +48.20(+0.23%) |
Mar 11, 2012 | 20931 | 21210 | 20918 | 21086 | 0 | +0.00(+0.00%) |
Mar 10, 2012 | 20931 | 21210 | 20918 | 21086 | 1,399,879,936 | +185.30(+0.89%) |
Mar 09, 2012 | 20723 | 20910 | 20681 | 20901 | 1,592,319,744 | +272.90(+1.32%) |
Mar 08, 2012 | 20522 | 20733 | 20522 | 20628 | 2,211,849,728 | -178.40(-0.86%) |
Mar 07, 2012 | 21174 | 21174 | 20789 | 20806 | 3,940,575,232 | -459.10(-2.16%) |
Mar 06, 2012 | 21518 | 21579 | 21231 | 21265 | 1,255,361,536 | +0.00(+0.00%) |
Mar 05, 2012 | 21518 | 21579 | 21231 | 21265 | 0 | -297.00(-1.38%) |
Mar 04, 2012 | 21618 | 21623 | 21532 | 21562 | 0 | +0.00(+0.00%) |
Mar 03, 2012 | 21618 | 21623 | 21532 | 21562 | 1,592,404,736 | +174.30(+0.81%) |
Mar 02, 2012 | 21578 | 21641 | 21338 | 21388 | 1,377,724,032 | -292.10(-1.35%) |
Mar 01, 2012 | 21644 | 21717 | 21526 | 21680 | 1,557,394,048 | +111.40(+0.52%) |
Feb 29, 2012 | 21303 | 21583 | 21274 | 21569 | 1,614,442,368 | +350.80(+1.65%) |
Feb 28, 2012 | 21382 | 21589 | 21076 | 21218 | 1,610,982,016 | +0.00(+0.00%) |
Feb 27, 2012 | 21382 | 21589 | 21076 | 21218 | 0 | -189.00(-0.88%) |
Feb 26, 2012 | 21439 | 21469 | 21292 | 21407 | 0 | +0.00(+0.00%) |
Feb 25, 2012 | 21439 | 21469 | 21292 | 21407 | 1,386,342,400 | +25.90(+0.12%) |
Feb 24, 2012 | 21356 | 21428 | 21326 | 21381 | 1,125,571,200 | -168.30(-0.78%) |
Feb 23, 2012 | 21339 | 21570 | 21302 | 21549 | 1,377,263,744 | +70.60(+0.33%) |
Feb 22, 2012 | 21434 | 21480 | 21221 | 21479 | 1,547,155,840 | +53.90(+0.25%) |
Feb 21, 2012 | 21760 | 21760 | 21394 | 21425 | 1,855,260,416 | +0.00(+0.00%) |
Feb 20, 2012 | 21760 | 21760 | 21394 | 21425 | 0 | -66.80(-0.31%) |
Feb 19, 2012 | 21504 | 21547 | 21382 | 21492 | 0 | +0.00(+0.00%) |
Feb 18, 2012 | 21504 | 21547 | 21382 | 21492 | 1,590,262,656 | +214.30(+1.01%) |
Feb 17, 2012 | 21266 | 21318 | 21158 | 21277 | 1,548,013,696 | -87.90(-0.41%) |
Feb 16, 2012 | 20994 | 21403 | 20933 | 21365 | 2,038,761,984 | +447.40(+2.14%) |
Feb 15, 2012 | 20845 | 20948 | 20814 | 20918 | 1,174,512,128 | +30.40(+0.15%) |
Feb 14, 2012 | 20719 | 20970 | 20674 | 20887 | 1,515,547,520 | +0.00(+0.00%) |
Feb 13, 2012 | 20719 | 20970 | 20674 | 20887 | 0 | +103.50(+0.50%) |
Feb 12, 2012 | 20986 | 21002 | 20704 | 20784 | 0 | +0.00(+0.00%) |
Feb 11, 2012 | 20986 | 21002 | 20704 | 20784 | 1,997,876,608 | -226.10(-1.08%) |
Feb 10, 2012 | 20922 | 21053 | 20788 | 21010 | 2,208,070,912 | -8.50(-0.04%) |
Feb 09, 2012 | 20828 | 21023 | 20756 | 21018 | 1,739,168,640 | +319.30(+1.54%) |
Feb 08, 2012 | 20808 | 20882 | 20649 | 20699 | 1,519,257,728 | -10.70(-0.05%) |
Feb 07, 2012 | 21016 | 21016 | 20633 | 20710 | 1,900,864,384 | +0.00(+0.00%) |
