Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5669 | 5723 | 5551 | 5551 | 1,016,585,984 | +0.00(+0.00%) |
Nov 29, 2010 | 5669 | 5723 | 5551 | 5551 | 1,016,585,984 | -117.70(-2.08%) |
Nov 27, 2010 | 5699 | 5699 | 5599 | 5669 | 862,384,320 | -30.20(-0.53%) |
Nov 26, 2010 | 5657 | 5708 | 5655 | 5699 | 556,473,472 | +41.80(+0.74%) |
Nov 25, 2010 | 5581 | 5672 | 5573 | 5657 | 907,509,888 | +75.80(+1.36%) |
Nov 24, 2010 | 5681 | 5681 | 5581 | 5581 | 1,029,344,704 | -99.50(-1.75%) |
Nov 23, 2010 | 5733 | 5783 | 5668 | 5681 | 772,790,528 | +0.00(+0.00%) |
Nov 22, 2010 | 5733 | 5783 | 5668 | 5681 | 772,790,528 | -52.00(-0.91%) |
Nov 20, 2010 | 5769 | 5774 | 5684 | 5733 | 732,494,080 | -35.90(-0.62%) |
Nov 19, 2010 | 5693 | 5783 | 5693 | 5769 | 729,396,224 | +76.10(+1.34%) |
Nov 18, 2010 | 5682 | 5704 | 5660 | 5693 | 761,486,080 | +10.70(+0.19%) |
Nov 17, 2010 | 5820 | 5820 | 5681 | 5682 | 871,717,184 | -138.50(-2.38%) |
Nov 16, 2010 | 5797 | 5833 | 5756 | 5820 | 620,872,896 | +0.00(+0.00%) |
Nov 15, 2010 | 5797 | 5833 | 5756 | 5820 | 620,872,896 | +23.50(+0.41%) |
Nov 13, 2010 | 5815 | 5832 | 5712 | 5797 | 983,021,504 | -18.30(-0.31%) |
Nov 12, 2010 | 5817 | 5846 | 5793 | 5815 | 1,091,041,664 | -1.70(-0.03%) |
Nov 11, 2010 | 5875 | 5877 | 5796 | 5817 | 942,150,528 | -58.30(-0.99%) |
Nov 10, 2010 | 5850 | 5902 | 5847 | 5875 | 951,025,408 | +25.20(+0.43%) |
Nov 09, 2010 | 5875 | 5881 | 5841 | 5850 | 772,245,184 | +0.00(+0.00%) |
Nov 08, 2010 | 5875 | 5881 | 5841 | 5850 | 772,245,184 | -25.35(-0.43%) |
Nov 07, 2010 | 5863 | 5899 | 5834 | 5875 | 0 | +0.00(+0.00%) |
Nov 06, 2010 | 5863 | 5899 | 5834 | 5875 | 0 | -0.05(-0.00%) |
Nov 05, 2010 | 5863 | 5899 | 5834 | 5875 | 1,106,801,408 | +12.60(+0.21%) |
Nov 04, 2010 | 5749 | 5876 | 5749 | 5863 | 1,079,039,872 | +113.80(+1.98%) |
Nov 03, 2010 | 5757 | 5774 | 5730 | 5749 | 825,699,328 | -8.40(-0.15%) |
Nov 02, 2010 | 5695 | 5772 | 5690 | 5757 | 805,488,192 | +62.80(+1.10%) |
Nov 01, 2010 | 5675 | 5733 | 5667 | 5695 | 641,763,968 | +0.00(+0.00%) |
Oct 31, 2010 | 5675 | 5733 | 5667 | 5695 | 641,763,968 | +19.44(+0.34%) |
Oct 30, 2010 | 5678 | 5699 | 5647 | 5675 | 0 | -0.04(-0.00%) |
Oct 29, 2010 | 5678 | 5699 | 5647 | 5675 | 836,504,192 | -2.70(-0.05%) |
Oct 28, 2010 | 5646 | 5712 | 5646 | 5678 | 767,340,992 | +31.90(+0.57%) |
Oct 27, 2010 | 5707 | 5707 | 5631 | 5646 | 787,759,872 | -61.30(-1.07%) |
Oct 26, 2010 | 5752 | 5754 | 5677 | 5707 | 812,401,792 | -44.70(-0.78%) |
Oct 25, 2010 | 5741 | 5794 | 5741 | 5752 | 772,475,904 | +0.00(+0.00%) |
Oct 24, 2010 | 5741 | 5794 | 5741 | 5752 | 772,475,904 | +10.63(+0.19%) |
Oct 23, 2010 | 5758 | 5758 | 5724 | 5741 | 0 | -0.03(-0.00%) |
Oct 22, 2010 | 5758 | 5758 | 5724 | 5741 | 656,563,520 | -16.50(-0.29%) |
Oct 21, 2010 | 5729 | 5787 | 5698 | 5758 | 1,023,125,888 | +29.00(+0.51%) |
Oct 20, 2010 | 5704 | 5730 | 5680 | 5729 | 671,501,824 | +25.00(+0.44%) |
Oct 19, 2010 | 5742 | 5762 | 5691 | 5704 | 777,665,280 | -38.60(-0.67%) |
Oct 18, 2010 | 5703 | 5749 | 5670 | 5742 | 610,917,632 | +0.00(+0.00%) |
Oct 17, 2010 | 5703 | 5749 | 5670 | 5742 | 610,917,632 | +39.13(+0.69%) |
Oct 16, 2010 | 5727 | 5744 | 5666 | 5703 | 0 | -0.03(-0.00%) |
Oct 15, 2010 | 5727 | 5744 | 5666 | 5703 | 996,353,408 | -23.80(-0.42%) |
