Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7453 | 7456 | 7381 | 7388 | 83,214,896 | -70.10(-0.94%) |
Jan 30, 2013 | 7460 | 7466 | 7414 | 7458 | 71,745,904 | -26.00(-0.35%) |
Jan 29, 2013 | 7471 | 7496 | 7463 | 7484 | 70,304,704 | +0.05(+0.00%) |
Jan 28, 2013 | 7471 | 7496 | 7463 | 7484 | 0 | +25.29(+0.34%) |
Jan 27, 2013 | 7443 | 7468 | 7436 | 7459 | 0 | -0.04(-0.00%) |
Jan 26, 2013 | 7443 | 7468 | 7436 | 7459 | 81,023,696 | +1.00(+0.01%) |
Jan 25, 2013 | 7392 | 7466 | 7380 | 7458 | 100,395,904 | +65.70(+0.89%) |
Jan 24, 2013 | 7330 | 7406 | 7326 | 7392 | 107,051,800 | +100.10(+1.37%) |
Jan 23, 2013 | 7340 | 7341 | 7280 | 7292 | 42,079,000 | -44.10(-0.60%) |
Jan 22, 2013 | 7363 | 7376 | 7311 | 7336 | 33,469,400 | -0.05(-0.00%) |
Jan 21, 2013 | 7363 | 7376 | 7311 | 7336 | 0 | -32.75(-0.44%) |
Jan 20, 2013 | 7449 | 7458 | 7363 | 7369 | 0 | +0.00(+0.00%) |
Jan 19, 2013 | 7449 | 7458 | 7363 | 7369 | 154,123,696 | -61.10(-0.82%) |
Jan 18, 2013 | 7325 | 7430 | 7322 | 7430 | 106,624,600 | +125.00(+1.71%) |
Jan 17, 2013 | 7272 | 7319 | 7260 | 7305 | 89,189,000 | +32.60(+0.45%) |
Jan 16, 2013 | 7204 | 7272 | 7201 | 7272 | 88,032,304 | +69.80(+0.97%) |
Jan 15, 2013 | 7213 | 7231 | 7188 | 7202 | 86,487,800 | -0.02(-0.00%) |
Jan 14, 2013 | 7213 | 7231 | 7188 | 7203 | 0 | +14.30(+0.20%) |
Jan 13, 2013 | 7175 | 7194 | 7155 | 7188 | 0 | +0.02(+0.00%) |
Jan 12, 2013 | 7175 | 7194 | 7155 | 7188 | 78,856,496 | +44.50(+0.62%) |
Jan 11, 2013 | 7163 | 7175 | 7139 | 7144 | 79,083,200 | -7.90(-0.11%) |
Jan 10, 2013 | 7098 | 7153 | 7095 | 7152 | 98,823,504 | +77.10(+1.09%) |
Jan 09, 2013 | 7051 | 7088 | 7046 | 7074 | 75,006,600 | +25.20(+0.36%) |
Jan 08, 2013 | 7062 | 7073 | 7049 | 7049 | 78,767,800 | +0.00(+0.00%) |
Jan 07, 2013 | 7062 | 7073 | 7049 | 7049 | 0 | -9.62(-0.14%) |
Jan 06, 2013 | 7015 | 7059 | 7005 | 7059 | 0 | +0.02(+0.00%) |
Jan 05, 2013 | 7016 | 7059 | 7005 | 7059 | 59,013,000 | +38.40(+0.55%) |
Jan 04, 2013 | 6975 | 7020 | 6971 | 7020 | 102,599,904 | +198.10(+2.90%) |
Jan 03, 2013 | 6822 | 6822 | 6822 | 6822 | 0 | -0.04(-0.00%) |
Jan 02, 2013 | 6872 | 6879 | 6822 | 6822 | 0 | +0.04(+0.00%) |
Jan 01, 2013 | 6822 | 6822 | 6822 | 6822 | 0 | -0.04(-0.00%) |
Dec 31, 2012 | 6872 | 6879 | 6822 | 6822 | 0 | +0.00(+0.00%) |
Dec 30, 2012 | 6872 | 6879 | 6822 | 6822 | 0 | +0.04(+0.00%) |
Dec 29, 2012 | 6872 | 6879 | 6822 | 6822 | 52,237,800 | -40.10(-0.58%) |
Dec 28, 2012 | 6877 | 6893 | 6859 | 6862 | 57,173,400 | -27.00(-0.39%) |
Dec 27, 2012 | 6890 | 6890 | 6890 | 6890 | 0 | -0.04(-0.00%) |
Dec 26, 2012 | 6916 | 6927 | 6868 | 6890 | 0 | +0.04(+0.00%) |
Dec 25, 2012 | 6890 | 6890 | 6890 | 6890 | 0 | -0.04(-0.00%) |
Dec 24, 2012 | 6916 | 6927 | 6868 | 6890 | 0 | +0.00(+0.00%) |
Dec 23, 2012 | 6916 | 6927 | 6868 | 6890 | 0 | +0.04(+0.00%) |
Dec 22, 2012 | 6916 | 6927 | 6868 | 6890 | 165,581,600 | -23.30(-0.34%) |
Dec 21, 2012 | 6922 | 6930 | 6908 | 6913 | 80,312,600 | -33.30(-0.48%) |
Dec 20, 2012 | 6932 | 6972 | 6925 | 6946 | 95,138,496 | +34.00(+0.49%) |
Dec 19, 2012 | 6919 | 6931 | 6904 | 6912 | 85,622,496 | +15.00(+0.22%) |
