Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 2211 | 2220 | 2178 | 2192 | 364,200 | -15.99(-0.72%) |
Apr 28, 2011 | 2215 | 2225 | 2194 | 2208 | 354,800 | +1.65(+0.07%) |
Apr 27, 2011 | 2226 | 2231 | 2192 | 2207 | 423,200 | +0.40(+0.02%) |
Apr 26, 2011 | 2219 | 2223 | 2197 | 2206 | 439,400 | -9.70(-0.44%) |
Apr 25, 2011 | 2205 | 2218 | 2199 | 2216 | 354,000 | +18.18(+0.83%) |
Apr 24, 2011 | 2203 | 2198 | 2198 | 2198 | 0 | +0.00(+0.00%) |
Apr 23, 2011 | 2191 | 2198 | 0 | +0.00(+0.00%) | ||
Apr 22, 2011 | 2203 | 2208 | 2191 | 2198 | 390,800 | -0.72(-0.03%) |
Apr 21, 2011 | 2191 | 2211 | 2184 | 2199 | 416,000 | +28.63(+1.32%) |
Apr 20, 2011 | 2146 | 2170 | 2139 | 2170 | 374,400 | +47.23(+2.23%) |
Apr 19, 2011 | 2118 | 2137 | 2112 | 2123 | 375,000 | -15.04(-0.70%) |
Apr 18, 2011 | 2147 | 2149 | 2128 | 2138 | 358,200 | -2.78(-0.13%) |
Apr 17, 2011 | 2136 | 2140 | 2140 | 2140 | 0 | +0.00(+0.00%) |
Apr 16, 2011 | 2136 | 2143 | 2127 | 2140 | 0 | +0.00(+0.00%) |
Apr 15, 2011 | 2136 | 2143 | 2127 | 2140 | 356,600 | -0.56(-0.03%) |
Apr 14, 2011 | 2116 | 2141 | 2110 | 2141 | 371,800 | +19.14(+0.90%) |
Apr 13, 2011 | 2092 | 2122 | 2082 | 2122 | 348,000 | +32.52(+1.56%) |
Apr 12, 2011 | 2117 | 2117 | 2089 | 2089 | 311,200 | -32.99(-1.55%) |
Apr 11, 2011 | 2127 | 2135 | 2116 | 2122 | 316,000 | -5.58(-0.26%) |
Apr 10, 2011 | 2128 | 2128 | 2128 | 0 | +0.00(+0.00%) | |
Apr 09, 2011 | 2119 | 2128 | 2119 | 2128 | 0 | +0.00(+0.00%) |
Apr 08, 2011 | 2119 | 2136 | 2119 | 2128 | 392,800 | +5.83(+0.27%) |
Apr 07, 2011 | 2133 | 2136 | 2112 | 2122 | 382,800 | -4.57(-0.21%) |
Apr 06, 2011 | 2129 | 2136 | 2120 | 2127 | 423,000 | -3.72(-0.17%) |
Apr 05, 2011 | 2118 | 2130 | 2108 | 2130 | 327,600 | +14.56(+0.69%) |
Apr 04, 2011 | 2124 | 2126 | 2104 | 2116 | 301,800 | -5.14(-0.24%) |
Apr 03, 2011 | 2108 | 2121 | 2121 | 2121 | 0 | +0.00(+0.00%) |
Apr 02, 2011 | 2108 | 2121 | 2102 | 2121 | 0 | +0.00(+0.00%) |
Apr 01, 2011 | 2108 | 2121 | 2102 | 2121 | 338,000 | +14.31(+0.68%) |
Mar 31, 2011 | 2098 | 2107 | 2089 | 2107 | 317,800 | +15.32(+0.73%) |
Mar 30, 2011 | 2076 | 2100 | 2074 | 2091 | 316,800 | +19.25(+0.93%) |
Mar 29, 2011 | 2053 | 2072 | 2050 | 2072 | 250,400 | +15.74(+0.77%) |
Mar 28, 2011 | 2054 | 2060 | 2044 | 2056 | 285,400 | +2.35(+0.11%) |
Mar 27, 2011 | 2058 | 2054 | 2054 | 2054 | 0 | +0.00(+0.00%) |
Mar 26, 2011 | 2058 | 2054 | 2042 | 2054 | 0 | +0.00(+0.00%) |
Mar 25, 2011 | 2058 | 2060 | 2042 | 2054 | 311,200 | +17.26(+0.85%) |
Mar 24, 2011 | 2022 | 2037 | 2022 | 2037 | 295,400 | +24.60(+1.22%) |
Mar 23, 2011 | 2019 | 2022 | 2006 | 2012 | 312,600 | -1.48(-0.07%) |
Mar 22, 2011 | 2012 | 2016 | 2004 | 2014 | 304,200 | +10.24(+0.51%) |
Mar 21, 2011 | 1985 | 2005 | 1985 | 2003 | 292,200 | +22.29(+1.13%) |
Mar 20, 2011 | 1963 | 1981 | 1981 | 1981 | 0 | +0.00(+0.00%) |
Mar 19, 2011 | 1963 | 1981 | 1960 | 1981 | 0 | +0.00(+0.00%) |
Mar 18, 2011 | 1963 | 1988 | 1960 | 1981 | 291,200 | +22.10(+1.13%) |
