Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 6870 | 6907 | 6847 | 6873 | 53,484,100 | +2.00(+0.03%) |
Mar 30, 2010 | 6883 | 6905 | 6868 | 6871 | 67,004,800 | +20.80(+0.30%) |
Mar 29, 2010 | 6847 | 6860 | 6822 | 6851 | 38,339,900 | +11.65(+0.17%) |
Mar 27, 2010 | 6886 | 6893 | 6823 | 6839 | 0 | -0.05(-0.00%) |
Mar 26, 2010 | 6886 | 6892 | 6823 | 6839 | 44,019,600 | -55.20(-0.80%) |
Mar 25, 2010 | 6884 | 6904 | 6871 | 6894 | 45,791,400 | +14.20(+0.21%) |
Mar 24, 2010 | 6898 | 6905 | 6842 | 6880 | 41,889,900 | +2.80(+0.04%) |
Mar 23, 2010 | 6870 | 6918 | 6861 | 6877 | 44,372,500 | +10.80(+0.16%) |
Mar 22, 2010 | 6847 | 6868 | 6798 | 6866 | 52,920,500 | -14.36(-0.21%) |
Mar 20, 2010 | 6938 | 6944 | 6866 | 6881 | 0 | -0.04(-0.00%) |
Mar 19, 2010 | 6938 | 6944 | 6866 | 6881 | 131,930,200 | -16.90(-0.25%) |
Mar 18, 2010 | 6877 | 6900 | 6874 | 6898 | 43,541,500 | +5.70(+0.08%) |
Mar 17, 2010 | 6901 | 6913 | 6879 | 6892 | 53,895,700 | +17.60(+0.26%) |
Mar 16, 2010 | 6861 | 6886 | 6854 | 6874 | 50,395,900 | +49.30(+0.72%) |
Mar 15, 2010 | 6832 | 6856 | 6822 | 6825 | 41,996,000 | -11.50(-0.17%) |
Mar 14, 2010 | 6867 | 6873 | 6825 | 6837 | 0 | +0.00(+0.00%) |
Mar 13, 2010 | 6867 | 6873 | 6825 | 6837 | 51,408,400 | -15.10(-0.22%) |
Mar 12, 2010 | 6860 | 6882 | 6828 | 6852 | 47,464,200 | -21.90(-0.32%) |
Mar 11, 2010 | 6876 | 6892 | 6846 | 6874 | 46,292,200 | +5.30(+0.08%) |
Mar 10, 2010 | 6864 | 6874 | 6831 | 6868 | 54,774,700 | +17.10(+0.25%) |
Mar 09, 2010 | 6865 | 6873 | 6823 | 6851 | 51,585,100 | +0.00(+0.00%) |
Mar 08, 2010 | 6865 | 6873 | 6823 | 6851 | 0 | +3.42(+0.05%) |
Mar 07, 2010 | 6809 | 6855 | 6787 | 6848 | 0 | -0.02(-0.00%) |
Mar 06, 2010 | 6809 | 6855 | 6788 | 6848 | 69,474,704 | +42.90(+0.63%) |
Mar 05, 2010 | 6776 | 6813 | 6760 | 6805 | 61,770,100 | -8.30(-0.12%) |
Mar 04, 2010 | 6807 | 6824 | 6781 | 6813 | 62,165,700 | -6.80(-0.10%) |
Mar 03, 2010 | 6780 | 6834 | 6752 | 6820 | 66,730,400 | +28.50(+0.42%) |
Mar 02, 2010 | 6756 | 6792 | 6745 | 6792 | 59,952,600 | +0.02(+0.00%) |
Mar 01, 2010 | 6756 | 6791 | 6745 | 6791 | 0 | +80.49(+1.20%) |
Feb 28, 2010 | 6688 | 6711 | 6663 | 6711 | 0 | -0.01(-0.00%) |
Feb 27, 2010 | 6688 | 6711 | 6654 | 6711 | 59,336,300 | +67.00(+1.01%) |
Feb 26, 2010 | 6675 | 6701 | 6615 | 6644 | 57,335,600 | -44.00(-0.66%) |
Feb 25, 2010 | 6665 | 6696 | 6639 | 6688 | 53,921,600 | +38.90(+0.59%) |