Feb 06, 2012 | 21016 | 21016 | 20633 | 20710 | 0 | -47.10(-0.23%) |
Feb 05, 2012 | 20681 | 20797 | 20640 | 20757 | 0 | +0.00(+0.00%) |
Feb 04, 2012 | 20681 | 20797 | 20640 | 20757 | 1,663,273,472 | +17.60(+0.08%) |
Feb 03, 2012 | 20639 | 20762 | 20565 | 20739 | 2,100,067,968 | +406.00(+2.00%) |
Feb 02, 2012 | 20395 | 20534 | 20270 | 20333 | 1,499,488,384 | -57.10(-0.28%) |
Feb 01, 2012 | 20326 | 20466 | 20219 | 20390 | 2,386,779,648 | +230.10(+1.14%) |
Jan 31, 2012 | 20518 | 20518 | 20145 | 20160 | 2,136,671,232 | +0.00(+0.00%) |
Jan 30, 2012 | 20518 | 20518 | 20145 | 20160 | 0 | -341.30(-1.66%) |
Jan 29, 2012 | 20444 | 20591 | 20384 | 20502 | 0 | +0.00(+0.00%) |
Jan 28, 2012 | 20444 | 20591 | 20384 | 20502 | 1,809,725,056 | +62.60(+0.31%) |
Jan 27, 2012 | 20454 | 20454 | 20302 | 20439 | 2,041,611,008 | +0.00(+0.00%) |
Jan 26, 2012 | 20454 | 20454 | 20302 | 20439 | 0 | +328.70(+1.63%) |
Jan 25, 2012 | 20162 | 20162 | 19928 | 20110 | 0 | +0.00(+0.00%) |
Jan 24, 2012 | 20110 | 20110 | 20110 | 20110 | 0 | +0.00(+0.00%) |
Jan 23, 2012 | 20162 | 20162 | 19928 | 20110 | 0 | +0.00(+0.00%) |
Jan 22, 2012 | 20162 | 20162 | 19928 | 20110 | 0 | +0.00(+0.00%) |
Jan 21, 2012 | 20162 | 20162 | 19928 | 20110 | 1,966,388,352 | +167.50(+0.84%) |
Jan 20, 2012 | 19842 | 19956 | 19776 | 19943 | 2,497,477,120 | +256.00(+1.30%) |
Jan 19, 2012 | 19652 | 19727 | 19577 | 19687 | 1,947,200,768 | +59.10(+0.30%) |
Jan 18, 2012 | 19186 | 19640 | 19173 | 19628 | 2,590,203,648 | +615.60(+3.24%) |
Jan 17, 2012 | 19071 | 19071 | 18986 | 19012 | 1,354,845,952 | +0.00(+0.00%) |
Jan 16, 2012 | 19071 | 19071 | 18986 | 19012 | 0 | -192.20(-1.00%) |
Jan 15, 2012 | 19232 | 19232 | 19073 | 19204 | 0 | +0.00(+0.00%) |
Jan 14, 2012 | 19232 | 19232 | 19073 | 19204 | 2,018,465,152 | +109.00(+0.57%) |
Jan 13, 2012 | 19113 | 19261 | 19051 | 19095 | 1,791,582,464 | -56.50(-0.30%) |
Jan 12, 2012 | 19072 | 19176 | 18983 | 19152 | 2,037,326,208 | +147.60(+0.78%) |
Jan 11, 2012 | 18948 | 19086 | 18859 | 19004 | 1,994,815,232 | +138.60(+0.73%) |
Jan 10, 2012 | 18588 | 18884 | 18303 | 18866 | 1,380,951,680 | +0.00(+0.00%) |
Jan 09, 2012 | 18588 | 18884 | 18303 | 18866 | 0 | +272.60(+1.47%) |
Jan 08, 2012 | 18785 | 18785 | 18507 | 18593 | 0 | +0.00(+0.00%) |
Jan 07, 2012 | 18785 | 18785 | 18507 | 18593 | 1,434,068,864 | -220.30(-1.17%) |
Jan 06, 2012 | 18753 | 18821 | 18723 | 18813 | 1,035,426,880 | +86.10(+0.46%) |
Jan 05, 2012 | 18971 | 18971 | 18688 | 18727 | 1,169,241,216 | -150.10(-0.80%) |
Jan 04, 2012 | 18771 | 18886 | 18724 | 18877 | 1,247,580,288 | +443.00(+2.40%) |
Jan 01, 2012 | 18489 | 18506 | 18416 | 18434 | 0 | +0.00(+0.00%) |
Dec 31, 2011 | 18489 | 18506 | 18416 | 18434 | 837,154,816 | +36.50(+0.20%) |