Mar 17, 2011 | 1922 | 1961 | 1919 | 1959 | 305,800 | +1.06(+0.05%) |
Mar 16, 2011 | 1952 | 1965 | 1931 | 1958 | 284,400 | +34.05(+1.77%) |
Mar 15, 2011 | 1967 | 1986 | 1882 | 1924 | 403,800 | -47.31(-2.40%) |
Mar 14, 2011 | 1949 | 1971 | 1929 | 1971 | 388,600 | +15.69(+0.80%) |
Mar 13, 2011 | 1956 | 1956 | 1956 | 1956 | 0 | +0.00(+0.00%) |
Mar 12, 2011 | 1956 | 1971 | 1949 | 1956 | 267,200 | -26.04(-1.31%) |
Mar 11, 2011 | 1999 | 2001 | 1974 | 1982 | 288,400 | -19.89(-0.99%) |
Mar 10, 2011 | 2008 | 2017 | 1992 | 2001 | 315,400 | +5.15(+0.26%) |
Mar 09, 2011 | 1984 | 2007 | 1975 | 1996 | 304,800 | +16.05(+0.81%) |
Mar 08, 2011 | 1996 | 2005 | 1978 | 1980 | 256,000 | +0.00(+0.00%) |
Mar 07, 2011 | 1996 | 1980 | 1980 | 1980 | 0 | -24.41(-1.22%) |
Mar 06, 2011 | 1990 | 2009 | 1984 | 2005 | 0 | +0.00(+0.00%) |
Mar 05, 2011 | 1990 | 2009 | 1984 | 2005 | 334,600 | +34.02(+1.73%) |
Mar 04, 2011 | 1942 | 1971 | 1941 | 1971 | 284,800 | +42.42(+2.20%) |
Mar 03, 2011 | 1922 | 1941 | 1921 | 1928 | 207,600 | +0.00(+0.00%) |
Mar 02, 2011 | 1922 | 1928 | 1928 | 1928 | 0 | -11.06(-0.57%) |
Mar 01, 2011 | 1954 | 1959 | 1936 | 1939 | 263,800 | +0.00(+0.00%) |
Feb 28, 2011 | 1954 | 1939 | 1939 | 1939 | 0 | -24.13(-1.23%) |
Feb 27, 2011 | 1956 | 1965 | 1941 | 1963 | 0 | +0.00(+0.00%) |
Feb 26, 2011 | 1956 | 1965 | 1941 | 1963 | 306,800 | +13.55(+0.69%) |
Feb 25, 2011 | 1958 | 1971 | 1945 | 1950 | 281,600 | -11.75(-0.60%) |
Feb 24, 2011 | 1963 | 1978 | 1952 | 1962 | 308,600 | -8.29(-0.42%) |
Feb 23, 2011 | 1978 | 1983 | 1959 | 1970 | 346,000 | -35.38(-1.76%) |
Feb 22, 2011 | 2014 | 2015 | 1992 | 2005 | 324,200 | +0.00(+0.00%) |
Feb 21, 2011 | 2014 | 2005 | 2005 | 2005 | 0 | -7.84(-0.39%) |
Feb 20, 2011 | 1989 | 2016 | 1982 | 2013 | 0 | +0.00(+0.00%) |
Feb 19, 2011 | 1989 | 2016 | 1982 | 2013 | 494,000 | +35.92(+1.82%) |
Feb 18, 2011 | 2002 | 2007 | 1960 | 1977 | 340,200 | -11.89(-0.60%) |
Feb 17, 2011 | 2007 | 2022 | 1989 | 1989 | 297,600 | +0.00(+0.00%) |
Feb 16, 2011 | 2007 | 1989 | 1989 | 1989 | 0 | -25.48(-1.26%) |
Feb 15, 2011 | 1999 | 2016 | 1987 | 2015 | 279,600 | +0.00(+0.00%) |
Feb 14, 2011 | 1999 | 2015 | 2015 | 2015 | 0 | +37.40(+1.89%) |
Feb 13, 2011 | 2010 | 2021 | 1975 | 1977 | 0 | +0.00(+0.00%) |
Feb 12, 2011 | 2010 | 2021 | 1975 | 1977 | 317,200 | -31.31(-1.56%) |
Feb 11, 2011 | 2041 | 2043 | 2008 | 2008 | 309,800 | -37.08(-1.81%) |
Feb 10, 2011 | 2077 | 2077 | 2037 | 2046 | 333,200 | -24.12(-1.17%) |
Feb 09, 2011 | 2090 | 2092 | 2067 | 2070 | 300,400 | -12.04(-0.58%) |
Feb 08, 2011 | 2103 | 2108 | 2082 | 2082 | 286,000 | +0.00(+0.00%) |
Feb 07, 2011 | 2103 | 2108 | 2082 | 2082 | 0 | +9.71(+0.47%) |
Feb 06, 2011 | 2080 | 2072 | 2072 | 2072 | 0 | +0.00(+0.00%) |
Feb 05, 2011 | 2080 | 2072 | 2072 | 2072 | 0 | +0.00(+0.00%) |
Feb 04, 2011 | 2080 | 2072 | 2072 | 2072 | 0 | +0.00(+0.00%) |
Feb 03, 2011 | 2080 | 2072 | 2072 | 2072 | 0 | +0.00(+0.00%) |
Feb 02, 2011 | 2080 | 2087 | 2072 | 2072 | 290,800 | +2.30(+0.11%) |
