Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5694 | 5696 | 5635 | 5635 | 645,790,784 | -58.30(-1.02%) |
Jul 30, 2012 | 5627 | 5706 | 5626 | 5694 | 648,632,896 | +0.00(+0.00%) |
Jul 29, 2012 | 5627 | 5706 | 5626 | 5694 | 648,632,896 | +66.39(+1.18%) |
Jul 28, 2012 | 5573 | 5631 | 5551 | 5627 | 0 | +0.01(+0.00%) |
Jul 27, 2012 | 5573 | 5631 | 5551 | 5627 | 732,786,112 | +54.00(+0.97%) |
Jul 26, 2012 | 5498 | 5594 | 5478 | 5573 | 817,687,808 | +74.90(+1.36%) |
Jul 25, 2012 | 5499 | 5526 | 5478 | 5498 | 621,394,816 | -0.90(-0.02%) |
Jul 24, 2012 | 5534 | 5557 | 5487 | 5499 | 551,196,928 | -34.70(-0.63%) |
Jul 23, 2012 | 5652 | 5652 | 5511 | 5534 | 691,607,168 | +0.00(+0.00%) |
Jul 22, 2012 | 5652 | 5652 | 5511 | 5534 | 691,607,168 | -117.87(-2.09%) |
Jul 21, 2012 | 5714 | 5714 | 5645 | 5652 | 0 | -0.03(-0.00%) |
Jul 20, 2012 | 5714 | 5714 | 5645 | 5652 | 961,834,496 | -62.40(-1.09%) |
Jul 19, 2012 | 5686 | 5719 | 5686 | 5714 | 711,475,200 | +28.40(+0.50%) |
Jul 18, 2012 | 5629 | 5688 | 5624 | 5686 | 669,962,496 | +56.70(+1.01%) |
Jul 17, 2012 | 5662 | 5676 | 5621 | 5629 | 602,763,200 | -33.30(-0.59%) |
Jul 16, 2012 | 5666 | 5671 | 5641 | 5662 | 569,289,792 | +0.00(+0.00%) |
Jul 15, 2012 | 5666 | 5671 | 5641 | 5662 | 569,289,792 | -3.70(-0.07%) |
Jul 14, 2012 | 5608 | 5676 | 5608 | 5666 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 5608 | 5676 | 5608 | 5666 | 609,268,480 | +57.80(+1.03%) |
Jul 12, 2012 | 5664 | 5664 | 5589 | 5608 | 667,049,280 | -56.20(-0.99%) |
Jul 11, 2012 | 5664 | 5675 | 5626 | 5664 | 606,668,992 | +0.40(+0.01%) |
Jul 10, 2012 | 5627 | 5689 | 5622 | 5664 | 607,970,112 | +36.80(+0.65%) |
Jul 09, 2012 | 5663 | 5670 | 5611 | 5627 | 682,352,512 | +0.00(+0.00%) |
Jul 08, 2012 | 5663 | 5670 | 5611 | 5627 | 682,352,512 | -35.30(-0.62%) |
Jul 07, 2012 | 5693 | 5695 | 5648 | 5663 | 0 | +0.00(+0.00%) |
Jul 06, 2012 | 5693 | 5695 | 5648 | 5663 | 602,832,000 | -30.00(-0.53%) |
Jul 05, 2012 | 5684 | 5728 | 5662 | 5693 | 766,719,296 | +8.10(+0.14%) |
Jul 04, 2012 | 5688 | 5700 | 5670 | 5684 | 445,463,392 | -3.20(-0.06%) |
Jul 03, 2012 | 5641 | 5689 | 5636 | 5688 | 795,293,376 | +47.10(+0.84%) |
Jul 02, 2012 | 5571 | 5641 | 5571 | 5641 | 696,936,384 | +0.00(+0.00%) |
Jul 01, 2012 | 5571 | 5641 | 5571 | 5641 | 696,936,384 | +69.50(+1.25%) |
Jun 30, 2012 | 5493 | 5620 | 5493 | 5571 | 0 | -0.10(-0.00%) |
Jun 29, 2012 | 5493 | 5620 | 5493 | 5571 | 1,061,581,824 | +78.10(+1.42%) |
Jun 28, 2012 | 5524 | 5534 | 5436 | 5493 | 1,027,922,624 | -30.80(-0.56%) |
Jun 27, 2012 | 5447 | 5525 | 5447 | 5524 | 678,486,592 | +76.90(+1.41%) |
Jun 26, 2012 | 5451 | 5476 | 5436 | 5447 | 631,700,608 | -3.70(-0.07%) |
Jun 25, 2012 | 5514 | 5514 | 5436 | 5451 | 716,161,024 | +0.00(+0.00%) |
Jun 24, 2012 | 5514 | 5514 | 5436 | 5451 | 716,161,024 | -63.00(-1.14%) |
Jun 23, 2012 | 5566 | 5566 | 5500 | 5514 | 0 | +0.00(+0.00%) |
Jun 22, 2012 | 5566 | 5566 | 5500 | 5514 | 677,911,168 | -52.70(-0.95%) |
Jun 21, 2012 | 5622 | 5622 | 5565 | 5566 | 785,237,376 | -55.90(-0.99%) |
Jun 20, 2012 | 5586 | 5624 | 5566 | 5622 | 903,446,976 | +36.00(+0.64%) |
Jun 19, 2012 | 5491 | 5603 | 5491 | 5586 | 816,800,576 | +95.20(+1.73%) |
Jun 18, 2012 | 5479 | 5555 | 5461 | 5491 | 879,532,416 | +0.00(+0.00%) |