Feb 24, 2010 | 6698 | 6716 | 6642 | 6649 | 63,209,300 | -38.30(-0.57%) |
Feb 23, 2010 | 6734 | 6735 | 6680 | 6687 | 52,837,800 | -0.01(-0.00%) |
Feb 22, 2010 | 6734 | 6735 | 6680 | 6687 | 0 | -22.27(-0.33%) |
Feb 21, 2010 | 6591 | 6721 | 6589 | 6710 | 0 | -0.02(-0.00%) |
Feb 20, 2010 | 6591 | 6721 | 6589 | 6710 | 216,184,704 | +72.40(+1.09%) |
Feb 19, 2010 | 6584 | 6638 | 6573 | 6637 | 77,194,800 | +69.70(+1.06%) |
Feb 18, 2010 | 6548 | 6579 | 6534 | 6568 | 68,094,000 | +69.90(+1.08%) |
Feb 17, 2010 | 6485 | 6517 | 6437 | 6498 | 61,431,700 | +56.90(+0.88%) |
Feb 16, 2010 | 6450 | 6464 | 6432 | 6441 | 37,702,000 | +0.04(+0.00%) |
Feb 15, 2010 | 6450 | 6464 | 6432 | 6441 | 0 | +24.56(+0.38%) |
Feb 13, 2010 | 6439 | 6466 | 6379 | 6416 | 65,338,400 | +12.80(+0.20%) |
Feb 12, 2010 | 6378 | 6426 | 6353 | 6403 | 84,082,800 | +69.40(+1.10%) |
Feb 11, 2010 | 6364 | 6387 | 6313 | 6334 | 79,111,104 | +19.20(+0.30%) |
Feb 10, 2010 | 6342 | 6372 | 6299 | 6315 | 91,364,704 | -32.30(-0.51%) |
Feb 09, 2010 | 6278 | 6362 | 6240 | 6347 | 75,143,904 | -0.04(-0.00%) |
Feb 08, 2010 | 6278 | 6362 | 6240 | 6347 | 0 | +82.84(+1.32%) |
Feb 06, 2010 | 6358 | 6383 | 6246 | 6264 | 114,929,400 | -132.20(-2.07%) |
Feb 05, 2010 | 6557 | 6570 | 6390 | 6396 | 85,732,304 | -157.30(-2.40%) |
Feb 04, 2010 | 6553 | 6564 | 6523 | 6554 | 69,786,704 | +3.70(+0.06%) |
Feb 03, 2010 | 6515 | 6573 | 6492 | 6550 | 65,637,300 | +53.80(+0.83%) |
Feb 02, 2010 | 6409 | 6496 | 6404 | 6496 | 64,258,900 | -0.03(-0.00%) |
Feb 01, 2010 | 6409 | 6496 | 6404 | 6496 | 0 | +55.63(+0.86%) |
Jan 30, 2010 | 6456 | 6474 | 6404 | 6441 | 71,471,696 | -1.70(-0.03%) |
Jan 29, 2010 | 6544 | 6551 | 6442 | 6442 | 81,859,504 | -30.60(-0.47%) |
Jan 28, 2010 | 6428 | 6501 | 6424 | 6473 | 85,880,000 | -11.20(-0.17%) |
Jan 27, 2010 | 6404 | 6484 | 6386 | 6484 | 77,244,200 | +32.90(+0.51%) |
Jan 26, 2010 | 6456 | 6509 | 6442 | 6451 | 78,208,000 | +0.00(+0.00%) |
Jan 25, 2010 | 6456 | 6509 | 6442 | 6451 | 0 | -42.66(-0.66%) |
Jan 24, 2010 | 6542 | 6556 | 6449 | 6494 | 0 | -0.04(-0.00%) |
Jan 23, 2010 | 6542 | 6556 | 6449 | 6494 | 120,342,096 | -85.00(-1.29%) |
Jan 22, 2010 | 6625 | 6666 | 6576 | 6579 | 82,147,104 | -7.50(-0.11%) |
Jan 21, 2010 | 6615 | 6658 | 6576 | 6586 | 70,082,704 | -47.40(-0.71%) |
Jan 20, 2010 | 6595 | 6639 | 6519 | 6634 | 70,931,200 | +30.10(+0.46%) |