Dec 30, 2011 | 18330 | 18409 | 18294 | 18398 | 1,205,224,320 | -120.80(-0.65%) |
Dec 29, 2011 | 18622 | 18622 | 18462 | 18519 | 862,673,216 | -110.50(-0.59%) |
Dec 28, 2011 | 18629 | 18629 | 18629 | 18629 | 0 | +0.00(+0.00%) |
Dec 27, 2011 | 18590 | 18637 | 18540 | 18629 | 0 | +0.00(+0.00%) |
Dec 26, 2011 | 18590 | 18637 | 18540 | 18629 | 0 | +0.00(+0.00%) |
Dec 25, 2011 | 18590 | 18637 | 18540 | 18629 | 0 | +0.00(+0.00%) |
Dec 24, 2011 | 18590 | 18637 | 18540 | 18629 | 965,404,416 | +251.00(+1.37%) |
Dec 23, 2011 | 18357 | 18388 | 18238 | 18378 | 903,858,432 | -38.20(-0.21%) |
Dec 22, 2011 | 18463 | 18473 | 18289 | 18416 | 1,424,472,960 | +336.20(+1.86%) |
Dec 21, 2011 | 18045 | 18271 | 18010 | 18080 | 1,196,532,608 | +10.00(+0.06%) |
Dec 20, 2011 | 18054 | 18092 | 17822 | 18070 | 1,392,940,160 | +0.00(+0.00%) |
Dec 19, 2011 | 18054 | 18092 | 17822 | 18070 | 0 | -215.20(-1.18%) |
Dec 18, 2011 | 18026 | 18390 | 18026 | 18285 | 0 | +0.00(+0.00%) |
Dec 17, 2011 | 18026 | 18390 | 18026 | 18285 | 2,209,494,016 | +258.60(+1.43%) |
Dec 16, 2011 | 18123 | 18134 | 17895 | 18027 | 1,711,814,784 | -327.60(-1.78%) |
Dec 15, 2011 | 18301 | 18476 | 18281 | 18354 | 1,203,253,632 | -92.80(-0.50%) |
Dec 14, 2011 | 18327 | 18465 | 18298 | 18447 | 1,049,706,176 | -128.50(-0.69%) |
Dec 13, 2011 | 18853 | 18919 | 18508 | 18576 | 1,167,983,232 | +0.00(+0.00%) |
Dec 12, 2011 | 18853 | 18919 | 18508 | 18576 | 0 | -10.50(-0.06%) |
Dec 11, 2011 | 18721 | 18841 | 18511 | 18586 | 0 | +0.00(+0.00%) |
Dec 10, 2011 | 18721 | 18841 | 18511 | 18586 | 1,661,916,288 | -521.60(-2.73%) |
Dec 09, 2011 | 19112 | 19138 | 18956 | 19108 | 1,297,769,216 | -132.80(-0.69%) |
Dec 08, 2011 | 19114 | 19243 | 19009 | 19241 | 1,846,600,832 | +298.40(+1.58%) |
Dec 07, 2011 | 19012 | 19038 | 18819 | 18942 | 1,252,330,624 | -237.50(-1.24%) |
Dec 06, 2011 | 19118 | 19189 | 18973 | 19180 | 1,604,780,672 | +0.00(+0.00%) |
Dec 05, 2011 | 19118 | 19189 | 18973 | 19180 | 0 | +139.30(+0.73%) |
Dec 04, 2011 | 18977 | 19152 | 18878 | 19040 | 0 | +0.00(+0.00%) |
Dec 03, 2011 | 18977 | 19152 | 18878 | 19040 | 2,307,844,352 | +38.10(+0.20%) |
Dec 02, 2011 | 19034 | 19051 | 18868 | 19002 | 3,561,534,720 | +1013.00(+5.63%) |
Dec 01, 2011 | 18192 | 18192 | 17861 | 17989 | 3,420,057,088 | -266.90(-1.46%) |
Nov 30, 2011 | 18225 | 18372 | 18054 | 18256 | 1,726,122,368 | +218.40(+1.21%) |
Nov 29, 2011 | 18019 | 18095 | 17954 | 18038 | 1,142,332,544 | +0.00(+0.00%) |
Nov 28, 2011 | 18019 | 18095 | 17954 | 18038 | 0 | +348.30(+1.97%) |
Nov 27, 2011 | 17659 | 17828 | 17613 | 17690 | 0 | +0.00(+0.00%) |
Nov 26, 2011 | 17659 | 17828 | 17613 | 17690 | 944,755,200 | -245.60(-1.37%) |