Jun 17, 2012 | 5479 | 5555 | 5461 | 5491 | 879,532,416 | +12.30(+0.22%) |
Jun 16, 2012 | 5467 | 5523 | 5465 | 5479 | 0 | +0.00(+0.00%) |
Jun 15, 2012 | 5467 | 5523 | 5465 | 5479 | 2,307,095,296 | +11.70(+0.21%) |
Jun 14, 2012 | 5484 | 5484 | 5424 | 5467 | 985,630,720 | -16.70(-0.30%) |
Jun 13, 2012 | 5474 | 5508 | 5437 | 5484 | 831,010,496 | +10.10(+0.18%) |
Jun 12, 2012 | 5432 | 5479 | 5415 | 5474 | 890,749,120 | +41.30(+0.76%) |
Jun 11, 2012 | 5435 | 5536 | 5420 | 5432 | 950,512,192 | +0.00(+0.00%) |
Jun 10, 2012 | 5435 | 5536 | 5420 | 5432 | 950,512,192 | -2.70(-0.05%) |
Jun 09, 2012 | 5448 | 5448 | 5382 | 5435 | 0 | +0.00(+0.00%) |
Jun 08, 2012 | 5448 | 5448 | 5382 | 5435 | 916,402,432 | -12.70(-0.23%) |
Jun 07, 2012 | 5384 | 5494 | 5384 | 5448 | 1,030,125,184 | +63.70(+1.18%) |
Jun 06, 2012 | 5260 | 5388 | 5260 | 5384 | 1,098,347,648 | +123.90(+2.36%) |
Jun 05, 2012 | 5260 | 5260 | 5260 | 5260 | 0 | +0.00(+0.00%) |
Jun 04, 2012 | 5260 | 5260 | 5260 | 5260 | 0 | +0.00(+0.00%) |
Jun 03, 2012 | 5260 | 5260 | 5260 | 5260 | 0 | +0.00(+0.00%) |
Jun 01, 2012 | 5321 | 5354 | 5230 | 5260 | 1,056,087,808 | -60.70(-1.14%) |
May 31, 2012 | 5297 | 5352 | 5273 | 5321 | 1,398,519,808 | +23.60(+0.45%) |
May 30, 2012 | 5391 | 5391 | 5284 | 5297 | 863,484,672 | -93.80(-1.74%) |
May 29, 2012 | 5356 | 5405 | 5342 | 5391 | 729,588,096 | +34.80(+0.65%) |
May 28, 2012 | 5352 | 5414 | 5341 | 5356 | 510,686,592 | +0.00(+0.00%) |
May 27, 2012 | 5352 | 5414 | 5341 | 5356 | 510,686,592 | +4.80(+0.09%) |
May 26, 2012 | 5350 | 5385 | 5312 | 5352 | 0 | +0.00(+0.00%) |
May 25, 2012 | 5350 | 5385 | 5312 | 5352 | 734,363,712 | +1.40(+0.03%) |
May 24, 2012 | 5266 | 5372 | 5266 | 5350 | 737,282,496 | +83.70(+1.59%) |
May 23, 2012 | 5403 | 5404 | 5263 | 5266 | 997,826,112 | -136.90(-2.53%) |
May 22, 2012 | 5304 | 5409 | 5304 | 5403 | 931,864,320 | +98.80(+1.86%) |
May 21, 2012 | 5268 | 5324 | 5254 | 5304 | 914,314,880 | +0.00(+0.00%) |
May 20, 2012 | 5268 | 5324 | 5254 | 5304 | 914,314,880 | +36.90(+0.70%) |
May 19, 2012 | 5338 | 5338 | 5257 | 5268 | 0 | +0.00(+0.00%) |
May 18, 2012 | 5338 | 5338 | 5257 | 5268 | 1,225,450,752 | -70.80(-1.33%) |
May 17, 2012 | 5405 | 5413 | 5310 | 5338 | 894,671,488 | -66.90(-1.24%) |
May 16, 2012 | 5438 | 5448 | 5354 | 5405 | 1,026,459,520 | -32.30(-0.59%) |
May 15, 2012 | 5466 | 5508 | 5412 | 5438 | 876,368,192 | -27.90(-0.51%) |
May 14, 2012 | 5576 | 5576 | 5437 | 5466 | 883,929,280 | +0.00(+0.00%) |
May 13, 2012 | 5576 | 5576 | 5437 | 5466 | 883,929,280 | -110.00(-1.97%) |
May 12, 2012 | 5544 | 5586 | 5499 | 5576 | 0 | +0.00(+0.00%) |
May 11, 2012 | 5544 | 5586 | 5499 | 5576 | 772,576,768 | +31.50(+0.57%) |
May 10, 2012 | 5530 | 5566 | 5490 | 5544 | 847,647,616 | +13.90(+0.25%) |
May 09, 2012 | 5555 | 5572 | 5464 | 5530 | 1,006,217,984 | -24.50(-0.44%) |
May 08, 2012 | 5655 | 5668 | 5550 | 5555 | 1,052,975,808 | -100.50(-1.78%) |
May 07, 2012 | 5655 | 5655 | 5655 | 5655 | 0 | +0.00(+0.00%) |
May 06, 2012 | 5655 | 5655 | 5655 | 5655 | 0 | +0.04(+0.00%) |
May 05, 2012 | 5767 | 5767 | 5640 | 5655 | 0 | -0.04(-0.00%) |
May 04, 2012 | 5767 | 5767 | 5640 | 5655 | 1,013,188,096 | -111.50(-1.93%) |
May 03, 2012 | 5758 | 5801 | 5745 | 5767 | 788,566,208 | +8.50(+0.15%) |
May 02, 2012 | 5812 | 5820 | 5737 | 5758 | 962,324,800 | -54.10(-0.93%) |