Oct 14, 2010 | 5747 | 5771 | 5713 | 5727 | 1,129,485,824 | -20.20(-0.35%) |
Oct 13, 2010 | 5662 | 5760 | 5662 | 5747 | 971,374,272 | +85.80(+1.52%) |
Oct 12, 2010 | 5672 | 5677 | 5598 | 5662 | 637,397,376 | -10.80(-0.19%) |
Oct 11, 2010 | 5658 | 5686 | 5656 | 5672 | 475,637,888 | +0.00(+0.00%) |
Oct 10, 2010 | 5658 | 5686 | 5656 | 5672 | 475,637,888 | +14.79(+0.26%) |
Oct 09, 2010 | 5662 | 5664 | 5607 | 5658 | 0 | +0.01(+0.00%) |
Oct 08, 2010 | 5662 | 5664 | 5607 | 5658 | 1,047,049,728 | -4.50(-0.08%) |
Oct 07, 2010 | 5681 | 5707 | 5651 | 5662 | 947,272,576 | -19.30(-0.34%) |
Oct 06, 2010 | 5636 | 5696 | 5636 | 5681 | 756,640,384 | +45.60(+0.81%) |
Oct 05, 2010 | 5556 | 5646 | 5551 | 5636 | 830,075,072 | +79.80(+1.44%) |
Oct 04, 2010 | 5593 | 5601 | 5551 | 5556 | 604,252,096 | +0.00(+0.00%) |
Oct 03, 2010 | 5593 | 5601 | 5551 | 5556 | 604,252,096 | -36.90(-0.66%) |
Oct 02, 2010 | 5549 | 5615 | 5548 | 5593 | 0 | +0.00(+0.00%) |
Oct 01, 2010 | 5549 | 5615 | 5548 | 5593 | 823,630,720 | +44.30(+0.80%) |
Sep 30, 2010 | 5569 | 5650 | 5539 | 5549 | 1,012,633,600 | -20.70(-0.37%) |
Sep 29, 2010 | 5578 | 5624 | 5545 | 5569 | 799,992,384 | -9.10(-0.16%) |
Sep 28, 2010 | 5573 | 5582 | 5506 | 5578 | 854,163,200 | +5.00(+0.09%) |
Sep 27, 2010 | 5598 | 5616 | 5570 | 5573 | 600,635,584 | +0.00(+0.00%) |
Sep 26, 2010 | 5598 | 5616 | 5570 | 5573 | 600,635,584 | -25.10(-0.45%) |
Sep 25, 2010 | 5547 | 5612 | 5516 | 5598 | 0 | +0.00(+0.00%) |
Sep 24, 2010 | 5547 | 5612 | 5516 | 5598 | 818,644,672 | +51.40(+0.93%) |
Sep 23, 2010 | 5552 | 5589 | 5472 | 5547 | 795,945,472 | -4.80(-0.09%) |
Sep 22, 2010 | 5576 | 5598 | 5517 | 5552 | 783,222,592 | -24.30(-0.44%) |
Sep 21, 2010 | 5602 | 5636 | 5576 | 5576 | 730,333,568 | -26.30(-0.47%) |
Sep 20, 2010 | 5508 | 5607 | 5508 | 5602 | 676,518,784 | +0.00(+0.00%) |
Sep 19, 2010 | 5508 | 5607 | 5508 | 5602 | 676,518,784 | +94.05(+1.71%) |
Sep 18, 2010 | 5540 | 5613 | 5508 | 5508 | 0 | -0.05(-0.00%) |
Sep 17, 2010 | 5540 | 5613 | 5508 | 5508 | 1,391,565,440 | -31.60(-0.57%) |
Sep 16, 2010 | 5556 | 5564 | 5534 | 5540 | 700,521,280 | -15.50(-0.28%) |
Sep 15, 2010 | 5567 | 5579 | 5536 | 5556 | 764,665,792 | -11.80(-0.21%) |
Sep 14, 2010 | 5566 | 5582 | 5542 | 5567 | 736,346,368 | +1.90(+0.03%) |
Sep 13, 2010 | 5502 | 5571 | 5502 | 5566 | 882,318,784 | +0.00(+0.00%) |
Sep 12, 2010 | 5502 | 5571 | 5502 | 5566 | 882,318,784 | +63.90(+1.16%) |
Sep 11, 2010 | 5494 | 5512 | 5476 | 5502 | 0 | +0.00(+0.00%) |
Sep 10, 2010 | 5494 | 5512 | 5476 | 5502 | 792,428,288 | +7.40(+0.13%) |
Sep 09, 2010 | 5430 | 5506 | 5412 | 5494 | 936,215,808 | +64.50(+1.19%) |
Sep 08, 2010 | 5408 | 5446 | 5361 | 5430 | 851,371,392 | +21.90(+0.40%) |
Sep 07, 2010 | 5439 | 5439 | 5381 | 5408 | 698,426,496 | -31.40(-0.58%) |
Sep 06, 2010 | 5428 | 5459 | 5428 | 5439 | 482,717,504 | +0.00(+0.00%) |
Sep 05, 2010 | 5428 | 5459 | 5428 | 5439 | 482,717,504 | +11.00(+0.20%) |
Sep 03, 2010 | 5371 | 5454 | 5371 | 5428 | 733,985,216 | +57.20(+1.06%) |
Sep 02, 2010 | 5366 | 5384 | 5347 | 5371 | 836,275,200 | +4.60(+0.09%) |
Sep 01, 2010 | 5225 | 5366 | 5225 | 5366 | 990,584,192 | +141.20(+2.70%) |
Aug 31, 2010 | 5202 | 5225 | 5130 | 5225 | 1,162,231,040 | +23.60(+0.45%) |