Nov 25, 2011 | 17658 | 17997 | 17658 | 17935 | 1,402,041,216 | +70.70(+0.40%) |
Nov 24, 2011 | 17955 | 17964 | 17839 | 17864 | 1,582,422,912 | -387.20(-2.12%) |
Nov 23, 2011 | 18226 | 18355 | 18018 | 18252 | 1,961,345,152 | +25.80(+0.14%) |
Nov 22, 2011 | 18214 | 18294 | 18054 | 18226 | 1,367,022,720 | +0.00(+0.00%) |
Nov 21, 2011 | 18214 | 18294 | 18054 | 18226 | 0 | -265.40(-1.44%) |
Nov 20, 2011 | 18561 | 18561 | 18399 | 18491 | 0 | +0.00(+0.00%) |
Nov 19, 2011 | 18561 | 18561 | 18399 | 18491 | 1,662,337,280 | -326.30(-1.73%) |
Nov 18, 2011 | 18686 | 18959 | 18658 | 18818 | 2,567,727,616 | -143.40(-0.76%) |
Nov 17, 2011 | 19483 | 19483 | 18769 | 18961 | 1,615,190,400 | -387.50(-2.00%) |
Nov 16, 2011 | 19305 | 19420 | 19240 | 19348 | 871,654,720 | -159.80(-0.82%) |
Nov 15, 2011 | 19600 | 19641 | 19496 | 19508 | 1,683,768,064 | +0.00(+0.00%) |
Nov 14, 2011 | 19600 | 19641 | 19496 | 19508 | 0 | +371.00(+1.94%) |
Nov 13, 2011 | 19144 | 19206 | 19028 | 19137 | 0 | +0.00(+0.00%) |
Nov 12, 2011 | 19144 | 19206 | 19028 | 19137 | 1,279,485,056 | +173.30(+0.91%) |
Nov 11, 2011 | 19091 | 19199 | 18946 | 18964 | 2,485,571,072 | -1050.50(-5.25%) |
Nov 10, 2011 | 20067 | 20173 | 19967 | 20014 | 1,943,931,136 | +335.90(+1.71%) |
Nov 09, 2011 | 19848 | 19915 | 19660 | 19678 | 1,464,882,816 | +0.60(+0.00%) |
Nov 08, 2011 | 19894 | 19977 | 19650 | 19678 | 1,619,993,088 | +0.00(+0.00%) |
Nov 07, 2011 | 19894 | 19977 | 19650 | 19678 | 0 | -164.90(-0.83%) |
Nov 06, 2011 | 19923 | 19982 | 19773 | 19843 | 0 | +0.00(+0.00%) |
Nov 04, 2011 | 19923 | 19982 | 19773 | 19843 | 2,257,596,160 | +600.30(+3.12%) |
Nov 03, 2011 | 19419 | 19541 | 19142 | 19242 | 2,140,898,816 | -491.20(-2.49%) |
Nov 02, 2011 | 19092 | 19746 | 19024 | 19734 | 1,962,952,448 | +363.70(+1.88%) |
Nov 01, 2011 | 19461 | 19699 | 19323 | 19370 | 1,764,802,816 | -494.90(-2.49%) |
Oct 31, 2011 | 20028 | 20156 | 19699 | 19865 | 1,747,618,816 | -154.30(-0.77%) |
Oct 30, 2011 | 20152 | 20272 | 19972 | 20019 | 0 | +0.00(+0.00%) |
Oct 29, 2011 | 20152 | 20272 | 19972 | 20019 | 0 | +0.00(+0.00%) |
Oct 28, 2011 | 20152 | 20272 | 19972 | 20019 | 3,745,456,896 | +330.50(+1.68%) |
Oct 27, 2011 | 19068 | 19693 | 19046 | 19689 | 3,148,372,224 | +622.20(+3.26%) |
Oct 26, 2011 | 18728 | 19107 | 18705 | 19066 | 1,680,825,856 | +98.30(+0.52%) |
Oct 25, 2011 | 18868 | 18982 | 18801 | 18968 | 1,900,999,552 | +196.40(+1.05%) |
Oct 24, 2011 | 18444 | 18827 | 18435 | 18772 | 1,951,463,552 | +746.10(+4.14%) |
Oct 23, 2011 | 18034 | 18082 | 17926 | 18026 | 0 | +0.00(+0.00%) |
Oct 22, 2011 | 18034 | 18082 | 17926 | 18026 | 0 | +0.00(+0.00%) |
Oct 21, 2011 | 18034 | 18082 | 17926 | 18026 | 1,068,828,928 | +42.60(+0.24%) |