Dec 18, 2012 | 6898 | 6900 | 6880 | 6897 | 68,443,800 | +0.00(+0.00%) |
Dec 17, 2012 | 6898 | 6900 | 6880 | 6897 | 0 | -5.41(-0.08%) |
Dec 16, 2012 | 6925 | 6927 | 6894 | 6903 | 0 | +0.01(+0.00%) |
Dec 15, 2012 | 6925 | 6927 | 6894 | 6902 | 74,463,200 | -17.00(-0.25%) |
Dec 14, 2012 | 6968 | 6970 | 6914 | 6920 | 70,567,200 | -39.90(-0.57%) |
Dec 13, 2012 | 6972 | 7001 | 6957 | 6959 | 70,749,504 | -14.30(-0.21%) |
Dec 12, 2012 | 6948 | 6987 | 6940 | 6974 | 60,623,800 | +29.80(+0.43%) |
Dec 11, 2012 | 6922 | 6949 | 6898 | 6944 | 46,853,500 | +0.00(+0.00%) |
Dec 10, 2012 | 6922 | 6949 | 6898 | 6944 | 0 | +18.65(+0.27%) |
Dec 09, 2012 | 6909 | 6941 | 6898 | 6925 | 0 | -0.05(-0.00%) |
Dec 08, 2012 | 6909 | 6941 | 6898 | 6925 | 62,605,400 | +13.30(+0.19%) |
Dec 07, 2012 | 6861 | 6912 | 6861 | 6912 | 72,054,600 | +60.00(+0.88%) |
Dec 06, 2012 | 6870 | 6876 | 6834 | 6852 | 70,568,600 | -1.10(-0.02%) |
Dec 05, 2012 | 6841 | 6873 | 6840 | 6853 | 68,411,296 | +14.40(+0.21%) |
Dec 04, 2012 | 6832 | 6874 | 6827 | 6839 | 62,615,200 | +18.10(+0.27%) |
Dec 01, 2012 | 6820 | 6848 | 6815 | 6821 | 95,924,000 | -7.90(-0.12%) |
Nov 30, 2012 | 6787 | 6830 | 6782 | 6828 | 86,122,400 | +72.00(+1.07%) |
Nov 29, 2012 | 6702 | 6757 | 6700 | 6756 | 69,617,104 | +44.80(+0.67%) |
Nov 28, 2012 | 6705 | 6725 | 6697 | 6712 | 74,374,200 | +29.80(+0.45%) |
Nov 27, 2012 | 6702 | 6714 | 6677 | 6682 | 57,370,900 | +0.02(+0.00%) |
Nov 26, 2012 | 6702 | 6714 | 6677 | 6682 | 0 | -33.21(-0.49%) |
Nov 25, 2012 | 6679 | 6724 | 6674 | 6715 | 0 | -0.01(-0.00%) |
Nov 24, 2012 | 6679 | 6724 | 6674 | 6715 | 55,435,500 | +36.00(+0.54%) |
Nov 23, 2012 | 6658 | 6688 | 6647 | 6679 | 27,600,200 | +35.40(+0.53%) |
Nov 22, 2012 | 6606 | 6645 | 6602 | 6644 | 71,908,800 | +24.70(+0.37%) |
Nov 21, 2012 | 6615 | 6629 | 6585 | 6619 | 81,852,600 | -19.90(-0.30%) |
Nov 20, 2012 | 6542 | 6639 | 6537 | 6639 | 86,021,800 | +0.01(+0.00%) |
Nov 19, 2012 | 6542 | 6639 | 6537 | 6639 | 0 | +130.23(+2.00%) |
Nov 18, 2012 | 6541 | 6574 | 6509 | 6509 | 0 | -0.04(-0.00%) |
Nov 17, 2012 | 6541 | 6574 | 6508 | 6509 | 104,782,704 | -65.90(-1.00%) |
Nov 16, 2012 | 6638 | 6643 | 6572 | 6575 | 82,263,400 | -102.40(-1.53%) |
Nov 15, 2012 | 6709 | 6713 | 6670 | 6677 | 66,625,200 | -45.80(-0.68%) |
Nov 14, 2012 | 6682 | 6733 | 6660 | 6723 | 76,731,104 | +26.10(+0.39%) |
Nov 13, 2012 | 6712 | 6726 | 6690 | 6697 | 58,926,300 | +0.03(+0.00%) |
Nov 12, 2012 | 6712 | 6726 | 6690 | 6697 | 0 | -18.53(-0.28%) |
Nov 11, 2012 | 6710 | 6724 | 6664 | 6715 | 0 | +0.00(+0.00%) |
Nov 10, 2012 | 6710 | 6724 | 6664 | 6715 | 87,661,904 | +1.60(+0.02%) |
Nov 09, 2012 | 6721 | 6742 | 6702 | 6714 | 105,756,496 | +16.00(+0.24%) |
Nov 08, 2012 | 6779 | 6803 | 6698 | 6698 | 113,337,104 | -48.10(-0.71%) |
Nov 07, 2012 | 6709 | 6750 | 6702 | 6746 | 94,880,400 | +39.40(+0.59%) |
Nov 06, 2012 | 6686 | 6710 | 6680 | 6706 | 78,438,704 | +0.03(+0.00%) |
Nov 05, 2012 | 6686 | 6710 | 6680 | 6706 | 0 | +4.90(+0.07%) |
Nov 03, 2012 | 6657 | 6704 | 6654 | 6701 | 0 | -0.03(-0.00%) |
Nov 02, 2012 | 6657 | 6704 | 6654 | 6701 | 130,484,000 | +41.10(+0.62%) |