Aug 30, 2010 | 5202 | 5202 | 5202 | 5202 | 0 | +0.00(+0.00%) |
Aug 29, 2010 | 5202 | 5202 | 5202 | 5202 | 0 | +0.00(+0.00%) |
Aug 27, 2010 | 5156 | 5212 | 5121 | 5202 | 791,004,480 | +45.80(+0.89%) |
Aug 26, 2010 | 5109 | 5168 | 5109 | 5156 | 699,881,216 | +46.40(+0.91%) |
Aug 25, 2010 | 5156 | 5168 | 5071 | 5109 | 852,400,768 | -46.60(-0.90%) |
Aug 24, 2010 | 5235 | 5235 | 5110 | 5156 | 863,053,568 | -78.80(-1.51%) |
Aug 23, 2010 | 5195 | 5268 | 5187 | 5235 | 582,331,200 | +0.00(+0.00%) |
Aug 22, 2010 | 5195 | 5268 | 5187 | 5235 | 582,331,200 | +39.52(+0.76%) |
Aug 21, 2010 | 5211 | 5233 | 5160 | 5195 | 0 | -0.02(-0.00%) |
Aug 20, 2010 | 5211 | 5233 | 5160 | 5195 | 808,561,280 | -16.00(-0.31%) |
Aug 19, 2010 | 5303 | 5336 | 5206 | 5211 | 825,504,512 | -91.60(-1.73%) |
Aug 18, 2010 | 5351 | 5351 | 5297 | 5303 | 653,515,328 | -47.70(-0.89%) |
Aug 17, 2010 | 5276 | 5352 | 5276 | 5351 | 722,264,832 | +74.50(+1.41%) |
Aug 16, 2010 | 5275 | 5305 | 5229 | 5276 | 602,793,792 | +0.00(+0.00%) |
Aug 15, 2010 | 5275 | 5305 | 5229 | 5276 | 602,793,792 | +0.70(+0.01%) |
Aug 14, 2010 | 5266 | 5309 | 5226 | 5275 | 0 | +0.00(+0.00%) |
Aug 13, 2010 | 5266 | 5309 | 5226 | 5275 | 862,502,016 | +9.30(+0.18%) |
Aug 12, 2010 | 5245 | 5272 | 5211 | 5266 | 1,058,661,376 | +20.90(+0.40%) |
Aug 11, 2010 | 5376 | 5376 | 5245 | 5245 | 1,046,900,288 | -131.20(-2.44%) |
Aug 10, 2010 | 5410 | 5412 | 5348 | 5376 | 853,612,032 | -34.10(-0.63%) |
Aug 09, 2010 | 5332 | 5419 | 5332 | 5410 | 635,528,384 | +0.00(+0.00%) |
Aug 08, 2010 | 5332 | 5419 | 5332 | 5410 | 635,528,384 | +78.11(+1.46%) |
Aug 07, 2010 | 5366 | 5408 | 5308 | 5332 | 0 | -0.01(-0.00%) |
Aug 06, 2010 | 5366 | 5408 | 5308 | 5332 | 1,147,370,752 | -33.40(-0.62%) |
Aug 05, 2010 | 5386 | 5417 | 5357 | 5366 | 1,082,479,104 | -20.40(-0.38%) |
Aug 04, 2010 | 5396 | 5407 | 5319 | 5386 | 1,157,313,536 | -10.30(-0.19%) |
Aug 03, 2010 | 5397 | 5397 | 5354 | 5396 | 849,018,688 | -0.60(-0.01%) |
Aug 02, 2010 | 5258 | 5402 | 5258 | 5397 | 955,430,592 | +0.00(+0.00%) |
Aug 01, 2010 | 5258 | 5402 | 5258 | 5397 | 955,430,592 | +139.08(+2.65%) |
Jul 31, 2010 | 5314 | 5323 | 5246 | 5258 | 0 | +0.02(+0.00%) |
Jul 30, 2010 | 5314 | 5323 | 5246 | 5258 | 838,262,592 | -56.00(-1.05%) |
Jul 29, 2010 | 5320 | 5375 | 5314 | 5314 | 792,887,424 | -5.70(-0.11%) |
Jul 28, 2010 | 5366 | 5398 | 5315 | 5320 | 1,184,814,848 | -46.00(-0.86%) |
Jul 27, 2010 | 5351 | 5412 | 5351 | 5366 | 1,810,362,752 | +14.60(+0.27%) |
Jul 26, 2010 | 5313 | 5352 | 5301 | 5351 | 772,356,096 | +0.00(+0.00%) |
Jul 25, 2010 | 5313 | 5352 | 5301 | 5351 | 772,356,096 | +38.48(+0.72%) |
Jul 24, 2010 | 5314 | 5329 | 5273 | 5313 | 0 | +0.02(+0.00%) |
Jul 23, 2010 | 5314 | 5328 | 5273 | 5313 | 872,202,688 | -1.20(-0.02%) |
Jul 22, 2010 | 5215 | 5320 | 5181 | 5314 | 1,022,077,568 | +99.20(+1.90%) |
Jul 21, 2010 | 5140 | 5245 | 5140 | 5215 | 966,423,872 | +75.10(+1.46%) |
Jul 20, 2010 | 5148 | 5180 | 5091 | 5140 | 830,736,384 | -8.80(-0.17%) |
Jul 19, 2010 | 5159 | 5197 | 5112 | 5148 | 687,707,392 | +0.00(+0.00%) |
Jul 18, 2010 | 5159 | 5197 | 5112 | 5148 | 687,707,392 | -10.55(-0.20%) |
Jul 17, 2010 | 5211 | 5274 | 5153 | 5159 | 0 | -0.05(-0.00%) |
Jul 16, 2010 | 5211 | 5274 | 5153 | 5159 | 1,068,185,920 | -52.40(-1.01%) |
