Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 5815 | 5832 | 5731 | 5731 | 55,132,500 | -121.40(-2.07%) |
Oct 30, 2011 | 5830 | 5862 | 5822 | 5853 | 0 | +0.00(+0.00%) |
Oct 29, 2011 | 5830 | 5862 | 5822 | 5853 | 0 | +0.00(+0.00%) |
Oct 28, 2011 | 5830 | 5862 | 5822 | 5853 | 52,285,100 | +29.70(+0.51%) |
Oct 27, 2011 | 5815 | 5857 | 5781 | 5823 | 90,368,496 | +122.50(+2.15%) |
Oct 26, 2011 | 5686 | 5735 | 5662 | 5700 | 45,905,200 | -8.30(-0.15%) |
Oct 25, 2011 | 5770 | 5798 | 5688 | 5709 | 60,964,400 | -79.80(-1.38%) |
Oct 24, 2011 | 5772 | 5804 | 5747 | 5789 | 44,346,600 | +35.10(+0.61%) |
Oct 23, 2011 | 5688 | 5760 | 5645 | 5754 | 0 | +0.00(+0.00%) |
Oct 22, 2011 | 5688 | 5760 | 5645 | 5754 | 0 | +0.00(+0.00%) |
Oct 21, 2011 | 5688 | 5760 | 5645 | 5754 | 64,868,300 | +95.80(+1.69%) |
Oct 20, 2011 | 5665 | 5722 | 5650 | 5658 | 57,372,600 | -42.30(-0.74%) |
Oct 19, 2011 | 5716 | 5734 | 5687 | 5700 | 42,882,700 | +17.50(+0.31%) |
Oct 18, 2011 | 5686 | 5701 | 5649 | 5682 | 50,409,700 | -40.90(-0.71%) |
Oct 17, 2011 | 5790 | 5816 | 5705 | 5723 | 44,322,700 | -37.70(-0.65%) |
Oct 16, 2011 | 5734 | 5805 | 5709 | 5761 | 0 | +0.00(+0.00%) |
Oct 15, 2011 | 5734 | 5805 | 5709 | 5761 | 0 | +0.00(+0.00%) |
Oct 14, 2011 | 5734 | 5805 | 5709 | 5761 | 44,075,900 | +47.90(+0.84%) |
Oct 13, 2011 | 5757 | 5776 | 5695 | 5713 | 61,367,800 | -67.90(-1.17%) |
Oct 12, 2011 | 5723 | 5790 | 5705 | 5781 | 59,049,800 | +48.90(+0.85%) |
Oct 11, 2011 | 5708 | 5744 | 5674 | 5732 | 40,683,100 | +13.60(+0.24%) |
Oct 10, 2011 | 5689 | 5730 | 5656 | 5719 | 40,307,400 | +66.40(+1.17%) |
Oct 09, 2011 | 5632 | 5685 | 5591 | 5652 | 0 | +0.00(+0.00%) |
Oct 08, 2011 | 5632 | 5685 | 5591 | 5652 | 0 | +0.00(+0.00%) |
Oct 07, 2011 | 5632 | 5685 | 5591 | 5652 | 59,427,300 | +12.10(+0.21%) |
Oct 06, 2011 | 5550 | 5640 | 5545 | 5640 | 63,425,000 | +135.10(+2.45%) |
Oct 05, 2011 | 5522 | 5532 | 5462 | 5505 | 60,075,500 | +60.50(+1.11%) |
Oct 04, 2011 | 5444 | 5459 | 5362 | 5444 | 77,841,296 | -51.20(-0.93%) |
Oct 03, 2011 | 5461 | 5526 | 5427 | 5496 | 58,068,300 | -36.00(-0.65%) |
Oct 01, 2011 | 5580 | 5581 | 5488 | 5532 | 0 | +0.00(+0.00%) |
Sep 30, 2011 | 5580 | 5581 | 5488 | 5532 | 65,932,400 | -76.90(-1.37%) |
Sep 29, 2011 | 5526 | 5637 | 5522 | 5609 | 64,829,800 | +57.00(+1.03%) |
Sep 28, 2011 | 5521 | 5620 | 5516 | 5552 | 57,972,600 | -13.00(-0.23%) |
Sep 27, 2011 | 5496 | 5575 | 5487 | 5565 | 71,441,104 | +163.60(+3.03%) |
Sep 26, 2011 | 5247 | 5455 | 5246 | 5401 | 78,362,704 | +102.20(+1.93%) |
Sep 25, 2011 | 5338 | 5338 | 5136 | 5299 | 0 | +0.00(+0.00%) |
Sep 24, 2011 | 5338 | 5338 | 5136 | 5299 | 0 | +0.00(+0.00%) |
Sep 23, 2011 | 5338 | 5338 | 5136 | 5299 | 81,043,696 | +10.30(+0.19%) |
Sep 22, 2011 | 5373 | 5405 | 5270 | 5288 | 77,998,200 | -186.80(-3.41%) |
Sep 21, 2011 | 5471 | 5517 | 5448 | 5475 | 52,002,600 | +3.90(+0.07%) |
Sep 20, 2011 | 5336 | 5474 | 5330 | 5471 | 51,709,200 | +110.80(+2.07%) |
Sep 19, 2011 | 5400 | 5425 | 5348 | 5361 | 64,715,600 | -92.30(-1.69%) |
Sep 18, 2011 | 5462 | 5501 | 5449 | 5453 | 0 | +0.00(+0.00%) |