Oct 20, 2011 | 18198 | 18198 | 17782 | 17983 | 1,265,983,360 | -326.10(-1.78%) |
Oct 19, 2011 | 18400 | 18426 | 18204 | 18309 | 1,373,247,616 | +232.70(+1.29%) |
Oct 18, 2011 | 18411 | 18411 | 17963 | 18076 | 2,198,094,080 | -797.50(-4.23%) |
Oct 17, 2011 | 18809 | 18908 | 18676 | 18874 | 1,626,920,448 | +372.20(+2.01%) |
Oct 16, 2011 | 18639 | 18666 | 18368 | 18502 | 0 | +0.00(+0.00%) |
Oct 15, 2011 | 18639 | 18666 | 18368 | 18502 | 0 | +0.00(+0.00%) |
Oct 14, 2011 | 18639 | 18666 | 18368 | 18502 | 1,491,146,240 | -256.00(-1.36%) |
Oct 13, 2011 | 18602 | 18759 | 18453 | 18758 | 2,336,935,936 | +428.30(+2.34%) |
Oct 12, 2011 | 17991 | 18412 | 17805 | 18330 | 2,169,091,840 | +187.90(+1.04%) |
Oct 11, 2011 | 18442 | 18456 | 18042 | 18142 | 3,122,935,296 | +430.50(+2.43%) |
Oct 10, 2011 | 17853 | 17859 | 17438 | 17711 | 1,782,360,832 | +4.10(+0.02%) |
Oct 09, 2011 | 17541 | 17801 | 17505 | 17707 | 0 | +0.00(+0.00%) |
Oct 08, 2011 | 17541 | 17801 | 17505 | 17707 | 0 | +0.00(+0.00%) |
Oct 07, 2011 | 17541 | 17801 | 17505 | 17707 | 2,463,267,328 | +534.70(+3.11%) |
Oct 06, 2011 | 16975 | 17180 | 16849 | 17172 | 3,071,248,640 | +922.00(+5.67%) |
Oct 05, 2011 | 16732 | 16841 | 16170 | 16250 | 0 | +0.00(+0.00%) |
Oct 04, 2011 | 16732 | 16841 | 16170 | 16250 | 2,858,416,896 | -571.90(-3.40%) |
Oct 03, 2011 | 17179 | 17179 | 16717 | 16822 | 3,227,049,216 | -770.20(-4.38%) |
Oct 01, 2011 | 17946 | 17946 | 17502 | 17592 | 0 | +0.00(+0.00%) |
Sep 30, 2011 | 17946 | 17946 | 17502 | 17592 | 3,583,124,736 | -418.70(-2.32%) |
Sep 29, 2011 | 18011 | 18011 | 18011 | 18011 | 0 | +0.00(+0.00%) |
Sep 28, 2011 | 17962 | 18101 | 17844 | 18011 | 2,514,562,560 | -119.50(-0.66%) |
Sep 27, 2011 | 17819 | 18136 | 17769 | 18131 | 2,660,498,688 | +722.80(+4.15%) |
Sep 26, 2011 | 17634 | 17735 | 17000 | 17408 | 3,000,657,152 | -261.00(-1.48%) |
Sep 25, 2011 | 17586 | 17814 | 17373 | 17669 | 0 | +0.00(+0.00%) |
Sep 24, 2011 | 17586 | 17814 | 17373 | 17669 | 0 | +0.00(+0.00%) |
Sep 23, 2011 | 17586 | 17814 | 17373 | 17669 | 3,973,027,584 | -243.10(-1.36%) |
Sep 22, 2011 | 18297 | 18297 | 17859 | 17912 | 2,672,498,688 | -912.30(-4.85%) |
Sep 21, 2011 | 18892 | 19024 | 18699 | 18824 | 1,874,705,152 | -190.60(-1.00%) |
Sep 20, 2011 | 19009 | 19055 | 18733 | 19015 | 1,800,534,016 | +96.90(+0.51%) |
Sep 19, 2011 | 19248 | 19248 | 18876 | 18918 | 1,576,185,216 | -537.40(-2.76%) |
Sep 18, 2011 | 19546 | 19652 | 19455 | 19455 | 0 | +0.00(+0.00%) |
Sep 17, 2011 | 19546 | 19652 | 19455 | 19455 | 0 | +0.00(+0.00%) |
Sep 16, 2011 | 19546 | 19652 | 19455 | 19455 | 2,492,944,128 | +273.80(+1.43%) |