Jul 15, 2010 | 5254 | 5268 | 5188 | 5211 | 833,731,392 | -42.20(-0.80%) |
Jul 14, 2010 | 5271 | 5287 | 5206 | 5254 | 839,649,280 | -17.50(-0.33%) |
Jul 13, 2010 | 5167 | 5272 | 5167 | 5271 | 891,506,880 | +104.00(+2.01%) |
Jul 12, 2010 | 5133 | 5193 | 5129 | 5167 | 622,994,304 | +0.00(+0.00%) |
Jul 11, 2010 | 5133 | 5193 | 5129 | 5167 | 622,994,304 | +34.06(+0.66%) |
Jul 10, 2010 | 5105 | 5151 | 5099 | 5133 | 0 | +0.04(+0.00%) |
Jul 09, 2010 | 5106 | 5151 | 5099 | 5133 | 859,246,528 | +27.40(+0.54%) |
Jul 08, 2010 | 5015 | 5124 | 5015 | 5106 | 1,130,033,536 | +90.70(+1.81%) |
Jul 07, 2010 | 4965 | 5015 | 4892 | 5015 | 1,061,086,592 | +49.80(+1.00%) |
Jul 06, 2010 | 4824 | 4968 | 4824 | 4965 | 921,871,872 | +141.50(+2.93%) |
Jul 05, 2010 | 4838 | 4863 | 4821 | 4824 | 539,451,520 | +0.00(+0.00%) |
Jul 04, 2010 | 4838 | 4863 | 4821 | 4824 | 539,451,520 | -14.59(-0.30%) |
Jul 03, 2010 | 4806 | 4881 | 4806 | 4838 | 0 | -0.01(-0.00%) |
Jul 02, 2010 | 4806 | 4881 | 4806 | 4838 | 1,038,891,392 | +32.30(+0.67%) |
Jul 01, 2010 | 4917 | 4917 | 4790 | 4806 | 1,342,920,448 | -111.10(-2.26%) |
Jun 30, 2010 | 4914 | 4962 | 4898 | 4917 | 1,277,285,120 | +2.70(+0.05%) |
Jun 29, 2010 | 5072 | 5072 | 4899 | 4914 | 1,016,390,784 | -157.50(-3.11%) |
Jun 28, 2010 | 5046 | 5086 | 5025 | 5072 | 845,187,328 | +0.00(+0.00%) |
Jun 27, 2010 | 5046 | 5086 | 5025 | 5072 | 845,187,328 | +25.23(+0.50%) |
Jun 26, 2010 | 5100 | 5130 | 5032 | 5046 | 0 | -0.03(-0.00%) |
Jun 25, 2010 | 5100 | 5130 | 5032 | 5046 | 1,188,668,800 | -53.70(-1.05%) |
Jun 24, 2010 | 5178 | 5212 | 5091 | 5100 | 979,497,920 | -78.30(-1.51%) |
Jun 23, 2010 | 5247 | 5248 | 5166 | 5178 | 941,044,800 | -68.50(-1.31%) |
Jun 22, 2010 | 5299 | 5299 | 5210 | 5247 | 1,124,430,720 | -52.10(-0.98%) |
Jun 21, 2010 | 5251 | 5332 | 5251 | 5299 | 797,902,592 | +0.00(+0.00%) |
Jun 20, 2010 | 5251 | 5332 | 5251 | 5299 | 797,902,592 | +48.30(+0.92%) |
Jun 19, 2010 | 5254 | 5289 | 5239 | 5251 | 0 | +0.00(+0.00%) |
Jun 18, 2010 | 5254 | 5289 | 5239 | 5251 | 1,528,137,856 | -3.10(-0.06%) |
Jun 17, 2010 | 5238 | 5294 | 5233 | 5254 | 1,139,301,632 | +16.00(+0.31%) |
Jun 16, 2010 | 5218 | 5257 | 5209 | 5238 | 1,026,163,200 | +20.10(+0.39%) |
Jun 15, 2010 | 5202 | 5242 | 5149 | 5218 | 1,005,268,992 | +15.70(+0.30%) |
Jun 14, 2010 | 5164 | 5215 | 5164 | 5202 | 947,984,768 | +0.00(+0.00%) |
Jun 13, 2010 | 5164 | 5215 | 5164 | 5202 | 947,984,768 | +38.40(+0.74%) |
Jun 12, 2010 | 5132 | 5184 | 5117 | 5164 | 0 | +0.00(+0.00%) |
Jun 11, 2010 | 5132 | 5184 | 5117 | 5164 | 1,102,533,248 | +31.20(+0.61%) |
Jun 10, 2010 | 5086 | 5150 | 5031 | 5132 | 1,364,944,256 | +46.60(+0.92%) |
Jun 09, 2010 | 5028 | 5086 | 4998 | 5086 | 1,094,116,864 | +57.70(+1.15%) |
Jun 08, 2010 | 5069 | 5084 | 4985 | 5028 | 1,199,075,328 | -40.90(-0.81%) |
Jun 07, 2010 | 5126 | 5126 | 5040 | 5069 | 900,731,520 | +0.00(+0.00%) |
Jun 06, 2010 | 5126 | 5126 | 5040 | 5069 | 900,731,520 | -56.90(-1.11%) |
Jun 05, 2010 | 5211 | 5262 | 5102 | 5126 | 0 | +0.00(+0.00%) |
Jun 04, 2010 | 5211 | 5262 | 5102 | 5126 | 1,209,543,552 | -85.20(-1.63%) |
Jun 03, 2010 | 5151 | 5262 | 5151 | 5211 | 1,214,853,248 | +59.90(+1.16%) |