Sep 17, 2011 | 5462 | 5501 | 5449 | 5453 | 0 | +0.00(+0.00%) |
Sep 16, 2011 | 5462 | 5501 | 5449 | 5453 | 209,247,600 | +19.40(+0.36%) |
Sep 15, 2011 | 5426 | 5493 | 5404 | 5434 | 137,721,296 | +15.60(+0.29%) |
Sep 14, 2011 | 5323 | 5429 | 5321 | 5418 | 69,091,504 | +58.80(+1.10%) |
Sep 13, 2011 | 5367 | 5388 | 5280 | 5359 | 75,640,000 | +56.00(+1.06%) |
Sep 12, 2011 | 5334 | 5348 | 5246 | 5303 | 68,715,904 | -127.70(-2.35%) |
Sep 11, 2011 | 5520 | 5537 | 5431 | 5431 | 0 | +0.00(+0.00%) |
Sep 10, 2011 | 5520 | 5537 | 5431 | 5431 | 0 | +0.00(+0.00%) |
Sep 09, 2011 | 5520 | 5537 | 5431 | 5431 | 58,254,700 | -98.10(-1.77%) |
Sep 08, 2011 | 5495 | 5563 | 5456 | 5529 | 56,943,600 | +27.60(+0.50%) |
Sep 07, 2011 | 5481 | 5501 | 5421 | 5501 | 66,049,600 | +134.10(+2.50%) |
Sep 06, 2011 | 5152 | 5415 | 5152 | 5367 | 99,403,200 | +224.20(+4.36%) |
Sep 05, 2011 | 5245 | 5250 | 5129 | 5143 | 67,485,200 | -216.70(-4.04%) |
Sep 04, 2011 | 5448 | 5461 | 5317 | 5360 | 0 | +0.00(+0.00%) |
Sep 03, 2011 | 5448 | 5461 | 5317 | 5360 | 0 | +0.00(+0.00%) |
Sep 02, 2011 | 5448 | 5461 | 5317 | 5360 | 59,114,200 | -171.80(-3.11%) |
Sep 01, 2011 | 5533 | 5573 | 5460 | 5532 | 54,031,500 | +3.00(+0.05%) |
Aug 31, 2011 | 5479 | 5541 | 5449 | 5528 | 64,070,200 | +79.30(+1.46%) |
Aug 30, 2011 | 5469 | 5485 | 5418 | 5449 | 56,859,300 | +2.70(+0.05%) |
Aug 29, 2011 | 5410 | 5476 | 5391 | 5446 | 38,541,500 | +123.40(+2.32%) |
Aug 28, 2011 | 5288 | 5353 | 5168 | 5323 | 0 | +0.00(+0.00%) |
Aug 27, 2011 | 5288 | 5353 | 5168 | 5323 | 0 | +0.00(+0.00%) |
Aug 26, 2011 | 5288 | 5353 | 5168 | 5323 | 58,440,200 | +24.90(+0.47%) |
Aug 25, 2011 | 5376 | 5402 | 5261 | 5298 | 59,135,600 | -30.30(-0.57%) |
Aug 24, 2011 | 5259 | 5369 | 5210 | 5328 | 56,569,900 | +97.90(+1.87%) |
Aug 23, 2011 | 5220 | 5266 | 5166 | 5231 | 58,786,900 | +86.60(+1.68%) |
Aug 22, 2011 | 5058 | 5256 | 5056 | 5144 | 61,589,100 | +50.20(+0.99%) |
Aug 21, 2011 | 5162 | 5175 | 4956 | 5094 | 0 | +0.00(+0.00%) |
Aug 19, 2011 | 5162 | 5175 | 4956 | 5094 | 103,136,600 | -102.20(-1.97%) |
Aug 18, 2011 | 5360 | 5397 | 5129 | 5196 | 86,815,000 | -225.20(-4.15%) |
Aug 17, 2011 | 5347 | 5471 | 5285 | 5421 | 60,986,300 | +47.90(+0.89%) |
Aug 16, 2011 | 5291 | 5373 | 5243 | 5373 | 58,097,800 | +48.60(+0.91%) |
Aug 15, 2011 | 5361 | 5385 | 5286 | 5325 | 60,576,800 | +71.90(+1.37%) |
Aug 14, 2011 | 5036 | 5304 | 4944 | 5253 | 0 | +0.00(+0.00%) |
Aug 13, 2011 | 5036 | 5304 | 4944 | 5253 | 0 | +0.00(+0.00%) |
Aug 12, 2011 | 5036 | 5304 | 4944 | 5253 | 107,205,296 | +220.00(+4.37%) |
Aug 11, 2011 | 4926 | 5048 | 4710 | 5033 | 136,579,008 | +240.80(+5.03%) |
Aug 10, 2011 | 5105 | 5112 | 4788 | 4792 | 138,570,304 | -205.90(-4.12%) |
Aug 09, 2011 | 4958 | 5081 | 4695 | 4998 | 149,363,104 | +29.90(+0.60%) |
Aug 08, 2011 | 5119 | 5263 | 4968 | 4968 | 110,995,400 | -204.10(-3.95%) |
Aug 07, 2011 | 5082 | 5309 | 5075 | 5172 | 0 | +0.00(+0.00%) |
Aug 06, 2011 | 5082 | 5309 | 5075 | 5172 | 0 | +0.00(+0.00%) |
Aug 05, 2011 | 5082 | 5309 | 5075 | 5172 | 137,735,504 | -113.20(-2.14%) |
Aug 04, 2011 | 5560 | 5578 | 5285 | 5285 | 109,599,800 | -197.80(-3.61%) |