Sep 15, 2011 | 19187 | 19269 | 18935 | 19182 | 1,916,782,976 | +136.10(+0.71%) |
Sep 14, 2011 | 19216 | 19249 | 18628 | 19045 | 2,449,187,328 | +14.90(+0.08%) |
Sep 13, 2011 | 19265 | 19304 | 18989 | 19030 | 0 | +0.00(+0.00%) |
Sep 12, 2011 | 19265 | 19304 | 18989 | 19030 | 1,900,551,424 | -836.10(-4.21%) |
Sep 11, 2011 | 19998 | 20089 | 19809 | 19867 | 0 | +0.00(+0.00%) |
Sep 10, 2011 | 19998 | 20089 | 19809 | 19867 | 0 | +0.00(+0.00%) |
Sep 09, 2011 | 19998 | 20089 | 19809 | 19867 | 1,301,321,856 | -46.20(-0.23%) |
Sep 08, 2011 | 20159 | 20159 | 19800 | 19913 | 1,893,054,848 | -135.20(-0.67%) |
Sep 07, 2011 | 19836 | 20070 | 19785 | 20048 | 1,706,675,968 | +337.50(+1.71%) |
Sep 06, 2011 | 19375 | 19728 | 19290 | 19710 | 1,813,548,800 | +94.10(+0.48%) |
Sep 05, 2011 | 19830 | 19830 | 19568 | 19616 | 1,887,245,952 | -596.50(-2.95%) |
Sep 04, 2011 | 20558 | 20581 | 20179 | 20213 | 0 | +0.00(+0.00%) |
Sep 03, 2011 | 20558 | 20581 | 20179 | 20213 | 0 | +0.00(+0.00%) |
Sep 02, 2011 | 20558 | 20581 | 20179 | 20213 | 1,751,778,432 | -372.40(-1.81%) |
Sep 01, 2011 | 20790 | 20975 | 20573 | 20585 | 2,665,644,288 | +50.50(+0.25%) |
Aug 31, 2011 | 20256 | 20557 | 20169 | 20535 | 3,563,446,784 | +330.60(+1.64%) |
Aug 30, 2011 | 20204 | 20341 | 20072 | 20204 | 2,511,080,704 | +339.10(+1.71%) |
Aug 29, 2011 | 19883 | 19919 | 19749 | 19865 | 1,898,744,064 | +282.20(+1.44%) |
Aug 28, 2011 | 19734 | 19920 | 19550 | 19583 | 0 | +0.00(+0.00%) |
Aug 27, 2011 | 19734 | 19920 | 19550 | 19583 | 0 | +0.00(+0.00%) |
Aug 26, 2011 | 19734 | 19920 | 19550 | 19583 | 2,063,724,416 | -169.60(-0.86%) |
Aug 25, 2011 | 19744 | 19803 | 19639 | 19752 | 1,819,733,632 | +285.70(+1.47%) |
Aug 24, 2011 | 19863 | 19877 | 19453 | 19467 | 1,680,593,664 | -408.70(-2.06%) |
Aug 23, 2011 | 19476 | 19893 | 19383 | 19876 | 1,963,474,816 | +388.60(+1.99%) |
Aug 22, 2011 | 19465 | 19667 | 19048 | 19487 | 2,553,695,488 | +87.00(+0.45%) |
Aug 21, 2011 | 19479 | 19596 | 19314 | 19400 | 0 | +0.00(+0.00%) |
Aug 19, 2011 | 19479 | 19596 | 19314 | 19400 | 2,110,642,048 | -616.40(-3.08%) |
Aug 18, 2011 | 20261 | 20342 | 19969 | 20016 | 1,568,461,056 | -272.70(-1.34%) |
Aug 17, 2011 | 20318 | 20504 | 20215 | 20289 | 1,562,562,304 | +76.90(+0.38%) |
Aug 16, 2011 | 20345 | 20432 | 20140 | 20212 | 1,776,906,752 | -48.00(-0.24%) |
Aug 15, 2011 | 20057 | 20264 | 19925 | 20260 | 1,827,188,736 | +640.10(+3.26%) |
Aug 14, 2011 | 19956 | 19956 | 19575 | 19620 | 0 | +0.00(+0.00%) |
Aug 13, 2011 | 19956 | 19956 | 19575 | 19620 | 0 | +0.00(+0.00%) |
Aug 12, 2011 | 19956 | 19956 | 19575 | 19620 | 2,156,205,568 | +24.90(+0.13%) |
Aug 11, 2011 | 19319 | 19729 | 19269 | 19595 | 2,751,712,000 | -188.60(-0.95%) |