Nov 01, 2012 | 6573 | 6660 | 6573 | 6660 | 111,595,000 | +65.20(+0.99%) |
Oct 31, 2012 | 6625 | 6645 | 6595 | 6595 | 125,106,496 | -38.00(-0.57%) |
Oct 30, 2012 | 6602 | 6649 | 6601 | 6633 | 80,939,600 | +31.70(+0.48%) |
Oct 29, 2012 | 6590 | 6607 | 6582 | 6601 | 65,548,600 | +0.56(+0.01%) |
Oct 27, 2012 | 6596 | 6614 | 6567 | 6601 | 0 | +0.04(+0.00%) |
Oct 26, 2012 | 6596 | 6614 | 6567 | 6601 | 87,136,704 | -5.80(-0.09%) |
Oct 25, 2012 | 6612 | 6645 | 6604 | 6607 | 87,315,600 | -20.80(-0.31%) |
Oct 24, 2012 | 6628 | 6641 | 6598 | 6627 | 86,932,200 | +0.60(+0.01%) |
Oct 23, 2012 | 6745 | 6745 | 6615 | 6627 | 103,571,400 | -119.90(-1.78%) |
Oct 22, 2012 | 6756 | 6776 | 6738 | 6747 | 54,558,100 | -9.44(-0.14%) |
Oct 20, 2012 | 6779 | 6798 | 6755 | 6756 | 0 | +0.04(+0.00%) |
Oct 19, 2012 | 6779 | 6798 | 6755 | 6756 | 91,548,800 | -25.60(-0.38%) |
Oct 18, 2012 | 6748 | 6790 | 6742 | 6782 | 105,658,704 | -4.70(-0.07%) |
Oct 17, 2012 | 6758 | 6790 | 6754 | 6786 | 84,606,496 | +12.40(+0.18%) |
Oct 16, 2012 | 6730 | 6778 | 6723 | 6774 | 92,022,704 | +69.80(+1.04%) |
Oct 15, 2012 | 6668 | 6709 | 6667 | 6704 | 61,312,600 | +49.00(+0.74%) |
Oct 14, 2012 | 6644 | 6673 | 6632 | 6655 | 0 | +0.00(+0.00%) |
Oct 13, 2012 | 6644 | 6673 | 6632 | 6655 | 0 | +0.00(+0.00%) |
Oct 12, 2012 | 6644 | 6673 | 6632 | 6655 | 74,483,200 | +1.20(+0.02%) |
Oct 11, 2012 | 6611 | 6671 | 6609 | 6654 | 85,064,000 | +25.00(+0.38%) |
Oct 10, 2012 | 6648 | 6650 | 6625 | 6629 | 57,211,500 | -20.10(-0.30%) |
Oct 09, 2012 | 6684 | 6688 | 6649 | 6649 | 63,542,700 | -6.70(-0.10%) |
Oct 08, 2012 | 6641 | 6666 | 6632 | 6656 | 57,505,600 | -19.02(-0.28%) |
Oct 06, 2012 | 6652 | 6680 | 6629 | 6675 | 0 | +0.02(+0.00%) |
Oct 05, 2012 | 6652 | 6680 | 6629 | 6675 | 71,862,200 | +43.40(+0.65%) |
Oct 04, 2012 | 6625 | 6636 | 6600 | 6631 | 75,019,000 | +27.00(+0.41%) |
Oct 03, 2012 | 6598 | 6615 | 6590 | 6604 | 68,210,096 | -9.10(-0.14%) |
Oct 02, 2012 | 6583 | 6638 | 6576 | 6614 | 77,257,000 | +2.60(+0.04%) |
Oct 01, 2012 | 6501 | 6611 | 6501 | 6611 | 72,376,304 | +115.02(+1.77%) |
Sep 30, 2012 | 6570 | 6570 | 6496 | 6496 | 0 | +0.00(+0.00%) |
Sep 29, 2012 | 6570 | 6570 | 6496 | 6496 | 0 | -0.02(-0.00%) |
Sep 28, 2012 | 6570 | 6570 | 6496 | 6496 | 98,450,000 | -50.00(-0.76%) |
Sep 27, 2012 | 6561 | 6572 | 6542 | 6546 | 74,086,800 | +5.50(+0.08%) |
Sep 26, 2012 | 6584 | 6585 | 6529 | 6540 | 91,519,296 | -73.10(-1.11%) |
Sep 25, 2012 | 6599 | 6620 | 6582 | 6614 | 65,128,100 | +16.30(+0.25%) |
Sep 24, 2012 | 6600 | 6611 | 6573 | 6597 | 69,493,000 | -8.62(-0.13%) |
Sep 23, 2012 | 6597 | 6607 | 6567 | 6606 | 0 | +0.00(+0.00%) |
Sep 22, 2012 | 6597 | 6607 | 6567 | 6606 | 0 | +0.02(+0.00%) |
Sep 21, 2012 | 6597 | 6607 | 6567 | 6606 | 189,478,496 | +49.30(+0.75%) |
Sep 20, 2012 | 6539 | 6567 | 6531 | 6556 | 84,595,904 | -14.20(-0.22%) |
Sep 19, 2012 | 6551 | 6571 | 6537 | 6571 | 79,690,896 | +33.60(+0.51%) |
Sep 18, 2012 | 6531 | 6550 | 6521 | 6537 | 93,318,200 | -15.20(-0.23%) |
Sep 17, 2012 | 6538 | 6576 | 6538 | 6552 | 82,359,696 | -6.86(-0.10%) |
Sep 16, 2012 | 6574 | 6581 | 6544 | 6559 | 0 | +0.00(+0.00%) |