Aug 03, 2011 | 5482 | 5617 | 5444 | 5483 | 105,711,904 | -63.80(-1.15%) |
Aug 02, 2011 | 5658 | 5691 | 5536 | 5547 | 107,826,800 | -236.45(-4.09%) |
Aug 01, 2011 | 5792 | 5820 | 5723 | 5783 | 0 | -0.05(-0.00%) |
Jul 31, 2011 | 5792 | 5820 | 5723 | 5783 | 0 | +0.00(+0.00%) |
Jul 30, 2011 | 5792 | 5820 | 5723 | 5783 | 0 | +0.00(+0.00%) |
Jul 29, 2011 | 5792 | 5820 | 5723 | 5783 | 80,477,696 | -88.00(-1.50%) |
Jul 28, 2011 | 5838 | 5893 | 5826 | 5871 | 64,718,400 | -33.10(-0.56%) |
Jul 27, 2011 | 5956 | 5985 | 5887 | 5904 | 70,636,400 | -85.70(-1.43%) |
Jul 26, 2011 | 6028 | 6050 | 5963 | 5990 | 51,876,100 | -27.30(-0.45%) |
Jul 25, 2011 | 6001 | 6036 | 5988 | 6018 | 46,440,900 | -14.40(-0.24%) |
Jul 24, 2011 | 6082 | 6098 | 6010 | 6032 | 0 | +0.00(+0.00%) |
Jul 23, 2011 | 6082 | 6098 | 6010 | 6032 | 0 | +0.00(+0.00%) |
Jul 22, 2011 | 6082 | 6098 | 6010 | 6032 | 53,650,400 | -10.20(-0.17%) |
Jul 21, 2011 | 6003 | 6067 | 5930 | 6042 | 74,504,704 | +75.60(+1.27%) |
Jul 20, 2011 | 5941 | 5968 | 5913 | 5966 | 49,182,500 | +70.00(+1.19%) |
Jul 19, 2011 | 5857 | 5924 | 5857 | 5896 | 65,172,800 | +70.20(+1.20%) |
Jul 18, 2011 | 5892 | 5915 | 5813 | 5826 | 61,206,500 | -111.80(-1.88%) |
Jul 17, 2011 | 5940 | 5969 | 5908 | 5938 | 0 | +0.00(+0.00%) |
Jul 16, 2011 | 5940 | 5969 | 5908 | 5938 | 0 | +0.00(+0.00%) |
Jul 15, 2011 | 5940 | 5969 | 5908 | 5938 | 62,300,100 | -42.90(-0.72%) |
Jul 14, 2011 | 5966 | 6014 | 5961 | 5981 | 43,280,800 | -44.20(-0.73%) |
Jul 13, 2011 | 5997 | 6048 | 5993 | 6025 | 53,262,800 | +10.40(+0.17%) |
Jul 12, 2011 | 5964 | 6036 | 5899 | 6015 | 79,482,400 | -38.20(-0.63%) |
Jul 11, 2011 | 6136 | 6139 | 6024 | 6053 | 56,224,000 | -99.70(-1.62%) |
Jul 10, 2011 | 6227 | 6248 | 6148 | 6153 | 0 | +0.00(+0.00%) |
Jul 09, 2011 | 6227 | 6248 | 6148 | 6153 | 0 | +0.00(+0.00%) |
Jul 08, 2011 | 6227 | 6248 | 6148 | 6153 | 54,650,600 | -58.40(-0.94%) |
Jul 07, 2011 | 6205 | 6250 | 6169 | 6211 | 42,351,500 | +31.70(+0.51%) |
Jul 06, 2011 | 6230 | 6240 | 6168 | 6179 | 50,328,600 | -63.60(-1.02%) |
Jul 05, 2011 | 6249 | 6262 | 6225 | 6243 | 31,936,000 | -2.80(-0.04%) |
Jul 04, 2011 | 6238 | 6250 | 6223 | 6246 | 26,433,200 | +8.00(+0.13%) |
Jul 03, 2011 | 6194 | 6254 | 6189 | 6238 | 0 | +0.00(+0.00%) |
Jul 02, 2011 | 6194 | 6254 | 6189 | 6238 | 0 | +0.00(+0.00%) |
Jul 01, 2011 | 6194 | 6254 | 6189 | 6238 | 46,961,900 | +50.70(+0.82%) |
Jun 30, 2011 | 6113 | 6200 | 6089 | 6187 | 56,433,300 | +85.60(+1.40%) |
Jun 29, 2011 | 6042 | 6106 | 6030 | 6102 | 52,811,200 | +99.10(+1.65%) |
Jun 28, 2011 | 6002 | 6045 | 5984 | 6002 | 54,908,900 | +11.60(+0.19%) |
Jun 27, 2011 | 5973 | 6014 | 5970 | 5991 | 37,466,900 | -7.20(-0.12%) |
Jun 26, 2011 | 6044 | 6061 | 5976 | 5998 | 0 | +0.00(+0.00%) |
Jun 25, 2011 | 6044 | 6061 | 5976 | 5998 | 0 | +0.00(+0.00%) |
Jun 24, 2011 | 6044 | 6061 | 5976 | 5998 | 48,626,000 | +6.90(+0.12%) |
Jun 23, 2011 | 6087 | 6108 | 5962 | 5991 | 68,797,696 | -122.30(-2.00%) |
Jun 22, 2011 | 6172 | 6172 | 6113 | 6113 | 40,548,800 | -57.60(-0.93%) |