Aug 10, 2011 | 19994 | 20106 | 19673 | 19784 | 2,935,328,768 | +453.00(+2.34%) |
Aug 09, 2011 | 19210 | 20159 | 18868 | 19331 | 341,798,720 | -1159.90(-5.66%) |
Aug 08, 2011 | 20409 | 20572 | 20044 | 20491 | 2,678,413,824 | -455.50(-2.17%) |
Aug 07, 2011 | 20939 | 21018 | 20643 | 20946 | 0 | +0.00(+0.00%) |
Aug 06, 2011 | 20939 | 21018 | 20643 | 20946 | 0 | +0.00(+0.00%) |
Aug 05, 2011 | 20939 | 21018 | 20643 | 20946 | 3,533,657,088 | -938.60(-4.29%) |
Aug 04, 2011 | 22020 | 22087 | 21726 | 21885 | 1,548,019,584 | -108.00(-0.49%) |
Aug 03, 2011 | 22016 | 22042 | 21883 | 21993 | 2,262,161,920 | -428.80(-1.91%) |
Aug 02, 2011 | 22533 | 22623 | 22388 | 22422 | 1,587,782,016 | -241.90(-1.07%) |
Aug 01, 2011 | 22740 | 22808 | 22651 | 22663 | 1,443,945,856 | +223.20(+0.99%) |
Jul 31, 2011 | 22544 | 22623 | 22323 | 22440 | 0 | +0.00(+0.00%) |
Jul 30, 2011 | 22544 | 22623 | 22323 | 22440 | 0 | +0.00(+0.00%) |
Jul 29, 2011 | 22544 | 22623 | 22323 | 22440 | 1,287,597,312 | -130.50(-0.58%) |
Jul 28, 2011 | 22247 | 22572 | 22231 | 22571 | 1,485,732,608 | +29.00(+0.13%) |
Jul 27, 2011 | 22490 | 22635 | 22469 | 22542 | 1,484,204,928 | -30.40(-0.13%) |
Jul 26, 2011 | 22285 | 22582 | 22262 | 22572 | 1,753,808,384 | +278.80(+1.25%) |
Jul 25, 2011 | 22287 | 22330 | 22217 | 22293 | 1,334,947,456 | -151.50(-0.67%) |
Jul 24, 2011 | 22232 | 22449 | 22232 | 22445 | 0 | +0.00(+0.00%) |
Jul 23, 2011 | 22232 | 22449 | 22232 | 22445 | 0 | +0.00(+0.00%) |
Jul 22, 2011 | 22232 | 22449 | 22232 | 22445 | 2,047,906,944 | +457.50(+2.08%) |
Jul 21, 2011 | 22059 | 22091 | 21857 | 21987 | 1,584,761,728 | -16.40(-0.07%) |
Jul 20, 2011 | 22073 | 22088 | 21872 | 22004 | 1,500,940,416 | +101.30(+0.46%) |
Jul 19, 2011 | 21805 | 21910 | 21611 | 21902 | 1,419,189,248 | +97.60(+0.45%) |
Jul 18, 2011 | 21728 | 22027 | 21728 | 21805 | 1,224,406,144 | -70.60(-0.32%) |
Jul 17, 2011 | 21873 | 21975 | 21775 | 21875 | 0 | +0.00(+0.00%) |
Jul 16, 2011 | 21873 | 21975 | 21775 | 21875 | 0 | +0.00(+0.00%) |
Jul 15, 2011 | 21873 | 21975 | 21775 | 21875 | 1,260,489,344 | -64.80(-0.30%) |
Jul 14, 2011 | 21937 | 21945 | 21747 | 21940 | 1,670,259,712 | +13.30(+0.06%) |
Jul 13, 2011 | 21794 | 21936 | 21719 | 21927 | 1,668,784,128 | +263.70(+1.22%) |
Jul 12, 2011 | 22093 | 22093 | 21648 | 21663 | 2,384,655,616 | -684.00(-3.06%) |
Jul 11, 2011 | 22599 | 22599 | 22307 | 22347 | 1,525,096,960 | -379.20(-1.67%) |
Jul 10, 2011 | 22706 | 22835 | 22678 | 22726 | 0 | +0.00(+0.00%) |
Jul 09, 2011 | 22706 | 22835 | 22678 | 22726 | 0 | +0.00(+0.00%) |
Jul 08, 2011 | 22706 | 22835 | 22678 | 22726 | 1,426,589,568 | +196.20(+0.87%) |
Jul 07, 2011 | 22588 | 22707 | 22524 | 22530 | 1,477,564,160 | +12.60(+0.06%) |