Feb 01, 2011 | 2081 | 2090 | 2070 | 2070 | 321,000 | +0.00(+0.00%) |
Jan 31, 2011 | 2081 | 2070 | 2070 | 2070 | 0 | -38.14(-1.81%) |
Jan 30, 2011 | 2116 | 2108 | 2108 | 2108 | 0 | +0.00(+0.00%) |
Jan 29, 2011 | 2116 | 2119 | 2095 | 2108 | 403,400 | -7.14(-0.34%) |
Jan 28, 2011 | 2115 | 2121 | 2109 | 2115 | 352,400 | +4.55(+0.22%) |
Jan 27, 2011 | 2094 | 2112 | 2092 | 2110 | 364,000 | +23.79(+1.14%) |
Jan 26, 2011 | 2092 | 2105 | 2084 | 2087 | 400,800 | +4.51(+0.22%) |
Jan 25, 2011 | 2067 | 2083 | 2064 | 2082 | 338,800 | +0.00(+0.00%) |
Jan 24, 2011 | 2067 | 2082 | 2082 | 2082 | 0 | +12.24(+0.59%) |
Jan 23, 2011 | 2104 | 2070 | 2070 | 2070 | 0 | +0.00(+0.00%) |
Jan 22, 2011 | 2104 | 2104 | 2067 | 2070 | 393,800 | -36.74(-1.74%) |
Jan 21, 2011 | 2111 | 2114 | 2103 | 2107 | 333,200 | -9.03(-0.43%) |
Jan 20, 2011 | 2107 | 2119 | 2084 | 2116 | 423,800 | +19.21(+0.92%) |
Jan 19, 2011 | 2096 | 2111 | 2093 | 2096 | 450,800 | -3.37(-0.16%) |
Jan 18, 2011 | 2112 | 2119 | 2100 | 2100 | 426,600 | +0.00(+0.00%) |
Jan 17, 2011 | 2112 | 2100 | 2100 | 2100 | 0 | -8.32(-0.39%) |
Jan 16, 2011 | 2090 | 2108 | 2108 | 2108 | 0 | +0.00(+0.00%) |
Jan 15, 2011 | 2090 | 2108 | 2076 | 2108 | 422,600 | +18.69(+0.89%) |
Jan 14, 2011 | 2097 | 2109 | 2084 | 2089 | 421,800 | -5.47(-0.26%) |
Jan 13, 2011 | 2092 | 2098 | 2086 | 2095 | 427,200 | +6.63(+0.32%) |
Jan 12, 2011 | 2080 | 2088 | 2060 | 2088 | 408,200 | +7.51(+0.36%) |
Jan 11, 2011 | 2082 | 2089 | 2069 | 2081 | 340,800 | +0.00(+0.00%) |
Jan 10, 2011 | 2082 | 2081 | 2081 | 2081 | 0 | -5.39(-0.26%) |
Jan 09, 2011 | 2074 | 2086 | 2086 | 2086 | 0 | +0.00(+0.00%) |
Jan 08, 2011 | 2074 | 2086 | 2069 | 2086 | 333,800 | +8.59(+0.41%) |
Jan 07, 2011 | 2094 | 2097 | 2066 | 2078 | 405,400 | -4.94(-0.24%) |
Jan 06, 2011 | 2083 | 2087 | 2077 | 2083 | 383,000 | -2.59(-0.12%) |
Jan 05, 2011 | 2075 | 2085 | 2069 | 2085 | 411,000 | +15.06(+0.73%) |
Jan 04, 2011 | 2064 | 2070 | 2055 | 2070 | 348,200 | +0.00(+0.00%) |
Jan 03, 2011 | 2064 | 2070 | 2055 | 2070 | 0 | +19.08(+0.93%) |
Jan 01, 2011 | 2048 | 2051 | 2042 | 2051 | 0 | +0.00(+0.00%) |
Dec 31, 2010 | 2048 | 2053 | 2042 | 2051 | 304,400 | +7.51(+0.37%) |
Dec 30, 2010 | 2029 | 2043 | 2028 | 2043 | 281,200 | +10.17(+0.50%) |
Dec 29, 2010 | 2028 | 2042 | 2027 | 2033 | 357,400 | +11.13(+0.55%) |
Dec 28, 2010 | 2025 | 2035 | 2019 | 2022 | 279,200 | +0.00(+0.00%) |
Dec 27, 2010 | 2025 | 2022 | 2022 | 2022 | 0 | -7.41(-0.37%) |
Dec 26, 2010 | 2041 | 2043 | 2028 | 2030 | 0 | +0.00(+0.00%) |
Dec 25, 2010 | 2041 | 2043 | 2028 | 2030 | 316,200 | -7.93(-0.39%) |
Dec 24, 2010 | 2042 | 2044 | 2029 | 2038 | 339,000 | -0.58(-0.03%) |
Dec 23, 2010 | 2039 | 2045 | 2035 | 2038 | 332,400 | +1.02(+0.05%) |
Dec 22, 2010 | 2035 | 2044 | 2033 | 2037 | 368,600 | +16.81(+0.83%) |
Dec 21, 2010 | 2008 | 2022 | 1996 | 2020 | 407,200 | +0.00(+0.00%) |
Dec 20, 2010 | 2008 | 2020 | 2020 | 2020 | 0 | -6.02(-0.30%) |