May 01, 2012 | 5738 | 5819 | 5732 | 5812 | 653,605,376 | +74.40(+1.30%) |
Apr 30, 2012 | 5777 | 5793 | 5729 | 5738 | 784,966,976 | +0.00(+0.00%) |
Apr 29, 2012 | 5777 | 5793 | 5729 | 5738 | 784,966,976 | -39.30(-0.68%) |
Apr 28, 2012 | 5749 | 5789 | 5708 | 5777 | 0 | +0.00(+0.00%) |
Apr 27, 2012 | 5749 | 5789 | 5708 | 5777 | 812,249,728 | +28.40(+0.49%) |
Apr 26, 2012 | 5719 | 5761 | 5692 | 5749 | 879,956,096 | +29.80(+0.52%) |
Apr 25, 2012 | 5710 | 5745 | 5703 | 5719 | 859,133,184 | +9.40(+0.16%) |
Apr 24, 2012 | 5666 | 5714 | 5658 | 5710 | 807,899,200 | +43.90(+0.77%) |
Apr 23, 2012 | 5772 | 5772 | 5638 | 5666 | 777,185,472 | +0.00(+0.00%) |
Apr 22, 2012 | 5772 | 5772 | 5638 | 5666 | 777,185,472 | -106.50(-1.85%) |
Apr 21, 2012 | 5744 | 5776 | 5724 | 5772 | 0 | -0.10(-0.00%) |
Apr 20, 2012 | 5745 | 5776 | 5724 | 5772 | 847,833,792 | +27.60(+0.48%) |
Apr 19, 2012 | 5745 | 5792 | 5738 | 5745 | 958,392,128 | -0.70(-0.01%) |
Apr 18, 2012 | 5767 | 5784 | 5731 | 5745 | 873,962,624 | -21.70(-0.38%) |
Apr 17, 2012 | 5666 | 5774 | 5652 | 5767 | 856,433,024 | +100.70(+1.78%) |
Apr 16, 2012 | 5652 | 5708 | 5641 | 5666 | 1,101,926,656 | +0.00(+0.00%) |
Apr 15, 2012 | 5652 | 5708 | 5641 | 5666 | 1,101,926,656 | +14.50(+0.26%) |
Apr 14, 2012 | 5710 | 5711 | 5644 | 5652 | 0 | +0.00(+0.00%) |
Apr 13, 2012 | 5710 | 5711 | 5644 | 5652 | 830,222,976 | -58.70(-1.03%) |
Apr 12, 2012 | 5635 | 5728 | 5603 | 5710 | 1,115,209,984 | +75.80(+1.35%) |
Apr 11, 2012 | 5596 | 5656 | 5576 | 5635 | 1,132,327,552 | +39.10(+0.70%) |
Apr 10, 2012 | 5724 | 5724 | 5596 | 5596 | 1,008,933,696 | -128.10(-2.24%) |
Apr 09, 2012 | 5724 | 5724 | 5724 | 5724 | 0 | +0.00(+0.00%) |
Apr 08, 2012 | 5724 | 5724 | 5724 | 5724 | 0 | +0.00(+0.00%) |
Apr 06, 2012 | 5724 | 5724 | 5724 | 5724 | 0 | +0.00(+0.00%) |
Apr 05, 2012 | 5704 | 5732 | 5663 | 5724 | 905,681,984 | +19.90(+0.35%) |
Apr 04, 2012 | 5838 | 5838 | 5686 | 5704 | 1,174,203,136 | -134.50(-2.30%) |
Apr 03, 2012 | 5875 | 5890 | 5838 | 5838 | 896,433,984 | -36.60(-0.62%) |
Apr 02, 2012 | 5768 | 5875 | 5749 | 5875 | 886,248,576 | +0.00(+0.00%) |
Apr 01, 2012 | 5768 | 5875 | 5749 | 5875 | 886,248,576 | +106.40(+1.84%) |
Mar 31, 2012 | 5742 | 5783 | 5742 | 5768 | 0 | +0.00(+0.00%) |
Mar 30, 2012 | 5742 | 5783 | 5742 | 5768 | 990,169,984 | +26.50(+0.46%) |
Mar 29, 2012 | 5809 | 5812 | 5726 | 5742 | 1,084,172,160 | -67.00(-1.15%) |
Mar 28, 2012 | 5870 | 5878 | 5809 | 5809 | 931,498,368 | -60.60(-1.03%) |
Mar 27, 2012 | 5903 | 5942 | 5864 | 5870 | 1,257,297,408 | -33.10(-0.56%) |
Mar 26, 2012 | 5855 | 5913 | 5854 | 5903 | 722,858,624 | +0.00(+0.00%) |
Mar 25, 2012 | 5855 | 5913 | 5854 | 5903 | 722,858,624 | +47.80(+0.82%) |
Mar 24, 2012 | 5846 | 5876 | 5802 | 5855 | 0 | +0.00(+0.00%) |
Mar 23, 2012 | 5846 | 5876 | 5802 | 5855 | 848,516,928 | +9.20(+0.16%) |
Mar 22, 2012 | 5892 | 5892 | 5826 | 5846 | 883,155,712 | -46.30(-0.79%) |
Mar 21, 2012 | 5891 | 5922 | 5881 | 5892 | 907,211,328 | +0.60(+0.01%) |
Mar 20, 2012 | 5961 | 5961 | 5876 | 5891 | 978,545,280 | -69.70(-1.17%) |
Mar 19, 2012 | 5966 | 5969 | 5928 | 5961 | 951,065,280 | +0.00(+0.00%) |
Mar 18, 2012 | 5966 | 5969 | 5928 | 5961 | 951,065,280 | -4.50(-0.08%) |
Mar 17, 2012 | 5941 | 5974 | 5941 | 5966 | 0 | +0.00(+0.00%) |
Mar 16, 2012 | 5941 | 5974 | 5941 | 5966 | 1,830,036,224 | +24.90(+0.42%) |