Jun 02, 2010 | 5163 | 5163 | 5072 | 5151 | 1,173,782,528 | -12.00(-0.23%) |
Jun 01, 2010 | 5188 | 5192 | 5063 | 5163 | 1,325,107,200 | -25.10(-0.48%) |
May 31, 2010 | 5188 | 5188 | 5188 | 5188 | 0 | +0.00(+0.00%) |
May 30, 2010 | 5188 | 5188 | 5188 | 5188 | 0 | +0.00(+0.00%) |
May 28, 2010 | 5195 | 5240 | 5186 | 5188 | 1,335,686,912 | -6.80(-0.13%) |
May 27, 2010 | 5038 | 5195 | 5038 | 5195 | 1,582,638,208 | +157.10(+3.12%) |
May 26, 2010 | 4941 | 5098 | 4940 | 5038 | 1,832,110,208 | +97.40(+1.97%) |
May 25, 2010 | 5070 | 5070 | 4898 | 4941 | 1,728,679,168 | -128.90(-2.54%) |
May 24, 2010 | 5063 | 5109 | 5022 | 5070 | 963,073,600 | +0.00(+0.00%) |
May 23, 2010 | 5063 | 5109 | 5022 | 5070 | 963,073,600 | +6.67(+0.13%) |
May 22, 2010 | 5073 | 5084 | 4957 | 5063 | 0 | +0.03(+0.00%) |
May 21, 2010 | 5073 | 5084 | 4957 | 5063 | 2,015,042,560 | -10.20(-0.20%) |
May 20, 2010 | 5158 | 5230 | 5001 | 5073 | 1,700,662,784 | -85.00(-1.65%) |
May 19, 2010 | 5307 | 5307 | 5158 | 5158 | 1,381,919,616 | -149.20(-2.81%) |
May 18, 2010 | 5262 | 5341 | 5262 | 5307 | 1,111,259,136 | +44.80(+0.85%) |
May 17, 2010 | 5263 | 5328 | 5232 | 5262 | 1,200,727,680 | +0.00(+0.00%) |
May 16, 2010 | 5263 | 5328 | 5232 | 5262 | 1,200,727,680 | -0.35(-0.01%) |
May 15, 2010 | 5434 | 5434 | 5245 | 5263 | 0 | -0.05(-0.00%) |
May 14, 2010 | 5434 | 5434 | 5245 | 5263 | 1,335,859,200 | -170.80(-3.14%) |
May 13, 2010 | 5384 | 5436 | 5382 | 5434 | 956,026,304 | +50.20(+0.93%) |
May 12, 2010 | 5334 | 5401 | 5285 | 5384 | 1,513,656,448 | +49.30(+0.92%) |
May 11, 2010 | 5387 | 5387 | 5257 | 5334 | 1,450,249,344 | -53.20(-0.99%) |
May 10, 2010 | 5123 | 5400 | 5123 | 5387 | 2,324,686,336 | +0.00(+0.00%) |
May 09, 2010 | 5123 | 5400 | 5123 | 5387 | 2,324,686,336 | +264.38(+5.16%) |
May 08, 2010 | 5261 | 5264 | 5049 | 5123 | 0 | +0.02(+0.00%) |
May 07, 2010 | 5261 | 5264 | 5045 | 5123 | 2,757,309,184 | -138.00(-2.62%) |
May 06, 2010 | 5342 | 5372 | 5251 | 5261 | 1,701,801,216 | -80.90(-1.51%) |
May 05, 2010 | 5411 | 5429 | 5305 | 5342 | 1,997,069,568 | -69.20(-1.28%) |
May 04, 2010 | 5553 | 5566 | 5399 | 5411 | 1,735,870,592 | -142.20(-2.56%) |
May 03, 2010 | 5553 | 5553 | 5553 | 5553 | 0 | +0.00(+0.00%) |
May 02, 2010 | 5553 | 5553 | 5553 | 5553 | 0 | +0.01(+0.00%) |
May 01, 2010 | 5618 | 5644 | 5541 | 5553 | 0 | -0.01(-0.00%) |
Apr 30, 2010 | 5618 | 5644 | 5541 | 5553 | 1,439,125,248 | -64.50(-1.15%) |
Apr 29, 2010 | 5587 | 5639 | 5580 | 5618 | 1,206,691,712 | +31.20(+0.56%) |
Apr 28, 2010 | 5604 | 5640 | 5534 | 5587 | 1,832,667,136 | -16.90(-0.30%) |
Apr 27, 2010 | 5754 | 5759 | 5604 | 5604 | 1,515,371,776 | -150.40(-2.61%) |
Apr 26, 2010 | 5724 | 5801 | 5724 | 5754 | 1,036,747,904 | +0.00(+0.00%) |
Apr 25, 2010 | 5724 | 5801 | 5724 | 5754 | 1,036,747,904 | +30.25(+0.53%) |
Apr 24, 2010 | 5665 | 5737 | 5665 | 5724 | 0 | -0.05(-0.00%) |
Apr 23, 2010 | 5665 | 5741 | 5665 | 5724 | 1,002,800,128 | +58.40(+1.03%) |
Apr 22, 2010 | 5723 | 5761 | 5652 | 5665 | 1,139,851,520 | -58.10(-1.02%) |
Apr 21, 2010 | 5784 | 5797 | 5721 | 5723 | 1,148,842,752 | -60.30(-1.04%) |
Apr 20, 2010 | 5728 | 5797 | 5728 | 5784 | 1,081,126,016 | +55.80(+0.97%) |
Apr 19, 2010 | 5744 | 5748 | 5697 | 5728 | 889,516,800 | +0.00(+0.00%) |
Apr 18, 2010 | 5744 | 5748 | 5697 | 5728 | 889,516,800 | -16.06(-0.28%) |