Sep 15, 2012 | 6574 | 6581 | 6544 | 6559 | 0 | -0.04(-0.00%) |
Sep 14, 2012 | 6574 | 6581 | 6544 | 6559 | 146,664,992 | +46.00(+0.71%) |
Sep 13, 2012 | 6488 | 6520 | 6478 | 6513 | 85,072,000 | +23.40(+0.36%) |
Sep 12, 2012 | 6497 | 6532 | 6478 | 6490 | 125,050,200 | -13.50(-0.21%) |
Sep 11, 2012 | 6477 | 6506 | 6470 | 6503 | 84,856,400 | -4.60(-0.07%) |
Sep 10, 2012 | 6533 | 6548 | 6506 | 6508 | 81,637,600 | -29.42(-0.45%) |
Sep 08, 2012 | 6540 | 6562 | 6524 | 6537 | 0 | +0.02(+0.00%) |
Sep 07, 2012 | 6540 | 6562 | 6524 | 6537 | 149,384,192 | +9.40(+0.14%) |
Sep 06, 2012 | 6443 | 6533 | 6443 | 6528 | 116,383,104 | +102.70(+1.60%) |
Sep 05, 2012 | 6370 | 6436 | 6362 | 6425 | 84,058,096 | +62.40(+0.98%) |
Sep 04, 2012 | 6439 | 6439 | 6356 | 6363 | 29,280,000 | -74.90(-1.16%) |
Sep 03, 2012 | 6376 | 6439 | 6376 | 6438 | 20,370,600 | +49.69(+0.78%) |
Sep 02, 2012 | 6371 | 6433 | 6356 | 6388 | 0 | +0.00(+0.00%) |
Sep 01, 2012 | 6371 | 6433 | 6356 | 6388 | 0 | +0.01(+0.00%) |
Aug 31, 2012 | 6370 | 6433 | 6356 | 6388 | 98,924,096 | +9.70(+0.15%) |
Aug 30, 2012 | 6407 | 6413 | 6369 | 6378 | 69,841,504 | -43.70(-0.68%) |
Aug 29, 2012 | 6425 | 6437 | 6415 | 6422 | 52,803,100 | +0.60(+0.01%) |
Aug 28, 2012 | 6473 | 6473 | 6421 | 6421 | 62,317,400 | -69.90(-1.08%) |
Aug 27, 2012 | 6481 | 6493 | 6452 | 6491 | 42,097,000 | +15.36(+0.24%) |
Aug 26, 2012 | 6452 | 6484 | 6443 | 6476 | 0 | +0.00(+0.00%) |
Aug 25, 2012 | 6452 | 6484 | 6443 | 6476 | 0 | +0.04(+0.00%) |
Aug 24, 2012 | 6452 | 6484 | 6443 | 6476 | 60,764,300 | +22.00(+0.34%) |
Aug 23, 2012 | 6502 | 6513 | 6436 | 6454 | 85,372,304 | -21.60(-0.33%) |
Aug 22, 2012 | 6488 | 6497 | 6468 | 6476 | 92,306,800 | -42.80(-0.66%) |
Aug 21, 2012 | 6512 | 6534 | 6496 | 6518 | 86,373,400 | +12.00(+0.18%) |
Aug 20, 2012 | 6527 | 6532 | 6498 | 6506 | 58,309,800 | -23.04(-0.35%) |
Aug 19, 2012 | 6554 | 6554 | 6520 | 6529 | 0 | +0.00(+0.00%) |
Aug 18, 2012 | 6554 | 6554 | 6520 | 6529 | 0 | +0.04(+0.00%) |
Aug 17, 2012 | 6554 | 6554 | 6520 | 6529 | 98,505,904 | +10.90(+0.17%) |
Aug 16, 2012 | 6520 | 6529 | 6469 | 6518 | 71,637,296 | +6.50(+0.10%) |
Aug 15, 2012 | 6500 | 6540 | 6496 | 6512 | 52,523,700 | +5.90(+0.09%) |
Aug 14, 2012 | 6488 | 6510 | 6479 | 6506 | 54,118,000 | +39.80(+0.62%) |
Aug 13, 2012 | 6471 | 6494 | 6456 | 6466 | 46,510,900 | -17.24(-0.27%) |
Aug 12, 2012 | 6484 | 6497 | 6468 | 6483 | 0 | +0.00(+0.00%) |
Aug 11, 2012 | 6484 | 6497 | 6468 | 6483 | 0 | +0.04(+0.00%) |
Aug 10, 2012 | 6484 | 6497 | 6468 | 6483 | 63,384,100 | -21.90(-0.34%) |
Aug 09, 2012 | 6478 | 6524 | 6476 | 6505 | 77,182,304 | +47.30(+0.73%) |
Aug 08, 2012 | 6460 | 6469 | 6427 | 6458 | 68,985,904 | +0.10(+0.00%) |
Aug 07, 2012 | 6447 | 6478 | 6428 | 6458 | 71,854,200 | -5.10(-0.08%) |
Aug 06, 2012 | 6457 | 6486 | 6428 | 6463 | 40,092,500 | +1.46(+0.02%) |
Aug 05, 2012 | 6420 | 6469 | 6416 | 6462 | 0 | +0.00(+0.00%) |
Aug 04, 2012 | 6420 | 6469 | 6416 | 6462 | 0 | +0.04(+0.00%) |
Aug 03, 2012 | 6420 | 6469 | 6416 | 6462 | 86,352,496 | +54.20(+0.85%) |
Aug 02, 2012 | 6430 | 6486 | 6401 | 6407 | 70,877,800 | +8.00(+0.13%) |