Jul 06, 2011 | 22645 | 22738 | 22509 | 22518 | 937,838,208 | -230.30(-1.01%) |
Jul 05, 2011 | 22822 | 22822 | 22707 | 22748 | 1,092,922,368 | -22.60(-0.10%) |
Jul 04, 2011 | 22813 | 22818 | 22729 | 22770 | 1,537,363,456 | +372.40(+1.66%) |
Jul 03, 2011 | 22234 | 22464 | 22175 | 22398 | 0 | +0.00(+0.00%) |
Jul 02, 2011 | 22234 | 22464 | 22175 | 22398 | 0 | +0.00(+0.00%) |
Jul 01, 2011 | 22234 | 22464 | 22175 | 22398 | 0 | +0.00(+0.00%) |
Jun 30, 2011 | 22234 | 22464 | 22175 | 22398 | 1,686,819,200 | +336.90(+1.53%) |
Jun 29, 2011 | 22230 | 22237 | 22022 | 22061 | 1,504,695,168 | -0.60(-0.00%) |
Jun 28, 2011 | 22169 | 22206 | 21952 | 22062 | 1,391,569,536 | +20.00(+0.09%) |
Jun 27, 2011 | 21888 | 22099 | 21888 | 22042 | 1,271,935,616 | -130.10(-0.59%) |
Jun 26, 2011 | 21844 | 22183 | 21784 | 22172 | 0 | +0.00(+0.00%) |
Jun 25, 2011 | 21844 | 22183 | 21784 | 22172 | 0 | +0.00(+0.00%) |
Jun 24, 2011 | 21844 | 22183 | 21784 | 22172 | 1,956,020,736 | +412.80(+1.90%) |
Jun 23, 2011 | 21777 | 21905 | 21633 | 21759 | 1,783,660,800 | -100.90(-0.46%) |
Jun 22, 2011 | 22044 | 22048 | 21838 | 21860 | 1,431,572,224 | +9.40(+0.04%) |
Jun 21, 2011 | 21784 | 21875 | 21656 | 21851 | 2,141,318,784 | +251.10(+1.16%) |
Jun 20, 2011 | 21771 | 21897 | 21509 | 21600 | 1,395,417,216 | -95.80(-0.44%) |
Jun 19, 2011 | 21970 | 21971 | 21628 | 21695 | 0 | +0.00(+0.00%) |
Jun 18, 2011 | 21970 | 21971 | 21628 | 21695 | 0 | +0.00(+0.00%) |
Jun 17, 2011 | 21970 | 21971 | 21628 | 21695 | 1,985,574,784 | -257.80(-1.17%) |
Jun 16, 2011 | 22048 | 22066 | 21875 | 21953 | 1,875,976,448 | -390.70(-1.75%) |
Jun 15, 2011 | 22533 | 22599 | 22327 | 22344 | 1,261,848,192 | -152.20(-0.68%) |
Jun 14, 2011 | 22298 | 22642 | 22298 | 22496 | 1,502,240,000 | -12.10(-0.05%) |
Jun 13, 2011 | 22173 | 22508 | 22157 | 22508 | 1,273,235,840 | +87.70(+0.39%) |
Jun 12, 2011 | 22642 | 22675 | 22298 | 22420 | 0 | +0.00(+0.00%) |
Jun 11, 2011 | 22642 | 22675 | 22298 | 22420 | 0 | +0.00(+0.00%) |
Jun 10, 2011 | 22642 | 22675 | 22298 | 22420 | 1,701,322,368 | -189.40(-0.84%) |
Jun 09, 2011 | 22628 | 22647 | 22373 | 22610 | 2,442,731,520 | -51.80(-0.23%) |
Jun 08, 2011 | 22758 | 22758 | 22607 | 22662 | 2,026,144,000 | -207.10(-0.91%) |
Jun 07, 2011 | 22762 | 22929 | 22730 | 22869 | 1,487,292,800 | -80.90(-0.35%) |
Jun 06, 2011 | 23339 | 23339 | 22932 | 22950 | 0 | +0.00(+0.00%) |
Jun 05, 2011 | 23339 | 23339 | 22932 | 22950 | 0 | +0.00(+0.00%) |
Jun 04, 2011 | 23339 | 23339 | 22932 | 22950 | 0 | +0.00(+0.00%) |
Jun 03, 2011 | 23339 | 23339 | 22932 | 22950 | 1,959,513,984 | -304.20(-1.31%) |
Jun 02, 2011 | 23280 | 23318 | 23211 | 23254 | 1,305,464,448 | -372.60(-1.58%) |