Jun 21, 2011 | 6128 | 6172 | 6122 | 6171 | 44,978,100 | +57.30(+0.94%) |
Jun 20, 2011 | 6073 | 6127 | 6070 | 6114 | 42,619,300 | -31.46(-0.51%) |
Jun 19, 2011 | 6124 | 6182 | 6101 | 6145 | 0 | +0.00(+0.00%) |
Jun 18, 2011 | 6124 | 6182 | 6101 | 6145 | 0 | -0.04(-0.00%) |
Jun 17, 2011 | 6124 | 6182 | 6101 | 6145 | 87,015,296 | -12.50(-0.20%) |
Jun 16, 2011 | 6152 | 6164 | 6113 | 6158 | 66,500,000 | -40.50(-0.65%) |
Jun 15, 2011 | 6249 | 6261 | 6198 | 6198 | 46,358,800 | -57.50(-0.92%) |
Jun 14, 2011 | 6223 | 6270 | 6214 | 6256 | 49,650,000 | +58.45(+0.94%) |
Jun 13, 2011 | 6254 | 6272 | 6179 | 6197 | 0 | +0.00(+0.00%) |
Jun 12, 2011 | 6254 | 6272 | 6179 | 6197 | 0 | +0.00(+0.00%) |
Jun 11, 2011 | 6254 | 6272 | 6179 | 6197 | 0 | -0.05(-0.00%) |
Jun 10, 2011 | 6254 | 6272 | 6179 | 6197 | 50,878,500 | -73.70(-1.18%) |
Jun 09, 2011 | 6249 | 6296 | 6240 | 6271 | 50,168,700 | +14.10(+0.23%) |
Jun 08, 2011 | 6309 | 6315 | 6257 | 6257 | 56,374,300 | -73.70(-1.16%) |
Jun 07, 2011 | 6353 | 6378 | 6324 | 6331 | 44,547,200 | -39.50(-0.62%) |
Jun 06, 2011 | 6387 | 6410 | 6353 | 6370 | 37,988,300 | -37.29(-0.58%) |
Jun 05, 2011 | 6417 | 6449 | 6387 | 6407 | 0 | +0.00(+0.00%) |
Jun 04, 2011 | 6417 | 6449 | 6387 | 6407 | 0 | -0.01(-0.00%) |
Jun 03, 2011 | 6417 | 6449 | 6387 | 6407 | 52,243,700 | -89.10(-1.37%) |
Jun 01, 2011 | 6566 | 6567 | 6480 | 6496 | 50,390,000 | -58.20(-0.89%) |
May 31, 2011 | 6532 | 6576 | 6521 | 6555 | 67,053,500 | +83.90(+1.30%) |
May 30, 2011 | 6485 | 6501 | 6469 | 6471 | 17,960,400 | -18.50(-0.29%) |
May 27, 2011 | 6511 | 6522 | 6479 | 6489 | 47,795,000 | +20.10(+0.31%) |
May 26, 2011 | 6488 | 6492 | 6450 | 6469 | 53,274,500 | +4.70(+0.07%) |
May 25, 2011 | 6426 | 6478 | 6417 | 6464 | 46,079,800 | +10.20(+0.16%) |
May 24, 2011 | 6439 | 6466 | 6438 | 6454 | 43,301,500 | +16.50(+0.26%) |
May 23, 2011 | 6472 | 6483 | 6431 | 6438 | 50,613,100 | -92.81(-1.42%) |
May 22, 2011 | 6591 | 6605 | 6517 | 6531 | 0 | +0.01(+0.00%) |
May 21, 2011 | 6591 | 6604 | 6517 | 6531 | 0 | +0.00(+0.00%) |
May 20, 2011 | 6591 | 6604 | 6517 | 6531 | 72,396,304 | -27.40(-0.42%) |
May 19, 2011 | 6563 | 6577 | 6506 | 6558 | 52,568,600 | +22.80(+0.35%) |
May 18, 2011 | 6536 | 6542 | 6515 | 6535 | 39,281,800 | +38.60(+0.59%) |
May 17, 2011 | 6556 | 6560 | 6487 | 6497 | 54,895,500 | -67.50(-1.03%) |
May 16, 2011 | 6547 | 6579 | 6511 | 6564 | 47,763,200 | +0.84(+0.01%) |
May 15, 2011 | 6593 | 6602 | 6563 | 6563 | 0 | +0.00(+0.00%) |
May 14, 2011 | 6593 | 6602 | 6563 | 6563 | 0 | -0.04(-0.00%) |
May 13, 2011 | 6593 | 6602 | 6563 | 6563 | 53,725,000 | +0.70(+0.01%) |
May 12, 2011 | 6517 | 6563 | 6510 | 6563 | 56,474,700 | -0.20(-0.00%) |
May 11, 2011 | 6549 | 6576 | 6538 | 6563 | 46,372,100 | +36.60(+0.56%) |
May 10, 2011 | 6495 | 6549 | 6482 | 6526 | 51,796,800 | +49.30(+0.76%) |
May 09, 2011 | 6506 | 6527 | 6464 | 6477 | 47,152,600 | -49.61(-0.76%) |
May 08, 2011 | 6466 | 6545 | 6449 | 6527 | 0 | +0.01(+0.00%) |
May 07, 2011 | 6466 | 6545 | 6449 | 6526 | 0 | +0.00(+0.00%) |
May 06, 2011 | 6466 | 6545 | 6449 | 6526 | 53,407,700 | +76.50(+1.19%) |