Jan 19, 2010 | 6618 | 6624 | 6590 | 6604 | 49,263,200 | +0.02(+0.00%) |
Jan 18, 2010 | 6618 | 6624 | 6590 | 6604 | 0 | +27.76(+0.42%) |
Jan 17, 2010 | 6637 | 6664 | 6562 | 6576 | 0 | +0.02(+0.00%) |
Jan 16, 2010 | 6637 | 6664 | 6562 | 6576 | 80,851,504 | -51.40(-0.78%) |
Jan 15, 2010 | 6589 | 6646 | 6574 | 6627 | 53,709,100 | +72.90(+1.11%) |
Jan 14, 2010 | 6508 | 6573 | 6508 | 6554 | 58,378,400 | +12.60(+0.19%) |
Jan 13, 2010 | 6597 | 6609 | 6517 | 6542 | 60,437,600 | -50.40(-0.76%) |
Jan 12, 2010 | 6653 | 6666 | 6592 | 6592 | 57,253,200 | +0.04(+0.00%) |
Jan 11, 2010 | 6653 | 6666 | 6592 | 6592 | 0 | -25.62(-0.39%) |
Jan 10, 2010 | 6575 | 6636 | 6574 | 6618 | 0 | -0.02(-0.00%) |
Jan 09, 2010 | 6575 | 6636 | 6574 | 6618 | 74,761,296 | +62.50(+0.95%) |
Jan 08, 2010 | 6536 | 6574 | 6495 | 6555 | 64,539,000 | -4.00(-0.06%) |
Jan 07, 2010 | 6598 | 6608 | 6550 | 6559 | 52,305,400 | -19.90(-0.30%) |
Jan 06, 2010 | 6621 | 6622 | 6547 | 6579 | 65,848,500 | -52.10(-0.79%) |
Jan 05, 2010 | 6578 | 6631 | 6576 | 6631 | 59,150,000 | -0.04(-0.00%) |
Jan 04, 2010 | 6578 | 6631 | 6576 | 6631 | 0 | +85.53(+1.31%) |
Jan 03, 2010 | 6606 | 6610 | 6531 | 6546 | 0 | +0.00(+0.00%) |
Jan 02, 2010 | 6606 | 6610 | 6531 | 6546 | 0 | +0.01(+0.00%) |
Jan 01, 2010 | 6546 | 6546 | 6546 | 6546 | 0 | +0.00(+0.00%) |
Dec 31, 2009 | 6606 | 6610 | 6531 | 6546 | 22,538,800 | -62.60(-0.95%) |
Dec 30, 2009 | 6601 | 6616 | 6587 | 6608 | 22,307,600 | +17.50(+0.27%) |
Dec 29, 2009 | 6603 | 6606 | 6583 | 6591 | 22,456,500 | -0.01(-0.00%) |
Dec 28, 2009 | 6603 | 6606 | 6583 | 6591 | 0 | +11.03(+0.17%) |
Dec 27, 2009 | 6609 | 6609 | 6556 | 6580 | 0 | +0.00(+0.00%) |
Dec 26, 2009 | 6609 | 6609 | 6556 | 6580 | 0 | -0.02(-0.00%) |
Dec 25, 2009 | 6580 | 6580 | 6580 | 6580 | 0 | +0.00(+0.00%) |
Dec 24, 2009 | 6609 | 6609 | 6556 | 6580 | 30,464,800 | -2.90(-0.04%) |
Dec 23, 2009 | 6527 | 6592 | 6527 | 6583 | 37,090,500 | +78.50(+1.21%) |
Dec 22, 2009 | 6493 | 6526 | 6473 | 6504 | 41,629,700 | -0.04(-0.00%) |
Dec 21, 2009 | 6493 | 6526 | 6473 | 6504 | 0 | +40.12(+0.62%) |
Dec 20, 2009 | 6517 | 6532 | 6464 | 6464 | 0 | +0.02(+0.00%) |
Dec 19, 2009 | 6517 | 6532 | 6464 | 6464 | 97,561,696 | -24.90(-0.38%) |
Dec 18, 2009 | 6501 | 6540 | 6476 | 6489 | 61,612,300 | -43.10(-0.66%) |
Dec 17, 2009 | 6437 | 6532 | 6436 | 6532 | 62,151,500 | +92.90(+1.44%) |