Apr 17, 2010 | 5825 | 5834 | 5727 | 5744 | 0 | -0.04(-0.00%) |
Apr 16, 2010 | 5825 | 5834 | 5726 | 5744 | 1,634,478,464 | -81.00(-1.39%) |
Apr 15, 2010 | 5796 | 5832 | 5778 | 5825 | 1,030,545,920 | +28.70(+0.50%) |
Apr 14, 2010 | 5762 | 5813 | 5762 | 5796 | 868,022,016 | +34.60(+0.60%) |
Apr 13, 2010 | 5778 | 5779 | 5742 | 5762 | 668,939,776 | -16.00(-0.28%) |
Apr 12, 2010 | 5771 | 5804 | 5756 | 5778 | 595,469,504 | +0.00(+0.00%) |
Apr 11, 2010 | 5771 | 5804 | 5756 | 5778 | 595,469,504 | +6.72(+0.12%) |
Apr 10, 2010 | 5713 | 5774 | 5713 | 5771 | 0 | -0.02(-0.00%) |
Apr 09, 2010 | 5713 | 5774 | 5713 | 5771 | 704,070,272 | +58.30(+1.02%) |
Apr 08, 2010 | 5762 | 5762 | 5684 | 5713 | 820,356,608 | -49.40(-0.86%) |
Apr 07, 2010 | 5780 | 5782 | 5753 | 5762 | 828,676,928 | -18.30(-0.32%) |
Apr 06, 2010 | 5745 | 5790 | 5745 | 5780 | 845,433,920 | +35.50(+0.62%) |
Apr 05, 2010 | 5745 | 5745 | 5745 | 5745 | 0 | +0.00(+0.00%) |
Apr 04, 2010 | 5745 | 5745 | 5745 | 5745 | 0 | +0.01(+0.00%) |
Apr 03, 2010 | 5680 | 5745 | 5679 | 5745 | 0 | -0.01(-0.00%) |
Apr 02, 2010 | 5745 | 5745 | 5745 | 5745 | 0 | +0.00(+0.00%) |
Apr 01, 2010 | 5680 | 5745 | 5680 | 5745 | 807,719,872 | +65.30(+1.15%) |
Mar 31, 2010 | 5672 | 5698 | 5646 | 5680 | 1,105,283,712 | +7.30(+0.13%) |
Mar 30, 2010 | 5711 | 5743 | 5663 | 5672 | 930,757,376 | -38.40(-0.67%) |
Mar 29, 2010 | 5703 | 5733 | 5685 | 5711 | 1,015,977,088 | +0.00(+0.00%) |
Mar 28, 2010 | 5703 | 5733 | 5685 | 5711 | 1,015,977,088 | +7.68(+0.13%) |
Mar 27, 2010 | 5728 | 5728 | 5698 | 5703 | 0 | +0.02(+0.00%) |
Mar 26, 2010 | 5728 | 5728 | 5696 | 5703 | 1,031,531,072 | -24.70(-0.43%) |
Mar 25, 2010 | 5678 | 5737 | 5673 | 5728 | 1,098,678,272 | +49.80(+0.88%) |
Mar 24, 2010 | 5674 | 5699 | 5636 | 5678 | 1,118,840,064 | +4.30(+0.08%) |
Mar 23, 2010 | 5644 | 5696 | 5644 | 5674 | 969,327,616 | +29.10(+0.52%) |
Mar 22, 2010 | 5650 | 5650 | 5584 | 5644 | 886,165,696 | +0.00(+0.00%) |
Mar 21, 2010 | 5650 | 5650 | 5584 | 5644 | 886,165,696 | -5.63(-0.10%) |
Mar 20, 2010 | 5643 | 5691 | 5634 | 5650 | 0 | +0.03(+0.00%) |
Mar 19, 2010 | 5643 | 5691 | 5634 | 5650 | 2,488,302,080 | +7.50(+0.13%) |
Mar 18, 2010 | 5645 | 5661 | 5619 | 5643 | 919,829,696 | -2.00(-0.04%) |
Mar 17, 2010 | 5620 | 5658 | 5620 | 5645 | 930,653,504 | +24.20(+0.43%) |
Mar 16, 2010 | 5594 | 5638 | 5594 | 5620 | 878,179,392 | +26.50(+0.47%) |
Mar 15, 2010 | 5626 | 5627 | 5588 | 5594 | 818,311,168 | +0.00(+0.00%) |
Mar 14, 2010 | 5626 | 5627 | 5588 | 5594 | 818,311,168 | -31.80(-0.57%) |
Mar 13, 2010 | 5617 | 5647 | 5612 | 5626 | 1,292,880,384 | +8.40(+0.15%) |
Mar 12, 2010 | 5641 | 5643 | 5595 | 5617 | 889,812,928 | -23.30(-0.41%) |
Mar 11, 2010 | 5602 | 5645 | 5585 | 5641 | 997,893,888 | +38.30(+0.68%) |
Mar 10, 2010 | 5607 | 5618 | 5563 | 5602 | 993,738,368 | -4.40(-0.08%) |
Mar 09, 2010 | 5600 | 5621 | 5579 | 5607 | 837,350,720 | +0.00(+0.00%) |
Mar 08, 2010 | 5600 | 5621 | 5579 | 5607 | 837,350,720 | +6.94(+0.12%) |
Mar 07, 2010 | 5527 | 5604 | 5527 | 5600 | 0 | -0.04(-0.00%) |
Mar 06, 2010 | 5527 | 5605 | 5527 | 5600 | 1,001,732,096 | +72.60(+1.31%) |
Mar 05, 2010 | 5533 | 5544 | 5501 | 5527 | 1,075,262,976 | -6.00(-0.11%) |