Mar 15, 2012 | 5945 | 5958 | 5919 | 5941 | 1,034,944,384 | -4.70(-0.08%) |
Mar 14, 2012 | 5956 | 5989 | 5945 | 5945 | 1,165,017,984 | -10.50(-0.18%) |
Mar 13, 2012 | 5893 | 5958 | 5893 | 5956 | 761,933,824 | +63.10(+1.07%) |
Mar 12, 2012 | 5888 | 5894 | 5860 | 5893 | 800,492,032 | +0.00(+0.00%) |
Mar 11, 2012 | 5888 | 5894 | 5860 | 5893 | 800,492,032 | +5.30(+0.09%) |
Mar 10, 2012 | 5860 | 5898 | 5843 | 5888 | 854,778,880 | +27.80(+0.47%) |
Mar 09, 2012 | 5791 | 5874 | 5791 | 5860 | 828,107,712 | +68.30(+1.18%) |
Mar 08, 2012 | 5766 | 5801 | 5756 | 5791 | 859,928,000 | +25.60(+0.44%) |
Mar 07, 2012 | 5875 | 5875 | 5758 | 5766 | 989,886,592 | -109.00(-1.86%) |
Mar 06, 2012 | 5911 | 5911 | 5865 | 5875 | 873,447,168 | +0.00(+0.00%) |
Mar 05, 2012 | 5911 | 5911 | 5865 | 5875 | 873,447,168 | -36.30(-0.61%) |
Mar 04, 2012 | 5931 | 5940 | 5908 | 5911 | 0 | +0.00(+0.00%) |
Mar 03, 2012 | 5931 | 5940 | 5908 | 5911 | 736,456,512 | -20.20(-0.34%) |
Mar 02, 2012 | 5872 | 5936 | 5859 | 5931 | 900,749,888 | +59.80(+1.02%) |
Mar 01, 2012 | 5928 | 5945 | 5872 | 5872 | 1,201,160,960 | -56.40(-0.95%) |
Feb 29, 2012 | 5916 | 5937 | 5900 | 5928 | 804,670,272 | +12.30(+0.21%) |
Feb 28, 2012 | 5935 | 5935 | 5866 | 5916 | 966,771,072 | +0.00(+0.00%) |
Feb 27, 2012 | 5935 | 5935 | 5866 | 5916 | 966,771,072 | -19.50(-0.33%) |
Feb 26, 2012 | 5938 | 5964 | 5926 | 5935 | 0 | +0.00(+0.00%) |
Feb 25, 2012 | 5938 | 5964 | 5926 | 5935 | 1,010,948,416 | -2.80(-0.05%) |
Feb 24, 2012 | 5917 | 5952 | 5900 | 5938 | 1,071,356,928 | +21.30(+0.36%) |
Feb 23, 2012 | 5928 | 5938 | 5895 | 5917 | 872,089,024 | -11.60(-0.20%) |
Feb 22, 2012 | 5945 | 5949 | 5917 | 5928 | 846,269,184 | -17.10(-0.29%) |
Feb 21, 2012 | 5905 | 5956 | 5905 | 5945 | 723,669,696 | +0.00(+0.00%) |
Feb 20, 2012 | 5905 | 5956 | 5905 | 5945 | 723,669,696 | +40.20(+0.68%) |
Feb 19, 2012 | 5885 | 5924 | 5885 | 5905 | 0 | +0.00(+0.00%) |
Feb 18, 2012 | 5885 | 5924 | 5885 | 5905 | 1,101,911,040 | +19.70(+0.33%) |
Feb 17, 2012 | 5892 | 5892 | 5829 | 5885 | 751,180,416 | -6.80(-0.12%) |
Feb 16, 2012 | 5900 | 5924 | 5881 | 5892 | 801,550,208 | -7.70(-0.13%) |
Feb 15, 2012 | 5906 | 5921 | 5877 | 5900 | 832,567,168 | -5.80(-0.10%) |
Feb 14, 2012 | 5852 | 5920 | 5852 | 5906 | 641,643,072 | +0.00(+0.00%) |
Feb 13, 2012 | 5852 | 5920 | 5852 | 5906 | 641,643,072 | +53.30(+0.91%) |
Feb 12, 2012 | 5896 | 5896 | 5840 | 5852 | 0 | +0.00(+0.00%) |
Feb 11, 2012 | 5896 | 5896 | 5840 | 5852 | 948,790,272 | -43.10(-0.73%) |
Feb 10, 2012 | 5876 | 5916 | 5871 | 5896 | 973,462,208 | +19.60(+0.33%) |
Feb 09, 2012 | 5890 | 5916 | 5871 | 5876 | 809,267,776 | -14.40(-0.24%) |
Feb 08, 2012 | 5892 | 5907 | 5850 | 5890 | 785,340,672 | -1.90(-0.03%) |
Feb 07, 2012 | 5901 | 5901 | 5864 | 5892 | 828,464,576 | +0.00(+0.00%) |
Feb 06, 2012 | 5901 | 5901 | 5864 | 5892 | 828,464,576 | -8.90(-0.15%) |
Feb 05, 2012 | 5796 | 5901 | 5784 | 5901 | 0 | +0.00(+0.00%) |
Feb 04, 2012 | 5796 | 5901 | 5784 | 5901 | 1,156,774,144 | +105.00(+1.81%) |
Feb 03, 2012 | 5791 | 5810 | 5766 | 5796 | 967,388,608 | +5.40(+0.09%) |
Feb 02, 2012 | 5682 | 5791 | 5681 | 5791 | 985,247,104 | +109.10(+1.92%) |
Feb 01, 2012 | 5671 | 5730 | 5671 | 5682 | 1,018,319,104 | +10.50(+0.19%) |