Dec 18, 2010 | 2018 | 2028 | 2011 | 2026 | 501,400 | +17.06(+0.85%) |
Dec 17, 2010 | 2010 | 2019 | 2002 | 2009 | 360,800 | -8.24(-0.41%) |
Dec 16, 2010 | 2009 | 2017 | 2004 | 2017 | 488,600 | +8.43(+0.42%) |
Dec 15, 2010 | 2001 | 2009 | 1997 | 2009 | 394,400 | +12.46(+0.62%) |
Dec 14, 2010 | 1993 | 1997 | 1984 | 1997 | 382,600 | +10.45(+0.53%) |
Dec 11, 2010 | 1984 | 1992 | 1980 | 1986 | 371,600 | -2.82(-0.14%) |
Dec 10, 2010 | 1964 | 1989 | 1962 | 1989 | 446,400 | +33.24(+1.70%) |
Dec 09, 2010 | 1960 | 1971 | 1954 | 1956 | 491,200 | -6.80(-0.35%) |
Dec 08, 2010 | 1956 | 1965 | 1953 | 1963 | 635,600 | +8.88(+0.45%) |
Dec 07, 2010 | 1961 | 1961 | 1946 | 1954 | 456,200 | +0.00(+0.00%) |
Dec 06, 2010 | 1961 | 1954 | 1954 | 1954 | 0 | -3.62(-0.18%) |
Dec 04, 2010 | 1961 | 1961 | 1949 | 1957 | 434,400 | +7.00(+0.36%) |
Dec 03, 2010 | 1944 | 1950 | 1940 | 1950 | 431,600 | +20.94(+1.09%) |
Dec 02, 2010 | 1908 | 1929 | 1905 | 1929 | 331,400 | +24.69(+1.30%) |
Dec 01, 2010 | 1890 | 1918 | 1890 | 1905 | 428,400 | +9.09(+0.48%) |
Nov 30, 2010 | 1905 | 1913 | 1881 | 1896 | 297,600 | +0.00(+0.00%) |
Nov 29, 2010 | 1905 | 1896 | 1896 | 1896 | 0 | -6.26(-0.33%) |
Nov 27, 2010 | 1933 | 1937 | 1894 | 1902 | 459,000 | -25.88(-1.34%) |
Nov 26, 2010 | 1935 | 1936 | 1916 | 1928 | 321,800 | +1.70(+0.09%) |
Nov 25, 2010 | 1884 | 1928 | 1883 | 1926 | 449,000 | -2.96(-0.15%) |
Nov 24, 2010 | 1939 | 1943 | 1919 | 1929 | 374,800 | -15.40(-0.79%) |
Nov 23, 2010 | 1947 | 1955 | 1940 | 1944 | 326,000 | +0.00(+0.00%) |
Nov 22, 2010 | 1947 | 1944 | 1944 | 1944 | 0 | +3.38(+0.17%) |
Nov 20, 2010 | 1937 | 1941 | 1928 | 1941 | 289,200 | +13.10(+0.68%) |
Nov 19, 2010 | 1908 | 1929 | 1904 | 1928 | 268,600 | +30.75(+1.62%) |
Nov 18, 2010 | 1877 | 1908 | 1875 | 1897 | 285,800 | -2.02(-0.11%) |
Nov 17, 2010 | 1912 | 1916 | 1890 | 1899 | 330,400 | -14.68(-0.77%) |
Nov 16, 2010 | 1919 | 1925 | 1900 | 1914 | 293,600 | +0.00(+0.00%) |
Nov 15, 2010 | 1919 | 1914 | 1914 | 1914 | 0 | +0.69(+0.04%) |
Nov 13, 2010 | 1951 | 1958 | 1899 | 1913 | 447,400 | -1.61(-0.08%) |
Nov 12, 2010 | 1966 | 1976 | 1915 | 1915 | 364,400 | -53.12(-2.70%) |
Nov 11, 2010 | 1946 | 1968 | 1945 | 1968 | 339,400 | +20.39(+1.05%) |
Nov 10, 2010 | 1944 | 1948 | 1935 | 1947 | 290,800 | +5.05(+0.26%) |
Nov 09, 2010 | 1947 | 1948 | 1930 | 1942 | 306,800 | +0.00(+0.00%) |
Nov 08, 2010 | 1947 | 1942 | 1942 | 1942 | 0 | +3.45(+0.18%) |
Nov 07, 2010 | 1962 | 1939 | 1939 | 1939 | 0 | +0.00(+0.00%) |
Nov 06, 2010 | 1962 | 1939 | 1939 | 1939 | 0 | +0.00(+0.00%) |
Nov 05, 2010 | 1962 | 1967 | 1939 | 1939 | 398,200 | -3.54(-0.18%) |
Nov 04, 2010 | 1942 | 1946 | 1936 | 1942 | 319,000 | +6.53(+0.34%) |
Nov 03, 2010 | 1931 | 1943 | 1930 | 1936 | 356,800 | +17.93(+0.93%) |
Nov 02, 2010 | 1912 | 1918 | 1918 | 1918 | 0 | +3.30(+0.17%) |
Nov 01, 2010 | 1890 | 1915 | 1880 | 1915 | 340,000 | +31.79(+1.69%) |
Oct 31, 2010 | 1914 | 1883 | 1883 | 1883 | 0 | +0.00(+0.00%) |