Aug 01, 2012 | 6399 | 6399 | 6399 | 6399 | 0 | +0.00(+0.00%) |
Jul 31, 2012 | 6399 | 6417 | 6382 | 6399 | 110,606,800 | -3.10(-0.05%) |
Jul 30, 2012 | 6376 | 6418 | 6373 | 6402 | 90,569,600 | +39.58(+0.62%) |
Jul 29, 2012 | 6292 | 6366 | 6271 | 6363 | 0 | +0.00(+0.00%) |
Jul 28, 2012 | 6292 | 6366 | 6271 | 6363 | 0 | +0.02(+0.00%) |
Jul 27, 2012 | 6292 | 6366 | 6271 | 6363 | 128,151,104 | +85.10(+1.36%) |
Jul 26, 2012 | 6197 | 6296 | 6190 | 6278 | 90,567,000 | +96.90(+1.57%) |
Jul 25, 2012 | 6169 | 6199 | 6166 | 6181 | 102,973,400 | +5.90(+0.10%) |
Jul 24, 2012 | 6205 | 6212 | 6166 | 6175 | 44,610,100 | -5.50(-0.09%) |
Jul 23, 2012 | 6247 | 6261 | 6172 | 6180 | 125,726,896 | -104.41(-1.66%) |
Jul 22, 2012 | 6330 | 6336 | 6274 | 6285 | 0 | +0.00(+0.00%) |
Jul 21, 2012 | 6330 | 6336 | 6274 | 6285 | 0 | +0.01(+0.00%) |
Jul 20, 2012 | 6330 | 6336 | 6274 | 6285 | 67,613,200 | -38.80(-0.61%) |
Jul 19, 2012 | 6288 | 6335 | 6287 | 6324 | 68,449,104 | +58.10(+0.93%) |
Jul 18, 2012 | 6227 | 6266 | 6217 | 6266 | 131,929,400 | +63.20(+1.02%) |
Jul 17, 2012 | 6208 | 6227 | 6191 | 6202 | 64,005,300 | +6.70(+0.11%) |
Jul 16, 2012 | 6182 | 6203 | 6175 | 6196 | 25,817,500 | +13.80(+0.22%) |
Jul 15, 2012 | 6163 | 6187 | 6151 | 6182 | 0 | +0.00(+0.00%) |
Jul 14, 2012 | 6163 | 6187 | 6151 | 6182 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 6163 | 6187 | 6151 | 6182 | 56,010,600 | +34.20(+0.56%) |
Jul 12, 2012 | 6154 | 6171 | 6118 | 6148 | 33,766,400 | -27.20(-0.44%) |
Jul 11, 2012 | 6169 | 6194 | 6159 | 6175 | 60,682,100 | -16.40(-0.26%) |
Jul 10, 2012 | 6172 | 6207 | 6154 | 6191 | 34,832,000 | +30.40(+0.49%) |
Jul 09, 2012 | 6184 | 6190 | 6155 | 6161 | 68,802,096 | -22.90(-0.37%) |
Jul 08, 2012 | 6199 | 6223 | 6179 | 6184 | 0 | +0.00(+0.00%) |
Jul 07, 2012 | 6199 | 6223 | 6179 | 6184 | 0 | +0.00(+0.00%) |
Jul 06, 2012 | 6199 | 6223 | 6179 | 6184 | 70,239,504 | -18.60(-0.30%) |
Jul 05, 2012 | 6207 | 6237 | 6182 | 6202 | 79,391,200 | +1.00(+0.02%) |
Jul 04, 2012 | 6191 | 6204 | 6171 | 6201 | 24,203,000 | +7.20(+0.12%) |
Jul 03, 2012 | 6136 | 6194 | 6134 | 6194 | 38,285,000 | +84.70(+1.39%) |
Jul 02, 2012 | 6083 | 6114 | 6079 | 6109 | 70,931,600 | +42.50(+0.70%) |
Jun 30, 2012 | 6063 | 6074 | 6029 | 6067 | 0 | +0.00(+0.00%) |
Jun 29, 2012 | 6063 | 6074 | 6029 | 6067 | 101,191,200 | +80.00(+1.34%) |
Jun 28, 2012 | 6005 | 6010 | 5955 | 5987 | 90,059,000 | -9.60(-0.16%) |
Jun 27, 2012 | 5976 | 6005 | 5960 | 5996 | 91,611,200 | +38.80(+0.65%) |
Jun 26, 2012 | 5939 | 5965 | 5918 | 5958 | 78,713,504 | +13.20(+0.22%) |
Jun 25, 2012 | 5974 | 5976 | 5913 | 5944 | 41,774,900 | -44.80(-0.75%) |
Jun 24, 2012 | 5978 | 6012 | 5971 | 5989 | 0 | +0.00(+0.00%) |
Jun 23, 2012 | 5978 | 6012 | 5971 | 5989 | 0 | +0.00(+0.00%) |
Jun 22, 2012 | 5978 | 6012 | 5971 | 5989 | 63,215,900 | -22.90(-0.38%) |
Jun 21, 2012 | 6011 | 6040 | 6005 | 6012 | 76,815,296 | -5.70(-0.09%) |
Jun 20, 2012 | 6030 | 6042 | 5994 | 6018 | 71,592,000 | -16.20(-0.27%) |
Jun 19, 2012 | 5928 | 6039 | 5924 | 6034 | 43,838,200 | +95.30(+1.60%) |
Jun 18, 2012 | 5952 | 5961 | 5919 | 5939 | 81,942,800 | +27.00(+0.46%) |