Jan 31, 2012 | 5734 | 5734 | 5652 | 5671 | 778,099,968 | +0.00(+0.00%) |
Jan 30, 2012 | 5734 | 5734 | 5652 | 5671 | 778,099,968 | -62.40(-1.09%) |
Jan 29, 2012 | 5795 | 5795 | 5729 | 5734 | 0 | +0.00(+0.00%) |
Jan 28, 2012 | 5795 | 5795 | 5729 | 5734 | 790,045,184 | -61.70(-1.06%) |
Jan 27, 2012 | 5723 | 5806 | 5723 | 5795 | 874,328,704 | +72.20(+1.26%) |
Jan 26, 2012 | 5752 | 5778 | 5694 | 5723 | 884,691,072 | -28.90(-0.50%) |
Jan 25, 2012 | 5783 | 5783 | 5720 | 5752 | 916,105,024 | -30.70(-0.53%) |
Jan 24, 2012 | 5729 | 5790 | 5723 | 5783 | 852,459,584 | +0.00(+0.00%) |
Jan 23, 2012 | 5729 | 5790 | 5723 | 5783 | 852,459,584 | +54.10(+0.94%) |
Jan 22, 2012 | 5741 | 5750 | 5722 | 5728 | 0 | -0.10(-0.00%) |
Jan 21, 2012 | 5741 | 5750 | 5722 | 5729 | 1,315,166,208 | -12.60(-0.22%) |
Jan 20, 2012 | 5702 | 5744 | 5693 | 5741 | 1,404,271,232 | +38.80(+0.68%) |
Jan 19, 2012 | 5694 | 5710 | 5648 | 5702 | 792,321,024 | +8.40(+0.15%) |
Jan 18, 2012 | 5657 | 5724 | 5657 | 5694 | 1,232,187,264 | +36.60(+0.65%) |
Jan 17, 2012 | 5637 | 5663 | 5610 | 5657 | 672,822,912 | +0.00(+0.00%) |
Jan 16, 2012 | 5637 | 5663 | 5610 | 5657 | 672,822,912 | +20.80(+0.37%) |
Jan 15, 2012 | 5662 | 5709 | 5584 | 5637 | 0 | +0.00(+0.00%) |
Jan 14, 2012 | 5662 | 5709 | 5584 | 5637 | 1,318,584,448 | -25.80(-0.46%) |
Jan 13, 2012 | 5671 | 5700 | 5640 | 5662 | 1,382,096,128 | -8.40(-0.15%) |
Jan 12, 2012 | 5697 | 5701 | 5645 | 5671 | 893,409,984 | -25.90(-0.45%) |
Jan 11, 2012 | 5612 | 5712 | 5612 | 5697 | 865,034,496 | +84.40(+1.50%) |
Jan 10, 2012 | 5650 | 5674 | 5605 | 5612 | 785,646,080 | +0.00(+0.00%) |
Jan 09, 2012 | 5650 | 5674 | 5605 | 5612 | 785,646,080 | -37.40(-0.66%) |
Jan 08, 2012 | 5624 | 5683 | 5623 | 5650 | 0 | +0.00(+0.00%) |
Jan 07, 2012 | 5624 | 5683 | 5623 | 5650 | 705,018,112 | +25.40(+0.45%) |
Jan 06, 2012 | 5668 | 5689 | 5614 | 5624 | 794,279,424 | -44.20(-0.78%) |
Jan 05, 2012 | 5700 | 5720 | 5646 | 5668 | 696,937,792 | -31.40(-0.55%) |
Jan 04, 2012 | 5572 | 5700 | 5572 | 5700 | 778,529,216 | +127.60(+2.29%) |
Jan 03, 2012 | 5572 | 5572 | 5572 | 5572 | 0 | +0.00(+0.00%) |
Jan 02, 2012 | 5572 | 5572 | 5572 | 5572 | 0 | +0.00(+0.00%) |
Jan 01, 2012 | 5567 | 5588 | 5535 | 5572 | 0 | +0.00(+0.00%) |
Dec 31, 2011 | 5567 | 5588 | 5535 | 5572 | 188,110,800 | +5.50(+0.10%) |
Dec 30, 2011 | 5507 | 5567 | 5497 | 5567 | 325,748,992 | +59.40(+1.08%) |
Dec 29, 2011 | 5513 | 5568 | 5491 | 5507 | 449,839,712 | -5.30(-0.10%) |
Dec 28, 2011 | 5513 | 5513 | 5513 | 5513 | 0 | +0.00(+0.00%) |
Dec 27, 2011 | 5513 | 5513 | 5513 | 5513 | 0 | +0.00(+0.00%) |
Dec 26, 2011 | 5513 | 5513 | 5513 | 5513 | 0 | +0.00(+0.00%) |
Dec 25, 2011 | 5457 | 5517 | 5457 | 5513 | 0 | +0.00(+0.00%) |
Dec 24, 2011 | 5457 | 5517 | 5457 | 5513 | 204,750,096 | +55.70(+1.02%) |
Dec 23, 2011 | 5390 | 5469 | 5390 | 5457 | 610,838,400 | +67.30(+1.25%) |
Dec 22, 2011 | 5420 | 5479 | 5372 | 5390 | 803,794,176 | -29.90(-0.55%) |
Dec 21, 2011 | 5365 | 5426 | 5329 | 5420 | 779,731,392 | +54.60(+1.02%) |
Dec 20, 2011 | 5387 | 5410 | 5343 | 5365 | 632,321,280 | +0.00(+0.00%) |
Dec 19, 2011 | 5387 | 5410 | 5343 | 5365 | 632,321,280 | -22.30(-0.41%) |
Dec 18, 2011 | 5401 | 5453 | 5387 | 5387 | 0 | +0.00(+0.00%) |
Dec 17, 2011 | 5401 | 5453 | 5387 | 5387 | 1,273,215,104 | -13.60(-0.25%) |