Oct 30, 2010 | 1914 | 1883 | 1875 | 1883 | 0 | +0.00(+0.00%) |
Oct 29, 2010 | 1914 | 1914 | 1875 | 1883 | 374,600 | -24.92(-1.31%) |
Oct 28, 2010 | 1909 | 1915 | 1902 | 1908 | 347,600 | -1.67(-0.09%) |
Oct 27, 2010 | 1919 | 1925 | 1902 | 1910 | 391,600 | -9.87(-0.51%) |
Oct 26, 2010 | 1913 | 1920 | 1909 | 1919 | 350,000 | +3.70(+0.19%) |
Oct 25, 2010 | 1903 | 1919 | 1899 | 1916 | 405,400 | +18.40(+0.97%) |
Oct 24, 2010 | 1882 | 1897 | 1897 | 1897 | 0 | +0.00(+0.00%) |
Oct 23, 2010 | 1882 | 1897 | 1880 | 1897 | 0 | +0.00(+0.00%) |
Oct 22, 2010 | 1882 | 1897 | 1880 | 1897 | 346,400 | +22.62(+1.21%) |
Oct 21, 2010 | 1879 | 1879 | 1858 | 1875 | 412,000 | +4.25(+0.23%) |
Oct 20, 2010 | 1844 | 1876 | 1837 | 1870 | 364,600 | +13.12(+0.71%) |
Oct 19, 2010 | 1879 | 1885 | 1857 | 1857 | 426,000 | -18.10(-0.97%) |
Oct 18, 2010 | 1905 | 1905 | 1875 | 1875 | 371,400 | -26.87(-1.41%) |
Oct 17, 2010 | 1899 | 1902 | 1902 | 1902 | 0 | +0.00(+0.00%) |
Oct 16, 2010 | 1899 | 1902 | 1894 | 1902 | 0 | +0.00(+0.00%) |
Oct 15, 2010 | 1899 | 1903 | 1894 | 1902 | 368,600 | +2.53(+0.13%) |
Oct 14, 2010 | 1887 | 1900 | 1884 | 1900 | 374,200 | +23.61(+1.26%) |
Oct 13, 2010 | 1879 | 1881 | 1866 | 1876 | 317,800 | +8.11(+0.43%) |
Oct 12, 2010 | 1892 | 1893 | 1858 | 1868 | 314,600 | -21.87(-1.16%) |
Oct 11, 2010 | 1909 | 1909 | 1885 | 1890 | 340,200 | -7.16(-0.38%) |
Oct 10, 2010 | 1901 | 1897 | 1897 | 1897 | 0 | +0.00(+0.00%) |
Oct 09, 2010 | 1901 | 1897 | 1888 | 1897 | 0 | +0.00(+0.00%) |
Oct 08, 2010 | 1901 | 1901 | 1888 | 1897 | 372,800 | -3.78(-0.20%) |
Oct 07, 2010 | 1901 | 1906 | 1893 | 1901 | 397,600 | -3.10(-0.16%) |
Oct 06, 2010 | 1897 | 1906 | 1894 | 1904 | 390,600 | +25.01(+1.33%) |
Oct 05, 2010 | 1874 | 1885 | 1869 | 1879 | 339,800 | -0.35(-0.02%) |
Oct 04, 2010 | 1884 | 1890 | 1876 | 1879 | 390,600 | +2.56(+0.14%) |
Oct 03, 2010 | 1872 | 1877 | 1877 | 1877 | 0 | +0.00(+0.00%) |
Oct 02, 2010 | 1872 | 1877 | 1869 | 1877 | 0 | +0.00(+0.00%) |
Oct 01, 2010 | 1872 | 1884 | 1869 | 1877 | 363,800 | +3.92(+0.21%) |
Sep 30, 2010 | 1870 | 1873 | 1861 | 1873 | 352,000 | +6.36(+0.34%) |
Sep 29, 2010 | 1865 | 1874 | 1864 | 1866 | 359,000 | +10.48(+0.56%) |
Sep 28, 2010 | 1859 | 1863 | 1853 | 1856 | 356,000 | -4.86(-0.26%) |
Sep 27, 2010 | 1856 | 1862 | 1852 | 1861 | 383,200 | +14.23(+0.77%) |
Sep 26, 2010 | 1830 | 1847 | 1847 | 1847 | 0 | +0.00(+0.00%) |
Sep 25, 2010 | 1830 | 1847 | 1826 | 1847 | 0 | +0.00(+0.00%) |
Sep 24, 2010 | 1830 | 1847 | 1826 | 1847 | 273,600 | +13.97(+0.76%) |
Sep 23, 2010 | 1822 | 1833 | 1833 | 1833 | 0 | +0.00(+0.00%) |
Sep 22, 2010 | 1822 | 1833 | 1833 | 1833 | 0 | +0.00(+0.00%) |
Sep 21, 2010 | 1822 | 1833 | 1833 | 1833 | 0 | +0.00(+0.00%) |
Sep 20, 2010 | 1822 | 1834 | 1819 | 1833 | 242,200 | +5.28(+0.29%) |
Sep 19, 2010 | 1824 | 1829 | 1812 | 1827 | 0 | +0.00(+0.00%) |
Sep 18, 2010 | 1824 | 1827 | 1812 | 1827 | 0 | +0.00(+0.00%) |
Sep 17, 2010 | 1824 | 1829 | 1812 | 1827 | 316,400 | +15.50(+0.86%) |