Mar 04, 2010 | 5484 | 5542 | 5465 | 5533 | 1,108,893,056 | +49.10(+0.90%) |
Mar 03, 2010 | 5406 | 5485 | 5404 | 5484 | 1,218,498,688 | +78.20(+1.45%) |
Mar 02, 2010 | 5354 | 5421 | 5354 | 5406 | 1,423,330,560 | +0.00(+0.00%) |
Mar 01, 2010 | 5354 | 5421 | 5354 | 5406 | 1,423,330,560 | +51.38(+0.96%) |
Feb 28, 2010 | 5278 | 5368 | 5278 | 5355 | 0 | +0.02(+0.00%) |
Feb 27, 2010 | 5278 | 5368 | 5278 | 5354 | 1,700,847,616 | +76.30(+1.45%) |
Feb 26, 2010 | 5343 | 5370 | 5260 | 5278 | 1,951,587,200 | -64.70(-1.21%) |
Feb 25, 2010 | 5315 | 5358 | 5298 | 5343 | 953,221,184 | +27.80(+0.52%) |
Feb 24, 2010 | 5352 | 5396 | 5302 | 5315 | 1,063,966,528 | -37.00(-0.69%) |
Feb 23, 2010 | 5358 | 5387 | 5348 | 5352 | 961,342,400 | +0.00(+0.00%) |
Feb 22, 2010 | 5358 | 5387 | 5348 | 5352 | 961,342,400 | -6.07(-0.11%) |
Feb 21, 2010 | 5325 | 5366 | 5281 | 5358 | 0 | -0.03(-0.00%) |
Feb 20, 2010 | 5325 | 5366 | 5281 | 5358 | 1,469,031,040 | +33.10(+0.62%) |
Feb 19, 2010 | 5277 | 5326 | 5262 | 5325 | 966,085,184 | +48.50(+0.92%) |
Feb 18, 2010 | 5244 | 5304 | 5244 | 5277 | 1,205,017,984 | +32.50(+0.62%) |
Feb 17, 2010 | 5168 | 5248 | 5168 | 5244 | 1,098,281,984 | +76.60(+1.48%) |
Feb 16, 2010 | 5142 | 5194 | 5142 | 5168 | 591,532,800 | +0.00(+0.00%) |
Feb 15, 2010 | 5142 | 5194 | 5142 | 5168 | 591,532,800 | +25.00(+0.49%) |
Feb 13, 2010 | 5162 | 5208 | 5117 | 5142 | 1,285,903,360 | -19.00(-0.37%) |
Feb 12, 2010 | 5132 | 5202 | 5114 | 5162 | 1,565,807,232 | +29.50(+0.57%) |
Feb 11, 2010 | 5112 | 5181 | 5105 | 5132 | 1,191,910,016 | +20.20(+0.40%) |
Feb 10, 2010 | 5092 | 5133 | 5085 | 5112 | 1,284,674,048 | +19.50(+0.38%) |
Feb 09, 2010 | 5061 | 5118 | 5033 | 5092 | 1,326,821,120 | +0.00(+0.00%) |
Feb 08, 2010 | 5061 | 5118 | 5033 | 5092 | 1,326,821,120 | +31.40(+0.62%) |
Feb 06, 2010 | 5139 | 5139 | 5034 | 5061 | 1,930,759,936 | -78.40(-1.53%) |
Feb 05, 2010 | 5253 | 5262 | 5124 | 5139 | 1,725,801,600 | -113.90(-2.17%) |
Feb 04, 2010 | 5283 | 5305 | 5238 | 5253 | 1,140,388,096 | -30.10(-0.57%) |
Feb 03, 2010 | 5247 | 5289 | 5208 | 5283 | 1,105,691,008 | +35.90(+0.68%) |
Feb 02, 2010 | 5188 | 5250 | 5164 | 5247 | 934,766,080 | +0.00(+0.00%) |
Feb 01, 2010 | 5188 | 5250 | 5164 | 5247 | 934,766,080 | +58.90(+1.14%) |
Jan 30, 2010 | 5146 | 5230 | 5146 | 5188 | 1,281,845,760 | +42.80(+0.83%) |
Jan 29, 2010 | 5218 | 5280 | 5146 | 5146 | 1,294,378,368 | -71.80(-1.38%) |
Jan 28, 2010 | 5277 | 5277 | 5193 | 5218 | 1,271,716,864 | -59.40(-1.13%) |
Jan 27, 2010 | 5260 | 5277 | 5216 | 5277 | 1,015,919,808 | +16.60(+0.32%) |
Jan 26, 2010 | 5303 | 5331 | 5253 | 5260 | 1,024,448,768 | +0.00(+0.00%) |
Jan 25, 2010 | 5303 | 5331 | 5253 | 5260 | 1,024,448,768 | -42.69(-0.81%) |
Jan 24, 2010 | 5335 | 5346 | 5253 | 5303 | 0 | -0.01(-0.00%) |
Jan 23, 2010 | 5335 | 5346 | 5253 | 5303 | 1,645,842,432 | -32.10(-0.60%) |
Jan 22, 2010 | 5421 | 5468 | 5332 | 5335 | 1,345,500,544 | -85.70(-1.58%) |
Jan 21, 2010 | 5513 | 5513 | 5404 | 5421 | 1,199,200,896 | -92.30(-1.67%) |
Jan 20, 2010 | 5494 | 5532 | 5431 | 5513 | 1,107,801,600 | +18.70(+0.34%) |
Jan 19, 2010 | 5455 | 5504 | 5454 | 5494 | 776,795,200 | +0.00(+0.00%) |
Jan 18, 2010 | 5455 | 5504 | 5454 | 5494 | 776,795,200 | +39.03(+0.72%) |
Jan 17, 2010 | 5498 | 5527 | 5450 | 5455 | 0 | -0.03(-0.00%) |