May 05, 2011 | 6481 | 6485 | 6397 | 6450 | 57,440,600 | -20.40(-0.32%) |
May 04, 2011 | 6504 | 6547 | 6461 | 6470 | 59,944,900 | -40.20(-0.62%) |
May 03, 2011 | 6519 | 6534 | 6490 | 6511 | 54,279,300 | -34.10(-0.52%) |
May 02, 2011 | 6568 | 6570 | 6539 | 6545 | 34,400,000 | +5.00(+0.08%) |
Apr 29, 2011 | 6535 | 6556 | 6528 | 6540 | 31,600,000 | +23.50(+0.36%) |
Apr 28, 2011 | 6503 | 6517 | 6482 | 6516 | 61,205,500 | +43.80(+0.68%) |
Apr 27, 2011 | 6492 | 6510 | 6456 | 6472 | 58,174,400 | -4.20(-0.06%) |
Apr 26, 2011 | 6468 | 6498 | 6464 | 6477 | 57,446,700 | +19.40(+0.30%) |
Apr 25, 2011 | 6457 | 6457 | 6457 | 6457 | 0 | +0.04(+0.00%) |
Apr 24, 2011 | 6476 | 6479 | 6444 | 6457 | 0 | +0.00(+0.00%) |
Apr 23, 2011 | 6476 | 6479 | 6444 | 6457 | 0 | +0.00(+0.00%) |
Apr 22, 2011 | 6476 | 6479 | 6444 | 6457 | 0 | -0.04(-0.00%) |
Apr 21, 2011 | 6476 | 6479 | 6444 | 6457 | 47,248,500 | +12.40(+0.19%) |
Apr 20, 2011 | 6389 | 6454 | 6388 | 6445 | 54,732,700 | +118.20(+1.87%) |
Apr 19, 2011 | 6267 | 6366 | 6266 | 6327 | 61,894,300 | +81.60(+1.31%) |
Apr 18, 2011 | 6364 | 6367 | 6220 | 6245 | 71,720,200 | -155.26(-2.43%) |
Apr 17, 2011 | 6385 | 6402 | 6363 | 6400 | 0 | -0.04(-0.00%) |
Apr 16, 2011 | 6385 | 6402 | 6363 | 6400 | 0 | +0.00(+0.00%) |
Apr 15, 2011 | 6385 | 6402 | 6363 | 6400 | 111,478,000 | +43.30(+0.68%) |
Apr 14, 2011 | 6338 | 6391 | 6338 | 6357 | 50,327,500 | -7.30(-0.11%) |
Apr 13, 2011 | 6371 | 6407 | 6355 | 6364 | 44,738,800 | +12.70(+0.20%) |
Apr 12, 2011 | 6393 | 6408 | 6341 | 6352 | 48,962,100 | -88.50(-1.37%) |
Apr 11, 2011 | 6446 | 6462 | 6432 | 6440 | 32,693,800 | -17.80(-0.28%) |
Apr 10, 2011 | 6458 | 6458 | 6458 | 0 | -0.03(-0.00%) | |
Apr 09, 2011 | 6489 | 6496 | 6453 | 6458 | 0 | +0.03(+0.00%) |
Apr 08, 2011 | 6489 | 6496 | 6454 | 6458 | 40,027,500 | -7.70(-0.12%) |
Apr 07, 2011 | 6458 | 6508 | 6456 | 6466 | 57,799,300 | +22.50(+0.35%) |
Apr 06, 2011 | 6450 | 6460 | 6423 | 6443 | 48,387,100 | +12.80(+0.20%) |
Apr 05, 2011 | 6422 | 6438 | 6398 | 6430 | 44,072,700 | +15.70(+0.24%) |
Apr 04, 2011 | 6424 | 6432 | 6402 | 6415 | 41,138,500 | -25.31(-0.39%) |
Apr 03, 2011 | 6392 | 6447 | 6384 | 6440 | 0 | +0.01(+0.00%) |
Apr 02, 2011 | 6392 | 6447 | 6384 | 6440 | 0 | +0.00(+0.00%) |
Apr 01, 2011 | 6392 | 6447 | 6384 | 6440 | 53,770,400 | +82.40(+1.30%) |
Mar 31, 2011 | 6401 | 6403 | 6358 | 6358 | 49,082,600 | -40.90(-0.64%) |
Mar 30, 2011 | 6391 | 6414 | 6387 | 6398 | 45,237,700 | +43.30(+0.68%) |
Mar 29, 2011 | 6372 | 6381 | 6330 | 6355 | 49,460,600 | -3.90(-0.06%) |
Mar 28, 2011 | 6362 | 6383 | 6347 | 6359 | 38,760,300 | +6.72(+0.11%) |
Mar 27, 2011 | 6346 | 6374 | 6324 | 6352 | 0 | +0.00(+0.00%) |
Mar 26, 2011 | 6346 | 6374 | 6324 | 6352 | 0 | -0.02(-0.00%) |
Mar 25, 2011 | 6346 | 6374 | 6324 | 6352 | 44,373,100 | +33.10(+0.52%) |
Mar 24, 2011 | 6243 | 6322 | 6236 | 6319 | 51,099,200 | +63.10(+1.01%) |
Mar 23, 2011 | 6201 | 6264 | 6200 | 6256 | 41,911,800 | +29.10(+0.47%) |
Mar 22, 2011 | 6233 | 6252 | 6208 | 6227 | 51,984,200 | +3.10(+0.05%) |
Mar 21, 2011 | 6165 | 6228 | 6154 | 6224 | 54,188,000 | +125.85(+2.06%) |