Dec 16, 2011 | 5367 | 5434 | 5367 | 5401 | 803,271,680 | +34.10(+0.64%) |
Dec 15, 2011 | 5490 | 5490 | 5367 | 5367 | 860,719,680 | -123.40(-2.25%) |
Dec 14, 2011 | 5428 | 5526 | 5414 | 5490 | 757,731,968 | +62.30(+1.15%) |
Dec 13, 2011 | 5529 | 5529 | 5428 | 5428 | 801,332,288 | +0.00(+0.00%) |
Dec 12, 2011 | 5529 | 5529 | 5428 | 5428 | 801,332,288 | -101.30(-1.83%) |
Dec 11, 2011 | 5484 | 5540 | 5441 | 5529 | 0 | +0.00(+0.00%) |
Dec 10, 2011 | 5484 | 5540 | 5441 | 5529 | 841,432,704 | +45.40(+0.83%) |
Dec 09, 2011 | 5547 | 5605 | 5484 | 5484 | 907,438,016 | -63.10(-1.14%) |
Dec 08, 2011 | 5569 | 5632 | 5498 | 5547 | 932,154,816 | -21.80(-0.39%) |
Dec 07, 2011 | 5568 | 5593 | 5522 | 5569 | 857,312,576 | +0.70(+0.01%) |
Dec 06, 2011 | 5552 | 5603 | 5546 | 5568 | 900,657,984 | +0.00(+0.00%) |
Dec 05, 2011 | 5552 | 5603 | 5546 | 5568 | 900,657,984 | +15.70(+0.28%) |
Dec 04, 2011 | 5489 | 5596 | 5489 | 5552 | 0 | +0.00(+0.00%) |
Dec 03, 2011 | 5489 | 5596 | 5489 | 5552 | 984,099,712 | +63.00(+1.15%) |
Dec 02, 2011 | 5505 | 5554 | 5487 | 5489 | 939,174,784 | -16.10(-0.29%) |
Dec 01, 2011 | 5337 | 5539 | 5275 | 5505 | 1,647,245,440 | +168.40(+3.16%) |
Nov 30, 2011 | 5313 | 5344 | 5272 | 5337 | 794,447,296 | +24.20(+0.46%) |
Nov 29, 2011 | 5165 | 5328 | 5165 | 5313 | 897,909,184 | +0.00(+0.00%) |
Nov 28, 2011 | 5165 | 5328 | 5165 | 5313 | 897,909,184 | +148.20(+2.87%) |
Nov 27, 2011 | 5128 | 5200 | 5075 | 5165 | 0 | -0.10(-0.00%) |
Nov 26, 2011 | 5128 | 5200 | 5075 | 5165 | 733,865,280 | +37.10(+0.72%) |
Nov 25, 2011 | 5140 | 5184 | 5099 | 5128 | 856,420,480 | -12.20(-0.24%) |
Nov 24, 2011 | 5207 | 5207 | 5140 | 5140 | 1,009,697,984 | -67.00(-1.29%) |
Nov 23, 2011 | 5223 | 5282 | 5207 | 5207 | 914,555,712 | -15.80(-0.30%) |
Nov 22, 2011 | 5363 | 5363 | 5222 | 5223 | 952,409,984 | +0.00(+0.00%) |
Nov 21, 2011 | 5363 | 5363 | 5222 | 5223 | 952,409,984 | -140.30(-2.62%) |
Nov 20, 2011 | 5423 | 5423 | 5348 | 5363 | 0 | +0.00(+0.00%) |
Nov 19, 2011 | 5423 | 5423 | 5348 | 5363 | 826,014,016 | -60.20(-1.11%) |
Nov 18, 2011 | 5509 | 5509 | 5366 | 5423 | 1,059,574,720 | -85.90(-1.56%) |
Nov 17, 2011 | 5517 | 5563 | 5450 | 5509 | 941,320,000 | -8.40(-0.15%) |
Nov 16, 2011 | 5519 | 5551 | 5429 | 5517 | 841,524,416 | -1.60(-0.03%) |
Nov 15, 2011 | 5545 | 5575 | 5489 | 5519 | 687,675,200 | +0.00(+0.00%) |
Nov 14, 2011 | 5545 | 5575 | 5489 | 5519 | 687,675,200 | -26.40(-0.48%) |
Nov 13, 2011 | 5445 | 5549 | 5440 | 5545 | 0 | +0.00(+0.00%) |
Nov 12, 2011 | 5445 | 5549 | 5440 | 5545 | 715,717,504 | +100.60(+1.85%) |
Nov 11, 2011 | 5460 | 5497 | 5360 | 5445 | 799,967,680 | -15.60(-0.29%) |
Nov 10, 2011 | 5567 | 5616 | 5426 | 5460 | 1,074,260,608 | -106.90(-1.92%) |
Nov 09, 2011 | 5511 | 5616 | 5510 | 5567 | 885,001,728 | +56.50(+1.03%) |
Nov 08, 2011 | 5527 | 5558 | 5432 | 5511 | 730,611,328 | +0.00(+0.00%) |
Nov 07, 2011 | 5527 | 5558 | 5432 | 5511 | 730,611,328 | -16.40(-0.30%) |
Nov 06, 2011 | 5546 | 5600 | 5495 | 5527 | 0 | +0.00(+0.00%) |
Nov 04, 2011 | 5546 | 5600 | 5495 | 5527 | 873,169,280 | -18.40(-0.33%) |
Nov 03, 2011 | 5484 | 5564 | 5403 | 5546 | 1,217,183,488 | +61.50(+1.12%) |
Nov 02, 2011 | 5422 | 5493 | 5383 | 5484 | 1,363,052,800 | +62.50(+1.15%) |
Nov 01, 2011 | 5544 | 5544 | 5338 | 5422 | 1,331,043,584 | -122.60(-2.21%) |