Sep 16, 2010 | 1822 | 1825 | 1812 | 1812 | 335,600 | -12.03(-0.66%) |
Sep 15, 2010 | 1817 | 1827 | 1813 | 1824 | 338,200 | +8.63(+0.48%) |
Sep 14, 2010 | 1825 | 1827 | 1811 | 1815 | 385,800 | -3.61(-0.20%) |
Sep 13, 2010 | 1812 | 1819 | 1808 | 1819 | 385,400 | +16.28(+0.90%) |
Sep 12, 2010 | 1793 | 1803 | 1803 | 1803 | 0 | +0.00(+0.00%) |
Sep 11, 2010 | 1793 | 1808 | 1792 | 1803 | 0 | +0.00(+0.00%) |
Sep 10, 2010 | 1793 | 1808 | 1792 | 1803 | 339,200 | +18.22(+1.02%) |
Sep 09, 2010 | 1787 | 1790 | 1775 | 1784 | 366,000 | +5.14(+0.29%) |
Sep 08, 2010 | 1780 | 1785 | 1771 | 1779 | 321,000 | -8.52(-0.48%) |
Sep 07, 2010 | 1792 | 1796 | 1786 | 1788 | 315,200 | -4.68(-0.26%) |
Sep 06, 2010 | 1792 | 1794 | 1784 | 1792 | 327,000 | +12.40(+0.70%) |
Sep 05, 2010 | 1781 | 1780 | 1780 | 1780 | 0 | +0.00(+0.00%) |
Sep 03, 2010 | 1781 | 1786 | 1775 | 1780 | 310,400 | +4.29(+0.24%) |
Sep 02, 2010 | 1783 | 1784 | 1768 | 1776 | 291,000 | +11.04(+0.63%) |
Sep 01, 2010 | 1752 | 1767 | 1748 | 1765 | 302,400 | +21.94(+1.26%) |
Aug 31, 2010 | 1747 | 1752 | 1736 | 1743 | 288,000 | -17.38(-0.99%) |
Aug 30, 2010 | 1749 | 1760 | 1746 | 1760 | 246,400 | +30.57(+1.77%) |
Aug 29, 2010 | 1724 | 1733 | 1719 | 1730 | 0 | +0.00(+0.00%) |
Aug 27, 2010 | 1724 | 1733 | 1719 | 1730 | 244,600 | -0.20(-0.01%) |
Aug 26, 2010 | 1744 | 1744 | 1730 | 1730 | 302,200 | -5.03(-0.29%) |
Aug 25, 2010 | 1746 | 1754 | 1735 | 1735 | 345,000 | -25.74(-1.46%) |
Aug 24, 2010 | 1757 | 1772 | 1749 | 1761 | 401,000 | -7.18(-0.41%) |
Aug 23, 2010 | 1781 | 1789 | 1767 | 1768 | 329,800 | -7.83(-0.44%) |
Aug 21, 2010 | 1769 | 1776 | 1766 | 1776 | 0 | +0.00(+0.00%) |
Aug 20, 2010 | 1769 | 1776 | 1766 | 1776 | 361,200 | -4.10(-0.23%) |
Aug 19, 2010 | 1764 | 1781 | 1763 | 1780 | 344,400 | +17.65(+1.00%) |
Aug 18, 2010 | 1764 | 1765 | 1754 | 1762 | 371,200 | +6.96(+0.40%) |
Aug 17, 2010 | 1737 | 1757 | 1735 | 1755 | 426,400 | +11.72(+0.67%) |
Aug 16, 2010 | 1735 | 1746 | 1717 | 1743 | 314,200 | -2.93(-0.17%) |
Aug 15, 2010 | 1731 | 1747 | 1725 | 1746 | 0 | +0.00(+0.00%) |
Aug 14, 2010 | 1731 | 1747 | 1725 | 1746 | 0 | +0.00(+0.00%) |
Aug 13, 2010 | 1731 | 1747 | 1725 | 1746 | 278,000 | +24.49(+1.42%) |
Aug 12, 2010 | 1731 | 1743 | 1722 | 1722 | 359,600 | -36.44(-2.07%) |
Aug 11, 2010 | 1775 | 1777 | 1754 | 1758 | 380,000 | -22.94(-1.29%) |
Aug 10, 2010 | 1792 | 1795 | 1780 | 1781 | 300,600 | -9.04(-0.50%) |
Aug 09, 2010 | 1779 | 1790 | 1777 | 1790 | 290,400 | +6.34(+0.36%) |
Aug 08, 2010 | 1782 | 1786 | 1769 | 1784 | 0 | +0.00(+0.00%) |
Aug 07, 2010 | 1782 | 1786 | 1769 | 1784 | 0 | +0.00(+0.00%) |
Aug 06, 2010 | 1782 | 1786 | 1769 | 1784 | 335,800 | -0.03(-0.00%) |
Aug 05, 2010 | 1797 | 1797 | 1773 | 1784 | 337,400 | -5.40(-0.30%) |
Aug 04, 2010 | 1795 | 1795 | 1774 | 1789 | 334,400 | -1.34(-0.07%) |
Aug 03, 2010 | 1796 | 1796 | 1785 | 1791 | 348,600 | +8.33(+0.47%) |
Aug 02, 2010 | 1771 | 1784 | 1768 | 1782 | 332,600 | +22.94(+1.30%) |