Mar 20, 2011 | 6106 | 6141 | 6083 | 6098 | 0 | +0.00(+0.00%) |
Mar 19, 2011 | 6106 | 6141 | 6083 | 6098 | 0 | +0.05(+0.00%) |
Mar 18, 2011 | 6106 | 6141 | 6083 | 6098 | 137,526,896 | +24.60(+0.41%) |
Mar 17, 2011 | 6029 | 6097 | 6000 | 6073 | 82,408,600 | +51.90(+0.86%) |
Mar 16, 2011 | 6122 | 6144 | 6000 | 6022 | 92,168,304 | -79.50(-1.30%) |
Mar 15, 2011 | 6154 | 6175 | 6007 | 6101 | 140,336,800 | -173.50(-2.77%) |
Mar 14, 2011 | 6307 | 6342 | 6274 | 6274 | 73,394,704 | -79.26(-1.25%) |
Mar 13, 2011 | 6346 | 6384 | 6340 | 6354 | 0 | -0.04(-0.00%) |
Mar 12, 2011 | 6346 | 6384 | 6340 | 6354 | 64,239,000 | -50.80(-0.79%) |
Mar 11, 2011 | 6412 | 6441 | 6392 | 6405 | 69,726,800 | -42.00(-0.65%) |
Mar 10, 2011 | 6516 | 6522 | 6445 | 6447 | 57,393,300 | -64.60(-0.99%) |
Mar 09, 2011 | 6522 | 6552 | 6480 | 6511 | 50,047,900 | +15.70(+0.24%) |
Mar 08, 2011 | 6509 | 6558 | 6483 | 6496 | 48,419,300 | -0.02(-0.00%) |
Mar 07, 2011 | 6509 | 6559 | 6483 | 6496 | 0 | -34.98(-0.54%) |
Mar 06, 2011 | 6619 | 6621 | 6524 | 6530 | 0 | +0.00(+0.00%) |
Mar 05, 2011 | 6619 | 6621 | 6524 | 6530 | 59,940,500 | -68.70(-1.04%) |
Mar 04, 2011 | 6605 | 6626 | 6576 | 6599 | 56,852,900 | +7.10(+0.11%) |
Mar 03, 2011 | 6571 | 6607 | 6541 | 6592 | 56,892,400 | -27.30(-0.41%) |
Mar 02, 2011 | 6638 | 6667 | 6606 | 6619 | 52,818,500 | +9.00(+0.14%) |
Mar 01, 2011 | 6530 | 6633 | 6523 | 6610 | 52,133,700 | -0.04(-0.00%) |
Feb 28, 2011 | 6530 | 6633 | 6523 | 6610 | 0 | +73.24(+1.12%) |
Feb 27, 2011 | 6533 | 6565 | 6515 | 6537 | 0 | +0.00(+0.00%) |
Feb 26, 2011 | 6533 | 6565 | 6515 | 6537 | 37,304,900 | +21.20(+0.33%) |
Feb 25, 2011 | 6558 | 6562 | 6498 | 6516 | 59,428,500 | -106.80(-1.61%) |
Feb 24, 2011 | 6595 | 6650 | 6590 | 6623 | 60,178,500 | +0.30(+0.00%) |
Feb 23, 2011 | 6649 | 6650 | 6608 | 6622 | 56,527,600 | -61.40(-0.92%) |
Feb 22, 2011 | 6716 | 6739 | 6678 | 6684 | 44,707,200 | +0.03(+0.00%) |
Feb 21, 2011 | 6716 | 6739 | 6678 | 6684 | 0 | -33.43(-0.50%) |
Feb 20, 2011 | 6722 | 6727 | 6688 | 6717 | 0 | +0.00(+0.00%) |
Feb 19, 2011 | 6722 | 6727 | 6688 | 6717 | 153,979,696 | +10.80(+0.16%) |
Feb 18, 2011 | 6724 | 6736 | 6675 | 6706 | 76,193,800 | -5.10(-0.08%) |
Feb 17, 2011 | 6699 | 6722 | 6684 | 6712 | 74,960,096 | +20.70(+0.31%) |
Feb 16, 2011 | 6668 | 6697 | 6665 | 6691 | 51,732,000 | +24.80(+0.37%) |
Feb 15, 2011 | 6694 | 6700 | 6663 | 6666 | 53,749,500 | +0.04(+0.00%) |
Feb 14, 2011 | 6694 | 6700 | 6663 | 6666 | 0 | +0.86(+0.01%) |
Feb 13, 2011 | 6601 | 6670 | 6581 | 6665 | 0 | +0.00(+0.00%) |
Feb 12, 2011 | 6601 | 6670 | 6581 | 6665 | 57,991,500 | +53.10(+0.80%) |
Feb 11, 2011 | 6610 | 6618 | 6566 | 6612 | 72,224,704 | -19.50(-0.29%) |
Feb 10, 2011 | 6645 | 6658 | 6622 | 6632 | 65,954,300 | -7.10(-0.11%) |
Feb 09, 2011 | 6608 | 6639 | 6604 | 6639 | 66,384,800 | +27.60(+0.42%) |
Feb 08, 2011 | 6609 | 6654 | 6598 | 6611 | 47,411,400 | -0.04(-0.00%) |
Feb 07, 2011 | 6609 | 6653 | 6598 | 6611 | 0 | +26.74(+0.41%) |
Feb 06, 2011 | 6572 | 6589 | 6553 | 6584 | 0 | +0.00(+0.00%) |
Feb 05, 2011 | 6572 | 6589 | 6553 | 6584 | 51,529,900 | +39.50(+0.60%) |