Jan 16, 2010 | 5498 | 5527 | 5450 | 5455 | 1,743,437,824 | -42.80(-0.78%) |
Jan 15, 2010 | 5474 | 5522 | 5474 | 5498 | 928,036,096 | +24.70(+0.45%) |
Jan 14, 2010 | 5499 | 5510 | 5451 | 5474 | 849,923,008 | -25.20(-0.46%) |
Jan 13, 2010 | 5538 | 5550 | 5460 | 5499 | 957,401,728 | -39.40(-0.71%) |
Jan 12, 2010 | 5534 | 5600 | 5528 | 5538 | 901,194,880 | +0.00(+0.00%) |
Jan 11, 2010 | 5534 | 5600 | 5528 | 5538 | 901,194,880 | +3.86(+0.07%) |
Jan 10, 2010 | 5527 | 5549 | 5495 | 5534 | 0 | +0.04(+0.00%) |
Jan 09, 2010 | 5527 | 5549 | 5495 | 5534 | 1,006,420,608 | +7.50(+0.14%) |
Jan 08, 2010 | 5530 | 5552 | 5500 | 5527 | 1,162,933,760 | -3.30(-0.06%) |
Jan 07, 2010 | 5522 | 5536 | 5498 | 5530 | 998,295,296 | +7.50(+0.14%) |
Jan 06, 2010 | 5500 | 5536 | 5481 | 5522 | 1,149,301,248 | +22.20(+0.40%) |
Jan 05, 2010 | 5413 | 5500 | 5411 | 5500 | 750,942,016 | +0.00(+0.00%) |
Jan 04, 2010 | 5413 | 5500 | 5411 | 5500 | 750,942,016 | +87.42(+1.62%) |
Jan 03, 2010 | 5398 | 5432 | 5390 | 5413 | 0 | -0.02(-0.00%) |
Jan 02, 2010 | 5413 | 5413 | 5413 | 5413 | 0 | +0.00(+0.00%) |
Jan 01, 2010 | 5398 | 5432 | 5390 | 5413 | 173,847,600 | +15.00(+0.28%) |
Dec 31, 2009 | 5438 | 5443 | 5391 | 5398 | 345,719,712 | -39.70(-0.73%) |
Dec 30, 2009 | 5402 | 5445 | 5402 | 5438 | 387,897,888 | +35.20(+0.65%) |
Dec 29, 2009 | 5402 | 5402 | 5402 | 5402 | 0 | +0.00(+0.00%) |
Dec 28, 2009 | 5402 | 5402 | 5402 | 5402 | 0 | -0.01(-0.00%) |
Dec 27, 2009 | 5372 | 5402 | 5368 | 5402 | 0 | +0.01(+0.00%) |
Dec 26, 2009 | 5402 | 5402 | 5402 | 5402 | 0 | +0.00(+0.00%) |
Dec 25, 2009 | 5372 | 5402 | 5368 | 5402 | 231,029,600 | +30.00(+0.56%) |
Dec 24, 2009 | 5329 | 5387 | 5329 | 5372 | 482,896,192 | +43.70(+0.82%) |
Dec 23, 2009 | 5294 | 5362 | 5294 | 5329 | 555,721,792 | +34.70(+0.66%) |
Dec 22, 2009 | 5197 | 5320 | 5197 | 5294 | 791,039,872 | +0.00(+0.00%) |
Dec 21, 2009 | 5197 | 5320 | 5197 | 5294 | 791,039,872 | +97.19(+1.87%) |
Dec 20, 2009 | 5218 | 5288 | 5197 | 5197 | 0 | +0.01(+0.00%) |
Dec 19, 2009 | 5218 | 5288 | 5197 | 5197 | 2,130,863,360 | -20.80(-0.40%) |
Dec 18, 2009 | 5320 | 5320 | 5218 | 5218 | 1,163,068,416 | -102.70(-1.93%) |
Dec 17, 2009 | 5286 | 5335 | 5284 | 5320 | 890,712,704 | +34.50(+0.65%) |
Dec 16, 2009 | 5315 | 5328 | 5251 | 5286 | 822,309,632 | -29.50(-0.56%) |
Dec 15, 2009 | 5262 | 5331 | 5262 | 5315 | 1,090,034,432 | +0.00(+0.00%) |
Dec 14, 2009 | 5262 | 5331 | 5262 | 5315 | 1,090,034,432 | +53.70(+1.02%) |
Dec 12, 2009 | 5244 | 5312 | 5244 | 5262 | 972,486,720 | +17.20(+0.33%) |
Dec 11, 2009 | 5204 | 5254 | 5194 | 5244 | 1,108,489,344 | +40.50(+0.78%) |
Dec 10, 2009 | 5223 | 5246 | 5176 | 5204 | 1,211,440,640 | -19.20(-0.37%) |
Dec 09, 2009 | 5311 | 5323 | 5206 | 5223 | 1,303,308,544 | -87.60(-1.65%) |
Dec 08, 2009 | 5322 | 5329 | 5251 | 5311 | 1,072,522,880 | +0.00(+0.00%) |
Dec 07, 2009 | 5322 | 5329 | 5251 | 5311 | 1,072,522,880 | -11.70(-0.22%) |
Dec 05, 2009 | 5313 | 5374 | 5273 | 5322 | 1,344,173,952 | +9.40(+0.18%) |
Dec 04, 2009 | 5327 | 5372 | 5312 | 5313 | 1,471,991,168 | -14.40(-0.27%) |
Dec 03, 2009 | 5312 | 5348 | 5283 | 5327 | 1,535,114,112 | +15.20(+0.29%) |
Dec 02, 2009 | 5191 | 5312 | 5191 | 5312 | 1,351,286,016 | +121.50(+2.34%) |