Dec 16, 2009 | 6452 | 6460 | 6422 | 6439 | 47,241,800 | +6.30(+0.10%) |
Dec 15, 2009 | 6462 | 6465 | 6412 | 6433 | 45,106,200 | +0.01(+0.00%) |
Dec 14, 2009 | 6462 | 6465 | 6412 | 6433 | 0 | +21.49(+0.34%) |
Dec 12, 2009 | 6440 | 6457 | 6412 | 6412 | 54,277,700 | +1.00(+0.02%) |
Dec 11, 2009 | 6360 | 6435 | 6351 | 6411 | 64,477,400 | +58.90(+0.93%) |
Dec 10, 2009 | 6373 | 6412 | 6332 | 6352 | 60,693,800 | -48.00(-0.75%) |
Dec 09, 2009 | 6457 | 6507 | 6373 | 6400 | 65,544,500 | -70.90(-1.10%) |
Dec 08, 2009 | 6482 | 6497 | 6446 | 6471 | 43,561,900 | -0.01(-0.00%) |
Dec 07, 2009 | 6482 | 6497 | 6446 | 6471 | 0 | -30.59(-0.47%) |
Dec 05, 2009 | 6413 | 6521 | 6397 | 6501 | 72,241,000 | +57.10(+0.89%) |
Dec 04, 2009 | 6424 | 6482 | 6417 | 6444 | 57,748,200 | +57.60(+0.90%) |
Dec 03, 2009 | 6371 | 6423 | 6365 | 6386 | 58,357,900 | +14.40(+0.23%) |
Dec 02, 2009 | 6308 | 6381 | 6308 | 6372 | 57,421,600 | +111.10(+1.77%) |
Dec 01, 2009 | 6360 | 6364 | 6261 | 6261 | 73,163,504 | +0.05(+0.00%) |
Nov 30, 2009 | 6360 | 6364 | 6261 | 6261 | 0 | -75.71(-1.19%) |
Nov 29, 2009 | 6183 | 6365 | 6179 | 6337 | 0 | -0.04(-0.00%) |
Nov 28, 2009 | 6183 | 6365 | 6179 | 6337 | 71,902,096 | +53.30(+0.85%) |
Nov 27, 2009 | 6392 | 6394 | 6263 | 6283 | 74,016,800 | -138.80(-2.16%) |
Nov 26, 2009 | 6441 | 6445 | 6397 | 6422 | 55,443,300 | +24.70(+0.39%) |
Nov 25, 2009 | 6372 | 6438 | 6366 | 6398 | 57,719,500 | -12.70(-0.20%) |
Nov 24, 2009 | 6321 | 6429 | 6320 | 6410 | 53,925,700 | -0.04(-0.00%) |
Nov 23, 2009 | 6321 | 6429 | 6320 | 6410 | 0 | +132.78(+2.12%) |
Nov 22, 2009 | 6298 | 6319 | 6233 | 6277 | 0 | -0.04(-0.00%) |
Nov 21, 2009 | 6298 | 6319 | 6233 | 6278 | 74,185,504 | -9.30(-0.15%) |
Nov 20, 2009 | 6348 | 6353 | 6274 | 6287 | 60,394,900 | -82.20(-1.29%) |
Nov 19, 2009 | 6400 | 6433 | 6369 | 6369 | 53,505,500 | -7.40(-0.12%) |
Nov 18, 2009 | 6410 | 6423 | 6368 | 6376 | 67,769,000 | -46.40(-0.72%) |
Nov 17, 2009 | 6386 | 6435 | 6384 | 6423 | 54,137,800 | -0.01(-0.00%) |
Nov 16, 2009 | 6423 | 6423 | 6423 | 0 | +71.73(+1.13%) | |
Nov 15, 2009 | 6331 | 6357 | 6297 | 6351 | 0 | -0.02(-0.00%) |
Nov 14, 2009 | 6331 | 6356 | 6297 | 6351 | 61,035,000 | -4.70(-0.07%) |
Nov 13, 2009 | 6349 | 6378 | 6332 | 6356 | 24,041,700 | -18.90(-0.30%) |
Nov 12, 2009 | 6416 | 6423 | 6357 | 6375 | 52,322,400 | +5.60(+0.09%) |