Feb 04, 2011 | 6548 | 6564 | 6520 | 6545 | 45,143,300 | -8.80(-0.13%) |
Feb 03, 2011 | 6547 | 6587 | 6512 | 6554 | 53,434,500 | -1.60(-0.02%) |
Feb 02, 2011 | 6518 | 6572 | 6493 | 6555 | 54,272,600 | +76.20(+1.18%) |
Feb 01, 2011 | 6511 | 6514 | 6467 | 6479 | 49,765,700 | -0.05(-0.00%) |
Jan 31, 2011 | 6511 | 6514 | 6467 | 6479 | 0 | -48.98(-0.75%) |
Jan 30, 2011 | 6548 | 6593 | 6528 | 6528 | 0 | +0.03(+0.00%) |
Jan 29, 2011 | 6548 | 6593 | 6528 | 6528 | 53,977,500 | -34.30(-0.52%) |
Jan 28, 2011 | 6563 | 6586 | 6541 | 6562 | 64,417,000 | -30.60(-0.46%) |
Jan 27, 2011 | 6602 | 6616 | 6580 | 6593 | 49,981,800 | +12.70(+0.19%) |
Jan 26, 2011 | 6618 | 6623 | 6578 | 6580 | 52,583,800 | -23.50(-0.36%) |
Jan 25, 2011 | 6586 | 6612 | 6548 | 6604 | 47,232,000 | +0.00(+0.00%) |
Jan 24, 2011 | 6586 | 6613 | 6548 | 6604 | 0 | +36.49(+0.56%) |
Jan 23, 2011 | 6530 | 6596 | 6517 | 6567 | 0 | +0.01(+0.00%) |
Jan 22, 2011 | 6530 | 6596 | 6517 | 6567 | 77,789,104 | +53.80(+0.83%) |
Jan 21, 2011 | 6535 | 6544 | 6472 | 6514 | 73,331,904 | -46.20(-0.70%) |
Jan 20, 2011 | 6659 | 6660 | 6557 | 6560 | 62,778,700 | -75.20(-1.13%) |
Jan 19, 2011 | 6593 | 6656 | 6593 | 6635 | 56,323,800 | +56.70(+0.86%) |
Jan 18, 2011 | 6570 | 6588 | 6553 | 6578 | 48,881,000 | +0.03(+0.00%) |
Jan 17, 2011 | 6570 | 6588 | 6553 | 6578 | 0 | +22.08(+0.34%) |
Jan 16, 2011 | 6552 | 6561 | 6501 | 6556 | 0 | -0.01(-0.00%) |
Jan 15, 2011 | 6552 | 6561 | 6501 | 6556 | 53,974,700 | -6.40(-0.10%) |
Jan 14, 2011 | 6608 | 6613 | 6560 | 6562 | 69,922,600 | -51.30(-0.78%) |
Jan 13, 2011 | 6556 | 6618 | 6554 | 6614 | 71,353,296 | +79.00(+1.21%) |
Jan 12, 2011 | 6454 | 6543 | 6451 | 6535 | 47,009,000 | +88.50(+1.37%) |
Jan 11, 2011 | 6486 | 6498 | 6427 | 6446 | 41,113,600 | -0.02(-0.00%) |
Jan 10, 2011 | 6486 | 6498 | 6427 | 6446 | 0 | -51.32(-0.79%) |
Jan 09, 2011 | 6544 | 6560 | 6489 | 6498 | 0 | +0.04(+0.00%) |
Jan 08, 2011 | 6544 | 6560 | 6489 | 6498 | 51,535,600 | -35.20(-0.54%) |
Jan 07, 2011 | 6551 | 6588 | 6521 | 6533 | 53,993,000 | +13.50(+0.21%) |
Jan 06, 2011 | 6486 | 6519 | 6425 | 6519 | 56,329,700 | +25.00(+0.38%) |
Jan 05, 2011 | 6502 | 6531 | 6482 | 6494 | 47,544,000 | +0.40(+0.01%) |
Jan 04, 2011 | 6474 | 6508 | 6473 | 6494 | 26,864,100 | +0.02(+0.00%) |
Jan 03, 2011 | 6474 | 6508 | 6473 | 6494 | 0 | +57.88(+0.90%) |
Jan 01, 2011 | 6436 | 6436 | 6436 | 6436 | 0 | +0.00(+0.00%) |
Dec 31, 2010 | 6567 | 6571 | 6436 | 6436 | 29,023,400 | -130.60(-1.99%) |
Dec 30, 2010 | 6583 | 6588 | 6550 | 6567 | 15,807,200 | -2.50(-0.04%) |
Dec 29, 2010 | 6585 | 6591 | 6568 | 6569 | 11,399,600 | +0.90(+0.01%) |
Dec 28, 2010 | 6607 | 6607 | 6548 | 6568 | 15,960,200 | -0.01(-0.00%) |
Dec 27, 2010 | 6607 | 6607 | 6548 | 6568 | 0 | -31.19(-0.47%) |
Dec 26, 2010 | 6599 | 6599 | 6599 | 6599 | 0 | +0.00(+0.00%) |
Dec 25, 2010 | 6599 | 6599 | 6599 | 6599 | 0 | +26.10(+0.40%) |
Dec 24, 2010 | 6571 | 6600 | 6558 | 6573 | 24,533,300 | +19.60(+0.30%) |
Dec 23, 2010 | 6558 | 6580 | 6542 | 6554 | 35,903,200 | -4.50(-0.07%) |
Dec 22, 2010 | 6543 | 6566 | 6538 | 6558 | 36,144,600 | +36.90(+0.57%) |