Jun 16, 2012 | 5904 | 5927 | 5904 | 5912 | 0 | +0.00(+0.00%) |
Jun 15, 2012 | 5904 | 5927 | 5904 | 5912 | 139,431,904 | +3.30(+0.06%) |
Jun 14, 2012 | 5948 | 5952 | 5883 | 5908 | 158,642,304 | -36.20(-0.61%) |
Jun 13, 2012 | 5927 | 5945 | 5901 | 5945 | 140,499,808 | +24.80(+0.42%) |
Jun 12, 2012 | 5877 | 5929 | 5872 | 5920 | 96,324,896 | +48.50(+0.83%) |
Jun 11, 2012 | 5949 | 5956 | 5870 | 5871 | 59,308,900 | +2.10(+0.04%) |
Jun 10, 2012 | 5845 | 5878 | 5830 | 5869 | 0 | +0.00(+0.00%) |
Jun 09, 2012 | 5845 | 5878 | 5830 | 5869 | 0 | +0.00(+0.00%) |
Jun 08, 2012 | 5845 | 5878 | 5830 | 5869 | 70,480,496 | +0.10(+0.00%) |
Jun 07, 2012 | 5831 | 5888 | 5815 | 5869 | 104,006,400 | +46.60(+0.80%) |
Jun 06, 2012 | 5742 | 5823 | 5734 | 5823 | 91,787,104 | +108.00(+1.89%) |
Jun 05, 2012 | 5734 | 5746 | 5712 | 5715 | 57,650,800 | +1.30(+0.02%) |
Jun 04, 2012 | 5750 | 5755 | 5713 | 5713 | 60,652,400 | -64.20(-1.11%) |
Jun 03, 2012 | 5866 | 5866 | 5752 | 5778 | 0 | +0.00(+0.00%) |
Jun 01, 2012 | 5866 | 5866 | 5752 | 5778 | 57,711,800 | -72.70(-1.24%) |
May 31, 2012 | 5912 | 5922 | 5832 | 5850 | 121,889,600 | -52.60(-0.89%) |
May 30, 2012 | 5898 | 5944 | 5887 | 5903 | 98,464,800 | -11.90(-0.20%) |
May 29, 2012 | 5906 | 5930 | 5880 | 5915 | 76,255,104 | +49.50(+0.84%) |
May 28, 2012 | 5865 | 5865 | 5865 | 5865 | 0 | +0.00(+0.00%) |
May 27, 2012 | 5863 | 5900 | 5841 | 5865 | 0 | +0.00(+0.00%) |
May 26, 2012 | 5863 | 5900 | 5841 | 5865 | 0 | +0.00(+0.00%) |
May 25, 2012 | 5863 | 5900 | 5841 | 5865 | 84,513,600 | +12.80(+0.22%) |
May 24, 2012 | 5849 | 5877 | 5809 | 5852 | 93,213,000 | +34.50(+0.59%) |
May 23, 2012 | 5872 | 5906 | 5817 | 5818 | 101,900,000 | -92.30(-1.56%) |
May 22, 2012 | 5844 | 5912 | 5835 | 5910 | 108,857,800 | +95.60(+1.64%) |
May 21, 2012 | 5786 | 5837 | 5767 | 5815 | 88,284,800 | +16.80(+0.29%) |
May 20, 2012 | 5769 | 5839 | 5766 | 5798 | 0 | +0.00(+0.00%) |
May 19, 2012 | 5769 | 5839 | 5766 | 5798 | 0 | +0.00(+0.00%) |
May 18, 2012 | 5769 | 5839 | 5766 | 5798 | 175,080,896 | -74.90(-1.28%) |
May 17, 2012 | 5873 | 5873 | 5873 | 5873 | 0 | +0.00(+0.00%) |
May 16, 2012 | 5850 | 5901 | 5845 | 5873 | 127,600,000 | +7.50(+0.13%) |
May 15, 2012 | 5885 | 5901 | 5848 | 5865 | 92,439,600 | -10.50(-0.18%) |
May 14, 2012 | 5908 | 5912 | 5858 | 5876 | 99,449,904 | -79.20(-1.33%) |
May 13, 2012 | 5890 | 5956 | 5882 | 5955 | 0 | +0.00(+0.00%) |
May 12, 2012 | 5890 | 5956 | 5882 | 5955 | 0 | +0.00(+0.00%) |
May 11, 2012 | 5890 | 5956 | 5882 | 5955 | 107,265,000 | +28.30(+0.48%) |
May 10, 2012 | 5950 | 5950 | 5890 | 5927 | 120,511,600 | -9.50(-0.16%) |
May 09, 2012 | 5978 | 5979 | 5893 | 5936 | 128,071,696 | -41.70(-0.70%) |
May 08, 2012 | 6027 | 6032 | 5968 | 5978 | 103,293,504 | -62.40(-1.03%) |
May 07, 2012 | 5985 | 6040 | 5985 | 6040 | 82,153,600 | -68.60(-1.12%) |
May 06, 2012 | 6162 | 6172 | 6103 | 6109 | 0 | +0.00(+0.00%) |
May 05, 2012 | 6162 | 6172 | 6103 | 6109 | 0 | +52.00(+0.86%) |
May 04, 2012 | 6091 | 6118 | 6045 | 6057 | 105,880,096 | -40.90(-0.67%) |
May 03, 2012 | 6125 | 6149 | 6087 | 6098 | 112,858,704 | -11.10(-0.18%) |