Aug 01, 2010 | 1768 | 1775 | 1755 | 1759 | 0 | +0.00(+0.00%) |
Jul 31, 2010 | 1768 | 1775 | 1755 | 1759 | 0 | +0.00(+0.00%) |
Jul 30, 2010 | 1768 | 1775 | 1755 | 1759 | 370,600 | -11.55(-0.65%) |
Jul 29, 2010 | 1770 | 1777 | 1768 | 1771 | 348,200 | -2.59(-0.15%) |
Jul 28, 2010 | 1774 | 1776 | 1765 | 1773 | 325,400 | +5.16(+0.29%) |
Jul 27, 2010 | 1775 | 1779 | 1765 | 1768 | 361,000 | -0.76(-0.04%) |
Jul 26, 2010 | 1760 | 1774 | 1759 | 1769 | 319,800 | +11.01(+0.63%) |
Jul 25, 2010 | 1756 | 1761 | 1745 | 1758 | 0 | +0.00(+0.00%) |
Jul 24, 2010 | 1756 | 1761 | 1745 | 1758 | 0 | +0.00(+0.00%) |
Jul 23, 2010 | 1756 | 1761 | 1745 | 1758 | 371,600 | +22.53(+1.30%) |
Jul 22, 2010 | 1745 | 1753 | 1732 | 1736 | 403,600 | -13.25(-0.76%) |
Jul 21, 2010 | 1753 | 1756 | 1740 | 1749 | 374,600 | +12.01(+0.69%) |
Jul 20, 2010 | 1727 | 1741 | 1725 | 1737 | 307,600 | +4.82(+0.28%) |
Jul 19, 2010 | 1719 | 1738 | 1718 | 1732 | 281,800 | -6.50(-0.37%) |
Jul 18, 2010 | 1751 | 1754 | 1737 | 1738 | 0 | +0.00(+0.00%) |
Jul 17, 2010 | 1751 | 1754 | 1737 | 1738 | 0 | +0.00(+0.00%) |
Jul 16, 2010 | 1751 | 1754 | 1737 | 1738 | 376,000 | -12.84(-0.73%) |
Jul 15, 2010 | 1755 | 1759 | 1749 | 1751 | 392,400 | -6.72(-0.38%) |
Jul 14, 2010 | 1754 | 1765 | 1754 | 1758 | 533,600 | +22.93(+1.32%) |
Jul 13, 2010 | 1738 | 1750 | 1733 | 1735 | 411,600 | +1.03(+0.06%) |
Jul 12, 2010 | 1732 | 1734 | 1725 | 1734 | 345,200 | +11.04(+0.64%) |
Jul 10, 2010 | 1709 | 1723 | 1698 | 1723 | 0 | +0.00(+0.00%) |
Jul 09, 2010 | 1709 | 1723 | 1698 | 1723 | 471,000 | +24.37(+1.43%) |
Jul 08, 2010 | 1699 | 1703 | 1693 | 1699 | 329,800 | +22.99(+1.37%) |
Jul 07, 2010 | 1686 | 1686 | 1669 | 1676 | 343,800 | -9.29(-0.55%) |
Jul 06, 2010 | 1665 | 1685 | 1650 | 1685 | 334,000 | +9.57(+0.57%) |
Jul 05, 2010 | 1675 | 1680 | 1664 | 1675 | 355,000 | +3.55(+0.21%) |
Jul 03, 2010 | 1689 | 1694 | 1667 | 1672 | 0 | +0.00(+0.00%) |
Jul 02, 2010 | 1689 | 1694 | 1667 | 1672 | 344,600 | -14.42(-0.86%) |
Jul 01, 2010 | 1687 | 1694 | 1665 | 1686 | 327,200 | -12.05(-0.71%) |
Jun 30, 2010 | 1679 | 1700 | 1675 | 1698 | 340,600 | -9.47(-0.55%) |
Jun 29, 2010 | 1735 | 1740 | 1703 | 1708 | 380,200 | -24.27(-1.40%) |
Jun 28, 2010 | 1735 | 1735 | 1726 | 1732 | 346,600 | +2.19(+0.13%) |
Jun 27, 2010 | 1722 | 1734 | 1719 | 1730 | 0 | +0.00(+0.00%) |
Jun 26, 2010 | 1722 | 1734 | 1719 | 1730 | 0 | +0.00(+0.00%) |
Jun 25, 2010 | 1722 | 1734 | 1719 | 1730 | 302,600 | -10.03(-0.58%) |
Jun 24, 2010 | 1725 | 1740 | 1722 | 1740 | 313,000 | +14.05(+0.81%) |
Jun 23, 2010 | 1723 | 1732 | 1721 | 1726 | 370,800 | -5.66(-0.33%) |
Jun 22, 2010 | 1728 | 1734 | 1724 | 1731 | 402,600 | -8.20(-0.47%) |
Jun 21, 2010 | 1728 | 1741 | 1724 | 1740 | 390,600 | +27.73(+1.62%) |
Jun 20, 2010 | 1710 | 1712 | 1702 | 1712 | 0 | +0.00(+0.00%) |
Jun 19, 2010 | 1710 | 1712 | 1702 | 1712 | 0 | +0.00(+0.00%) |
Jun 18, 2010 | 1710 | 1712 | 1702 | 1712 | 292,800 | +4.03(+0.24%) |