Oct 31, 2011 | 5702 | 5702 | 5544 | 5544 | 1,079,784,320 | +0.00(+0.00%) |
Oct 30, 2011 | 5702 | 5702 | 5544 | 5544 | 1,079,784,320 | -158.00(-2.77%) |
Oct 29, 2011 | 5714 | 5747 | 5685 | 5702 | 0 | +0.00(+0.00%) |
Oct 28, 2011 | 5714 | 5747 | 5685 | 5702 | 997,001,728 | -11.60(-0.20%) |
Oct 27, 2011 | 5553 | 5747 | 5553 | 5714 | 1,454,155,008 | +160.60(+2.89%) |
Oct 26, 2011 | 5526 | 5577 | 5498 | 5553 | 705,184,192 | +27.70(+0.50%) |
Oct 25, 2011 | 5548 | 5574 | 5466 | 5526 | 777,723,200 | -22.60(-0.41%) |
Oct 24, 2011 | 5489 | 5553 | 5487 | 5548 | 677,461,312 | +0.00(+0.00%) |
Oct 23, 2011 | 5489 | 5553 | 5487 | 5548 | 677,461,312 | +59.50(+1.08%) |
Oct 22, 2011 | 5385 | 5500 | 5385 | 5489 | 0 | -0.10(-0.00%) |
Oct 21, 2011 | 5385 | 5500 | 5385 | 5489 | 730,196,096 | +104.00(+1.93%) |
Oct 20, 2011 | 5450 | 5450 | 5363 | 5385 | 796,890,496 | -65.80(-1.21%) |
Oct 19, 2011 | 5410 | 5484 | 5410 | 5450 | 723,007,488 | +40.10(+0.74%) |
Oct 18, 2011 | 5437 | 5437 | 5349 | 5410 | 754,537,024 | -26.30(-0.48%) |
Oct 17, 2011 | 5466 | 5544 | 5405 | 5437 | 720,599,680 | +0.00(+0.00%) |
Oct 16, 2011 | 5466 | 5544 | 5405 | 5437 | 720,599,680 | -29.70(-0.54%) |
Oct 15, 2011 | 5403 | 5501 | 5396 | 5466 | 0 | +0.00(+0.00%) |
Oct 14, 2011 | 5403 | 5501 | 5396 | 5466 | 673,341,312 | +63.00(+1.17%) |
Oct 13, 2011 | 5442 | 5456 | 5368 | 5403 | 895,898,176 | -38.40(-0.71%) |
Oct 12, 2011 | 5396 | 5458 | 5348 | 5442 | 833,336,576 | +46.10(+0.85%) |
Oct 11, 2011 | 5399 | 5399 | 5330 | 5396 | 636,003,520 | -3.30(-0.06%) |
Oct 10, 2011 | 5303 | 5413 | 5303 | 5399 | 611,583,680 | +0.00(+0.00%) |
Oct 09, 2011 | 5303 | 5413 | 5303 | 5399 | 611,583,680 | +95.60(+1.80%) |
Oct 08, 2011 | 5291 | 5371 | 5261 | 5303 | 0 | +0.00(+0.00%) |
Oct 07, 2011 | 5291 | 5371 | 5261 | 5303 | 864,876,992 | +12.10(+0.23%) |
Oct 06, 2011 | 5102 | 5291 | 5102 | 5291 | 1,147,794,432 | +189.10(+3.71%) |
Oct 05, 2011 | 4944 | 5121 | 4944 | 5102 | 932,393,600 | +157.80(+3.19%) |
Oct 04, 2011 | 5076 | 5076 | 4869 | 4944 | 1,168,273,152 | -131.10(-2.58%) |
Oct 03, 2011 | 5128 | 5128 | 4983 | 5076 | 774,952,000 | +0.00(+0.00%) |
Oct 02, 2011 | 5128 | 5128 | 4983 | 5076 | 774,952,000 | -53.00(-1.03%) |
Oct 01, 2011 | 5197 | 5197 | 5069 | 5128 | 0 | +0.00(+0.00%) |
Sep 30, 2011 | 5197 | 5197 | 5069 | 5128 | 889,500,800 | -68.30(-1.31%) |
Sep 29, 2011 | 5218 | 5250 | 5161 | 5197 | 736,900,096 | -20.80(-0.40%) |
Sep 28, 2011 | 5294 | 5314 | 5191 | 5218 | 726,670,208 | -76.50(-1.45%) |
Sep 27, 2011 | 5089 | 5294 | 5089 | 5294 | 960,705,920 | +204.70(+4.02%) |
Sep 26, 2011 | 5067 | 5149 | 4974 | 5089 | 1,039,396,992 | +0.00(+0.00%) |
Sep 25, 2011 | 5067 | 5149 | 4974 | 5089 | 1,039,396,992 | +22.60(+0.45%) |
Sep 24, 2011 | 5042 | 5105 | 4928 | 5067 | 0 | +0.00(+0.00%) |
Sep 23, 2011 | 5042 | 5105 | 4928 | 5067 | 1,013,630,400 | +25.20(+0.50%) |
Sep 22, 2011 | 5288 | 5288 | 5014 | 5042 | 1,191,994,752 | -246.80(-4.67%) |
Sep 21, 2011 | 5364 | 5366 | 5269 | 5288 | 770,544,192 | -75.30(-1.40%) |
Sep 20, 2011 | 5260 | 5377 | 5219 | 5364 | 708,694,976 | +104.10(+1.98%) |
Sep 19, 2011 | 5368 | 5368 | 5232 | 5260 | 721,392,704 | +0.00(+0.00%) |
Sep 18, 2011 | 5368 | 5368 | 5232 | 5260 | 721,392,704 | -108.80(-2.03%) |
Sep 17, 2011 | 5338 | 5406 | 5338 | 5368 | 0 | +0.00(+0.00%) |