May 02, 2012 | 6162 | 6172 | 6103 | 6109 | 137,871,392 | +12.50(+0.21%) |
May 01, 2012 | 6096 | 6096 | 6096 | 6096 | 0 | +0.00(+0.00%) |
Apr 30, 2012 | 6133 | 6134 | 6096 | 6096 | 101,295,696 | -20.10(-0.33%) |
Apr 29, 2012 | 6097 | 6132 | 6090 | 6116 | 0 | +0.00(+0.00%) |
Apr 28, 2012 | 6097 | 6132 | 6090 | 6116 | 0 | +0.00(+0.00%) |
Apr 27, 2012 | 6097 | 6132 | 6090 | 6116 | 112,178,496 | -6.00(-0.10%) |
Apr 26, 2012 | 6140 | 6158 | 6092 | 6122 | 124,934,200 | -28.20(-0.46%) |
Apr 25, 2012 | 6123 | 6151 | 6118 | 6151 | 141,828,400 | +25.80(+0.42%) |
Apr 24, 2012 | 6132 | 6141 | 6087 | 6125 | 95,759,000 | +10.00(+0.16%) |
Apr 23, 2012 | 6178 | 6180 | 6093 | 6115 | 120,269,200 | -123.00(-1.97%) |
Apr 22, 2012 | 6207 | 6238 | 6191 | 6238 | 0 | +0.00(+0.00%) |
Apr 21, 2012 | 6207 | 6238 | 6191 | 6238 | 0 | +0.00(+0.00%) |
Apr 20, 2012 | 6207 | 6238 | 6191 | 6238 | 146,747,808 | +34.00(+0.55%) |
Apr 19, 2012 | 6201 | 6225 | 6188 | 6204 | 104,214,304 | +30.40(+0.49%) |
Apr 18, 2012 | 6198 | 6203 | 6151 | 6173 | 81,319,600 | -26.90(-0.43%) |
Apr 17, 2012 | 6110 | 6200 | 6110 | 6200 | 93,927,104 | +75.40(+1.23%) |
Apr 16, 2012 | 6064 | 6136 | 6057 | 6125 | 90,792,400 | +52.80(+0.87%) |
Apr 15, 2012 | 6112 | 6122 | 6053 | 6072 | 0 | +0.00(+0.00%) |
Apr 14, 2012 | 6112 | 6122 | 6053 | 6072 | 0 | +0.00(+0.00%) |
Apr 13, 2012 | 6112 | 6122 | 6053 | 6072 | 93,811,696 | -53.30(-0.87%) |
Apr 12, 2012 | 6071 | 6130 | 6054 | 6125 | 97,917,504 | +65.60(+1.08%) |
Apr 11, 2012 | 6052 | 6077 | 6039 | 6060 | 101,911,296 | -1.60(-0.03%) |
Apr 10, 2012 | 6110 | 6126 | 6061 | 6061 | 116,560,400 | -102.10(-1.66%) |
Apr 09, 2012 | 6184 | 6196 | 6126 | 6164 | 0 | +0.00(+0.00%) |
Apr 05, 2012 | 6184 | 6196 | 6126 | 6164 | 79,762,896 | -3.30(-0.05%) |
Apr 04, 2012 | 6247 | 6259 | 6155 | 6167 | 101,352,800 | -91.90(-1.47%) |
Apr 03, 2012 | 6287 | 6299 | 6258 | 6259 | 73,147,904 | -40.70(-0.65%) |
Apr 02, 2012 | 6234 | 6299 | 6209 | 6299 | 86,035,200 | +63.90(+1.02%) |
Apr 01, 2012 | 6203 | 6236 | 6174 | 6236 | 0 | +0.00(+0.00%) |
Mar 31, 2012 | 6203 | 6236 | 6174 | 6236 | 0 | +0.00(+0.00%) |
Mar 30, 2012 | 6203 | 6236 | 6174 | 6236 | 85,581,296 | +59.20(+0.96%) |
Mar 29, 2012 | 6236 | 6247 | 6165 | 6176 | 88,246,000 | -74.10(-1.19%) |
Mar 28, 2012 | 6254 | 6279 | 6242 | 6250 | 70,362,704 | -19.00(-0.30%) |
Mar 27, 2012 | 6299 | 6313 | 6254 | 6269 | 91,020,304 | -13.90(-0.22%) |
Mar 26, 2012 | 6253 | 6290 | 6244 | 6283 | 70,462,304 | +43.00(+0.69%) |
Mar 25, 2012 | 6255 | 6265 | 6208 | 6240 | 0 | +0.00(+0.00%) |
Mar 24, 2012 | 6255 | 6265 | 6208 | 6240 | 0 | +0.00(+0.00%) |
Mar 23, 2012 | 6255 | 6265 | 6208 | 6240 | 68,407,000 | -9.30(-0.15%) |
Mar 22, 2012 | 6274 | 6284 | 6234 | 6250 | 89,082,600 | -40.40(-0.64%) |
Mar 21, 2012 | 6311 | 6328 | 6280 | 6290 | 71,656,000 | -6.20(-0.10%) |
Mar 20, 2012 | 6321 | 6324 | 6284 | 6296 | 67,861,296 | -30.40(-0.48%) |
Mar 19, 2012 | 6334 | 6347 | 6314 | 6327 | 78,915,600 | -14.70(-0.23%) |
Mar 18, 2012 | 6341 | 6358 | 6327 | 6341 | 0 | +0.00(+0.00%) |
Mar 17, 2012 | 6341 | 6358 | 6327 | 6341 | 0 | +0.00(+0.00%) |