Nov 11, 2009 | 6393 | 6399 | 6361 | 6369 | 42,475,400 | -16.00(-0.25%) |
Nov 10, 2009 | 6352 | 6391 | 6342 | 6385 | 50,743,900 | -0.04(-0.00%) |
Nov 09, 2009 | 6352 | 6391 | 6342 | 6385 | 0 | +91.53(+1.45%) |
Nov 08, 2009 | 6287 | 6317 | 6229 | 6294 | 0 | +0.01(+0.00%) |
Nov 07, 2009 | 6287 | 6317 | 6229 | 6294 | 59,614,600 | +8.40(+0.13%) |
Nov 06, 2009 | 6204 | 6307 | 6196 | 6285 | 62,099,900 | +18.10(+0.29%) |
Nov 05, 2009 | 6238 | 6281 | 6220 | 6267 | 67,905,200 | +53.70(+0.86%) |
Nov 04, 2009 | 6229 | 6236 | 6146 | 6213 | 109,723,904 | -77.80(-1.24%) |
Nov 03, 2009 | 6256 | 6312 | 6232 | 6291 | 58,592,400 | -0.02(-0.00%) |
Nov 02, 2009 | 6256 | 6313 | 6232 | 6291 | 0 | +5.46(+0.09%) |
Nov 01, 2009 | 6366 | 6395 | 6276 | 6286 | 0 | +0.00(+0.00%) |
Oct 31, 2009 | 6366 | 6395 | 6276 | 6286 | 0 | -0.04(-0.00%) |
Oct 30, 2009 | 6366 | 6395 | 6276 | 6286 | 76,290,896 | -65.50(-1.03%) |
Oct 29, 2009 | 6234 | 6357 | 6222 | 6351 | 84,519,104 | +71.40(+1.14%) |
Oct 28, 2009 | 6353 | 6358 | 6269 | 6280 | 86,446,800 | -88.10(-1.38%) |
Oct 27, 2009 | 6318 | 6394 | 6296 | 6368 | 75,348,496 | +64.60(+1.02%) |
Oct 26, 2009 | 6405 | 6410 | 6292 | 6303 | 57,731,600 | -74.66(-1.17%) |
Oct 25, 2009 | 6455 | 6474 | 6372 | 6378 | 0 | +0.00(+0.00%) |
Oct 24, 2009 | 6455 | 6474 | 6372 | 6378 | 0 | -0.04(-0.00%) |
Oct 23, 2009 | 6455 | 6474 | 6372 | 6378 | 61,353,400 | -27.80(-0.43%) |
Oct 22, 2009 | 6371 | 6440 | 6332 | 6406 | 76,389,904 | -28.80(-0.45%) |
Oct 21, 2009 | 6427 | 6459 | 6346 | 6435 | 69,681,296 | +7.40(+0.12%) |
Oct 20, 2009 | 6448 | 6467 | 6408 | 6427 | 56,558,300 | -9.10(-0.14%) |
Oct 19, 2009 | 6382 | 6444 | 6380 | 6436 | 50,020,100 | +91.10(+1.44%) |
Oct 16, 2009 | 6415 | 6434 | 6311 | 6345 | 59,802,300 | -37.90(-0.59%) |
Oct 15, 2009 | 6400 | 6414 | 6362 | 6383 | 65,790,600 | -22.70(-0.35%) |
Oct 14, 2009 | 6372 | 6425 | 6359 | 6406 | 72,266,200 | +84.60(+1.34%) |
Oct 13, 2009 | 6375 | 6389 | 6310 | 6321 | 50,368,800 | -56.50(-0.89%) |
Oct 12, 2009 | 6314 | 6404 | 6310 | 6378 | 49,539,500 | +86.20(+1.37%) |
Oct 09, 2009 | 6294 | 6330 | 6271 | 6292 | 46,393,300 | -14.20(-0.23%) |
Oct 08, 2009 | 6318 | 6330 | 6272 | 6306 | 55,664,400 | +45.70(+0.73%) |
Oct 07, 2009 | 6254 | 6297 | 6244 | 6260 | 52,347,200 | -17.10(-0.27%) |
Oct 06, 2009 | 6201 | 6293 | 6174 | 6277 | 61,794,600 | +114.30(+1.85%) |
Oct 05, 2009 | 6139 | 6190 | 6127 | 6163 | 45,513,300 | +12.70(+0.21%) |