Dec 21, 2010 | 6531 | 6569 | 6521 | 6521 | 34,413,600 | +0.05(+0.00%) |
Dec 20, 2010 | 6531 | 6569 | 6521 | 6521 | 0 | -16.95(-0.26%) |
Dec 18, 2010 | 6566 | 6569 | 6520 | 6538 | 96,476,600 | -28.00(-0.43%) |
Dec 17, 2010 | 6566 | 6572 | 6535 | 6566 | 47,868,800 | +5.80(+0.09%) |
Dec 16, 2010 | 6547 | 6618 | 6547 | 6560 | 67,235,000 | +14.60(+0.22%) |
Dec 15, 2010 | 6525 | 6547 | 6518 | 6546 | 38,591,700 | +26.70(+0.41%) |
Dec 14, 2010 | 6538 | 6551 | 6519 | 6519 | 34,413,100 | +0.00(+0.00%) |
Dec 11, 2010 | 6541 | 6541 | 6505 | 6519 | 36,773,200 | -18.50(-0.28%) |
Dec 10, 2010 | 6530 | 6565 | 6529 | 6538 | 50,580,400 | +29.50(+0.45%) |
Dec 09, 2010 | 6480 | 6527 | 6477 | 6508 | 45,537,800 | +45.60(+0.71%) |
Dec 08, 2010 | 6431 | 6510 | 6431 | 6462 | 50,193,800 | +50.30(+0.78%) |
Dec 07, 2010 | 6439 | 6443 | 6396 | 6412 | 42,585,200 | -0.02(-0.00%) |
Dec 06, 2010 | 6439 | 6443 | 6396 | 6412 | 0 | -28.68(-0.45%) |
Dec 04, 2010 | 6476 | 6488 | 6417 | 6441 | 50,676,600 | -42.50(-0.66%) |
Dec 03, 2010 | 6438 | 6488 | 6402 | 6483 | 66,155,800 | +73.70(+1.15%) |
Dec 02, 2010 | 6335 | 6419 | 6335 | 6410 | 62,442,600 | +97.30(+1.54%) |
Dec 01, 2010 | 6404 | 6408 | 6308 | 6312 | 92,354,200 | -85.10(-1.33%) |
Nov 30, 2010 | 6513 | 6554 | 6398 | 6398 | 57,088,800 | +0.00(+0.00%) |
Nov 29, 2010 | 6513 | 6554 | 6398 | 6398 | 0 | -86.10(-1.33%) |
Nov 27, 2010 | 6471 | 6502 | 6419 | 6484 | 52,744,100 | -18.50(-0.28%) |
Nov 26, 2010 | 6450 | 6507 | 6442 | 6502 | 40,814,200 | +52.30(+0.81%) |
Nov 25, 2010 | 6424 | 6461 | 6382 | 6450 | 55,214,500 | +56.00(+0.88%) |
Nov 24, 2010 | 6491 | 6502 | 6394 | 6394 | 68,997,504 | -138.80(-2.12%) |
Nov 23, 2010 | 6616 | 6622 | 6525 | 6533 | 48,604,000 | -0.04(-0.00%) |
Nov 22, 2010 | 6616 | 6622 | 6525 | 6533 | 0 | -58.16(-0.88%) |
Nov 20, 2010 | 6633 | 6639 | 6560 | 6591 | 50,963,300 | -22.60(-0.34%) |
Nov 19, 2010 | 6533 | 6622 | 6527 | 6613 | 49,923,000 | +118.40(+1.82%) |
Nov 18, 2010 | 6472 | 6524 | 6466 | 6495 | 49,844,400 | +18.50(+0.29%) |
Nov 17, 2010 | 6529 | 6546 | 6475 | 6476 | 56,012,500 | -49.70(-0.76%) |
Nov 16, 2010 | 6480 | 6532 | 6476 | 6526 | 15,596,500 | -35.95(-0.55%) |
Nov 15, 2010 | 6480 | 6579 | 6476 | 6562 | 0 | +56.85(+0.87%) |
Nov 13, 2010 | 6453 | 6534 | 6432 | 6505 | 59,737,500 | -11.70(-0.18%) |
Nov 12, 2010 | 6554 | 6554 | 6506 | 6517 | 45,088,000 | -22.80(-0.35%) |
Nov 11, 2010 | 6560 | 6586 | 6516 | 6540 | 55,474,100 | -42.10(-0.64%) |
Nov 10, 2010 | 6596 | 6615 | 6577 | 6582 | 42,228,400 | -18.50(-0.28%) |
Nov 09, 2010 | 6589 | 6608 | 6585 | 6600 | 38,437,100 | +0.04(+0.00%) |
Nov 08, 2010 | 6589 | 6608 | 6585 | 6600 | 0 | +12.64(+0.19%) |
Nov 07, 2010 | 6603 | 6613 | 6570 | 6588 | 0 | +0.00(+0.00%) |
Nov 06, 2010 | 6603 | 6613 | 6570 | 6588 | 0 | +0.02(+0.00%) |
Nov 05, 2010 | 6603 | 6613 | 6570 | 6588 | 57,840,200 | -7.90(-0.12%) |
Nov 04, 2010 | 6568 | 6614 | 6563 | 6596 | 61,615,000 | +82.60(+1.27%) |
Nov 03, 2010 | 6560 | 6572 | 6513 | 6513 | 48,636,200 | -28.50(-0.44%) |
Nov 02, 2010 | 6502 | 6555 | 6502 | 6542 | 39,970,400 | +36.80(+0.57%) |