Mar 16, 2012 | 6341 | 6358 | 6327 | 6341 | 277,876,096 | +9.10(+0.14%) |
Mar 15, 2012 | 6303 | 6332 | 6297 | 6332 | 82,050,000 | +31.80(+0.50%) |
Mar 14, 2012 | 6286 | 6323 | 6281 | 6300 | 120,914,304 | +40.40(+0.65%) |
Mar 13, 2012 | 6214 | 6267 | 6204 | 6260 | 92,342,704 | +70.10(+1.13%) |
Mar 12, 2012 | 6164 | 6210 | 6162 | 6190 | 80,166,496 | +1.40(+0.02%) |
Mar 11, 2012 | 6158 | 6206 | 6151 | 6188 | 0 | +0.00(+0.00%) |
Mar 10, 2012 | 6158 | 6206 | 6151 | 6188 | 88,075,200 | +34.60(+0.56%) |
Mar 09, 2012 | 6095 | 6156 | 6089 | 6154 | 101,421,504 | +51.40(+0.84%) |
Mar 08, 2012 | 6044 | 6105 | 6041 | 6102 | 90,589,600 | +55.00(+0.91%) |
Mar 07, 2012 | 6129 | 6137 | 6047 | 6048 | 109,937,400 | -106.40(-1.73%) |
Mar 06, 2012 | 6143 | 6169 | 6120 | 6154 | 74,379,200 | -0.01(-0.00%) |
Mar 05, 2012 | 6143 | 6169 | 6120 | 6154 | 0 | +4.51(+0.07%) |
Mar 04, 2012 | 6131 | 6160 | 6114 | 6149 | 0 | +0.00(+0.00%) |
Mar 03, 2012 | 6131 | 6160 | 6114 | 6149 | 89,923,504 | +21.10(+0.34%) |
Mar 02, 2012 | 6101 | 6139 | 6098 | 6128 | 104,966,896 | +18.40(+0.30%) |
Mar 01, 2012 | 6134 | 6157 | 6108 | 6110 | 91,144,896 | -15.20(-0.25%) |
Feb 29, 2012 | 6151 | 6170 | 6101 | 6125 | 80,837,600 | -18.80(-0.31%) |
Feb 28, 2012 | 6133 | 6144 | 6090 | 6144 | 80,214,896 | -0.02(-0.00%) |
Feb 27, 2012 | 6133 | 6144 | 6090 | 6144 | 0 | -40.18(-0.65%) |
Feb 26, 2012 | 6207 | 6217 | 6163 | 6184 | 0 | +0.00(+0.00%) |
Feb 25, 2012 | 6207 | 6217 | 6163 | 6184 | 81,450,096 | -16.90(-0.27%) |
Feb 24, 2012 | 6186 | 6218 | 6167 | 6201 | 79,877,104 | +8.60(+0.14%) |
Feb 23, 2012 | 6229 | 6232 | 6171 | 6192 | 92,019,296 | -45.40(-0.73%) |
Feb 22, 2012 | 6246 | 6247 | 6208 | 6238 | 44,401,000 | -5.20(-0.08%) |
Feb 21, 2012 | 6257 | 6269 | 6226 | 6243 | 36,807,000 | +0.01(+0.00%) |
Feb 20, 2012 | 6257 | 6269 | 6227 | 6243 | 0 | +5.29(+0.08%) |
Feb 19, 2012 | 6258 | 6261 | 6219 | 6238 | 0 | +0.00(+0.00%) |
Feb 18, 2012 | 6258 | 6261 | 6219 | 6238 | 303,045,184 | +20.40(+0.33%) |
Feb 17, 2012 | 6156 | 6219 | 6151 | 6217 | 130,878,896 | +19.00(+0.31%) |
Feb 16, 2012 | 6186 | 6206 | 6182 | 6198 | 89,342,400 | +34.50(+0.56%) |
Feb 15, 2012 | 6156 | 6186 | 6145 | 6164 | 88,185,904 | -13.60(-0.22%) |
Feb 14, 2012 | 6160 | 6182 | 6147 | 6177 | 66,163,600 | -0.04(-0.00%) |
Feb 13, 2012 | 6160 | 6182 | 6147 | 6177 | 0 | +46.74(+0.76%) |
Feb 12, 2012 | 6153 | 6160 | 6101 | 6131 | 0 | +0.00(+0.00%) |
Feb 11, 2012 | 6153 | 6160 | 6101 | 6131 | 96,948,896 | -38.90(-0.63%) |
Feb 10, 2012 | 6148 | 6190 | 6138 | 6170 | 112,708,800 | +13.70(+0.22%) |
Feb 09, 2012 | 6177 | 6191 | 6155 | 6156 | 81,986,704 | -1.70(-0.03%) |
Feb 08, 2012 | 6143 | 6158 | 6115 | 6158 | 105,018,096 | +10.60(+0.17%) |
Feb 07, 2012 | 6126 | 6151 | 6104 | 6147 | 83,378,496 | -0.03(-0.00%) |
Feb 06, 2012 | 6127 | 6151 | 6104 | 6147 | 0 | -6.27(-0.10%) |
Feb 05, 2012 | 6062 | 6158 | 6047 | 6153 | 0 | +0.00(+0.00%) |
Feb 04, 2012 | 6062 | 6158 | 6047 | 6153 | 111,303,504 | +88.90(+1.47%) |
Feb 03, 2012 | 6083 | 6085 | 6038 | 6064 | 104,114,600 | -5.50(-0.09%) |
Feb 02, 2012 | 5984 | 6077 | 5979 | 6070 | 111,411,800 | +99.40(+1.66%) |