Sep 16, 2011 | 5338 | 5406 | 5338 | 5368 | 1,464,013,696 | +30.90(+0.58%) |
Sep 15, 2011 | 5227 | 5367 | 5227 | 5338 | 1,124,039,936 | +110.50(+2.11%) |
Sep 14, 2011 | 5174 | 5270 | 5146 | 5227 | 1,116,782,976 | +52.70(+1.02%) |
Sep 13, 2011 | 5130 | 5203 | 5070 | 5174 | 885,953,984 | +44.70(+0.87%) |
Sep 12, 2011 | 5215 | 5215 | 5059 | 5130 | 1,009,065,280 | +0.00(+0.00%) |
Sep 11, 2011 | 5215 | 5215 | 5059 | 5130 | 1,009,065,280 | -85.00(-1.63%) |
Sep 10, 2011 | 5340 | 5352 | 5202 | 5215 | 0 | -0.10(-0.00%) |
Sep 09, 2011 | 5340 | 5352 | 5202 | 5215 | 1,048,625,984 | -125.70(-2.35%) |
Sep 08, 2011 | 5319 | 5370 | 5270 | 5340 | 922,652,096 | +21.80(+0.41%) |
Sep 07, 2011 | 5157 | 5322 | 5157 | 5319 | 837,910,528 | +161.80(+3.14%) |
Sep 06, 2011 | 5103 | 5190 | 5087 | 5157 | 946,079,104 | +54.20(+1.06%) |
Sep 05, 2011 | 5292 | 5292 | 5098 | 5103 | 788,821,312 | +0.00(+0.00%) |
Sep 04, 2011 | 5292 | 5292 | 5098 | 5103 | 788,821,312 | -189.40(-3.58%) |
Sep 03, 2011 | 5419 | 5419 | 5258 | 5292 | 0 | +0.00(+0.00%) |
Sep 02, 2011 | 5419 | 5419 | 5258 | 5292 | 823,929,984 | -126.70(-2.34%) |
Sep 01, 2011 | 5394 | 5450 | 5347 | 5419 | 975,363,776 | +24.20(+0.45%) |
Aug 31, 2011 | 5269 | 5412 | 5259 | 5394 | 1,178,142,464 | +125.80(+2.39%) |
Aug 30, 2011 | 5130 | 5284 | 5130 | 5269 | 910,283,072 | +138.80(+2.71%) |
Aug 29, 2011 | 5130 | 5130 | 5130 | 5130 | 0 | +0.00(+0.00%) |
Aug 28, 2011 | 5130 | 5130 | 5130 | 5130 | 0 | +0.00(+0.00%) |
Aug 27, 2011 | 5131 | 5150 | 5015 | 5130 | 0 | +0.00(+0.00%) |
Aug 26, 2011 | 5131 | 5150 | 5015 | 5130 | 1,037,445,376 | -1.20(-0.02%) |
Aug 25, 2011 | 5206 | 5254 | 5102 | 5131 | 1,128,589,312 | -74.80(-1.44%) |
Aug 24, 2011 | 5129 | 5251 | 5098 | 5206 | 908,821,504 | +76.50(+1.49%) |
Aug 23, 2011 | 5095 | 5193 | 5077 | 5129 | 904,652,288 | +34.10(+0.67%) |
Aug 22, 2011 | 5041 | 5183 | 4993 | 5095 | 857,260,032 | +0.00(+0.00%) |
Aug 21, 2011 | 5041 | 5183 | 4993 | 5095 | 857,260,032 | +54.50(+1.08%) |
Aug 19, 2011 | 5092 | 5108 | 4930 | 5041 | 1,546,098,688 | -51.40(-1.01%) |
Aug 18, 2011 | 5332 | 5332 | 5042 | 5092 | 1,183,380,992 | -239.40(-4.49%) |
Aug 17, 2011 | 5358 | 5371 | 5280 | 5332 | 671,941,824 | -26.00(-0.49%) |
Aug 16, 2011 | 5351 | 5362 | 5266 | 5358 | 716,380,800 | +7.00(+0.13%) |
Aug 15, 2011 | 5320 | 5377 | 5319 | 5351 | 695,636,416 | +0.00(+0.00%) |
Aug 14, 2011 | 5320 | 5377 | 5319 | 5351 | 695,636,416 | +30.60(+0.58%) |
Aug 13, 2011 | 5163 | 5320 | 5099 | 5320 | 0 | +0.00(+0.00%) |
Aug 12, 2011 | 5163 | 5320 | 5099 | 5320 | 1,024,505,216 | +157.20(+3.04%) |
Aug 11, 2011 | 5007 | 5173 | 4943 | 5163 | 1,455,126,400 | +155.60(+3.11%) |
Aug 10, 2011 | 5165 | 5263 | 4991 | 5007 | 1,649,746,304 | -157.70(-3.05%) |
Aug 09, 2011 | 5069 | 5176 | 4791 | 5165 | 2,039,085,184 | +95.90(+1.89%) |
Aug 08, 2011 | 5247 | 5296 | 5062 | 5069 | 1,576,389,632 | +0.00(+0.00%) |
Aug 07, 2011 | 5247 | 5296 | 5062 | 5069 | 1,576,389,632 | -178.00(-3.39%) |
Aug 06, 2011 | 5393 | 5393 | 5203 | 5247 | 0 | +0.00(+0.00%) |
Aug 05, 2011 | 5393 | 5393 | 5203 | 5247 | 2,044,242,432 | -146.10(-2.71%) |
Aug 04, 2011 | 5584 | 5644 | 5393 | 5393 | 1,428,457,088 | -191.40(-3.43%) |
Aug 03, 2011 | 5718 | 5718 | 5558 | 5584 | 1,094,346,752 | -133.90(-2.34%) |
Aug 02, 2011 | 5774 | 5779 | 5705 | 5718 | 995,746,816 | -56.00(-0.97%) |