Jun 17, 2010 | 1707 | 1711 | 1701 | 1708 | 368,400 | +17.89(+1.06%) |
Jun 16, 2010 | 1688 | 1697 | 1685 | 1690 | 0 | +0.00(+0.00%) |
Jun 15, 2010 | 1688 | 1697 | 1685 | 1690 | 346,400 | -0.57(-0.03%) |
Jun 14, 2010 | 1683 | 1698 | 1682 | 1691 | 372,200 | +15.26(+0.91%) |
Jun 13, 2010 | 1675 | 1682 | 1663 | 1675 | 0 | +0.00(+0.00%) |
Jun 12, 2010 | 1675 | 1682 | 1663 | 1675 | 0 | +0.00(+0.00%) |
Jun 11, 2010 | 1675 | 1682 | 1663 | 1675 | 367,000 | +23.64(+1.43%) |
Jun 10, 2010 | 1652 | 1662 | 1644 | 1652 | 305,800 | +4.48(+0.27%) |
Jun 09, 2010 | 1653 | 1656 | 1638 | 1647 | 314,400 | -4.26(-0.26%) |
Jun 08, 2010 | 1635 | 1656 | 1630 | 1651 | 279,800 | +13.51(+0.82%) |
Jun 07, 2010 | 1628 | 1639 | 1619 | 1638 | 300,200 | -26.16(-1.57%) |
Jun 06, 2010 | 1661 | 1671 | 1659 | 1664 | 0 | +0.00(+0.00%) |
Jun 05, 2010 | 1661 | 1671 | 1659 | 1664 | 0 | +0.00(+0.00%) |
Jun 04, 2010 | 1661 | 1671 | 1659 | 1664 | 285,400 | +2.29(+0.14%) |
Jun 03, 2010 | 1644 | 1664 | 1642 | 1662 | 308,000 | +31.44(+1.93%) |
Jun 02, 2010 | 1635 | 1643 | 1623 | 1630 | 0 | +0.00(+0.00%) |
Jun 01, 2010 | 1635 | 1643 | 1623 | 1630 | 313,400 | -10.85(-0.66%) |
May 31, 2010 | 1625 | 1641 | 1621 | 1641 | 297,800 | +18.47(+1.14%) |
May 30, 2010 | 1630 | 1630 | 1607 | 1623 | 0 | +0.00(+0.00%) |
May 28, 2010 | 1630 | 1630 | 1607 | 1623 | 313,600 | +15.28(+0.95%) |
May 27, 2010 | 1566 | 1612 | 1565 | 1608 | 356,400 | +25.38(+1.60%) |
May 26, 2010 | 1575 | 1582 | 1550 | 1582 | 357,600 | +21.29(+1.36%) |
May 25, 2010 | 1585 | 1586 | 1533 | 1561 | 474,400 | -44.10(-2.75%) |
May 24, 2010 | 1590 | 1613 | 1586 | 1605 | 270,000 | +4.75(+0.30%) |
May 22, 2010 | 1624 | 1640 | 1592 | 1600 | 0 | +0.00(+0.00%) |
May 21, 2010 | 1624 | 1640 | 1592 | 1600 | 0 | +0.00(+0.00%) |
May 20, 2010 | 1624 | 1640 | 1592 | 1600 | 357,600 | -29.90(-1.83%) |
May 19, 2010 | 1621 | 1630 | 1602 | 1630 | 417,000 | -13.16(-0.80%) |
May 18, 2010 | 1662 | 1663 | 1629 | 1643 | 491,800 | -8.27(-0.50%) |
May 17, 2010 | 1669 | 1673 | 1645 | 1652 | 401,400 | -44.12(-2.60%) |
May 16, 2010 | 1686 | 1700 | 1677 | 1696 | 0 | +0.00(+0.00%) |
May 15, 2010 | 1686 | 1700 | 1677 | 1696 | 0 | +0.00(+0.00%) |
May 14, 2010 | 1686 | 1700 | 1677 | 1696 | 432,200 | +1.05(+0.06%) |
May 13, 2010 | 1684 | 1700 | 1683 | 1695 | 398,000 | +31.55(+1.90%) |
May 12, 2010 | 1679 | 1680 | 1658 | 1663 | 451,200 | -7.21(-0.43%) |
May 11, 2010 | 1692 | 1692 | 1662 | 1670 | 455,000 | -7.39(-0.44%) |
May 10, 2010 | 1662 | 1680 | 1654 | 1678 | 382,600 | +30.13(+1.83%) |
May 09, 2010 | 1632 | 1658 | 1626 | 1648 | 0 | +0.00(+0.00%) |
May 08, 2010 | 1632 | 1658 | 1626 | 1648 | 0 | +0.00(+0.00%) |
May 07, 2010 | 1632 | 1658 | 1626 | 1648 | 455,400 | -37.21(-2.21%) |
May 06, 2010 | 1680 | 1689 | 1674 | 1685 | 448,200 | -34.04(-1.98%) |
May 05, 2010 | 1731 | 1734 | 1714 | 1719 | 0 | +0.00(+0.00%) |
May 04, 2010 | 1731 | 1734 | 1714 | 1719 | 380,600 | -2.46(-0.14%) |
May 03, 2010 | 1736 | 1740 | 1710 | 1721 | 413,600 | -20.35(-1.17%) |