Oct 02, 2009 | 6210 | 6217 | 6108 | 6150 | 80,428,096 | -105.00(-1.68%) |
Oct 01, 2009 | 6333 | 6367 | 6240 | 6255 | 89,792,800 | -68.00(-1.08%) |
Sep 30, 2009 | 6320 | 6357 | 6275 | 6323 | 63,540,900 | +6.50(+0.10%) |
Sep 29, 2009 | 6306 | 6331 | 6267 | 6317 | 45,940,900 | +27.40(+0.44%) |
Sep 28, 2009 | 6208 | 6293 | 6162 | 6289 | 50,564,600 | +52.40(+0.84%) |
Sep 25, 2009 | 6272 | 6274 | 6212 | 6237 | 55,447,600 | -38.50(-0.61%) |
Sep 24, 2009 | 6314 | 6352 | 6259 | 6275 | 59,217,200 | -74.40(-1.17%) |
Sep 23, 2009 | 6340 | 6385 | 6337 | 6350 | 46,317,700 | +9.10(+0.14%) |
Sep 22, 2009 | 6323 | 6395 | 6322 | 6341 | 54,710,600 | +34.50(+0.55%) |
Sep 21, 2009 | 6320 | 6330 | 6273 | 6306 | 46,548,000 | -18.90(-0.30%) |
Sep 18, 2009 | 6311 | 6356 | 6305 | 6325 | 139,886,000 | +7.40(+0.12%) |
Sep 17, 2009 | 6346 | 6347 | 6300 | 6318 | 77,311,600 | +17.80(+0.28%) |
Sep 16, 2009 | 6224 | 6319 | 6224 | 6300 | 57,611,200 | +86.70(+1.40%) |
Sep 15, 2009 | 6226 | 6237 | 6193 | 6213 | 49,771,800 | -12.40(-0.20%) |
Sep 14, 2009 | 6187 | 6231 | 6159 | 6226 | 43,664,600 | -7.40(-0.12%) |
Sep 11, 2009 | 6228 | 6241 | 6203 | 6233 | 56,255,200 | +24.60(+0.40%) |
Sep 10, 2009 | 6234 | 6236 | 6175 | 6208 | 64,832,900 | +6.40(+0.10%) |
Sep 09, 2009 | 6171 | 6202 | 6153 | 6202 | 61,714,400 | +7.30(+0.12%) |
Sep 08, 2009 | 6203 | 6214 | 6164 | 6195 | 48,120,400 | +12.70(+0.21%) |
Sep 07, 2009 | 6171 | 6194 | 6156 | 6182 | 37,248,600 | +62.90(+1.03%) |
Sep 04, 2009 | 6100 | 6131 | 6087 | 6119 | 53,174,800 | +45.40(+0.75%) |
Sep 03, 2009 | 6096 | 6101 | 6049 | 6074 | 65,952,000 | -15.50(-0.25%) |
Sep 02, 2009 | 6106 | 6121 | 6036 | 6089 | 74,995,200 | -39.00(-0.64%) |
Sep 01, 2009 | 6250 | 6252 | 6123 | 6128 | 72,396,800 | -88.90(-1.43%) |
Aug 31, 2009 | 6173 | 6223 | 6165 | 6217 | 70,363,600 | +5.50(+0.09%) |
Aug 28, 2009 | 6204 | 6262 | 6188 | 6212 | 66,067,900 | +42.40(+0.69%) |
Aug 27, 2009 | 6166 | 6189 | 6131 | 6169 | 66,639,000 | -7.80(-0.13%) |
Aug 26, 2009 | 6188 | 6217 | 6162 | 6177 | 55,481,600 | -23.90(-0.39%) |
Aug 25, 2009 | 6153 | 6222 | 6146 | 6201 | 57,909,400 | +6.50(+0.10%) |
Aug 24, 2009 | 6176 | 6205 | 6153 | 6194 | 75,032,000 | +54.60(+0.89%) |
Aug 21, 2009 | 6036 | 6150 | 6035 | 6140 | 113,925,296 | +107.80(+1.79%) |
Aug 20, 2009 | 6020 | 6068 | 6017 | 6032 | 109,981,296 | +51.20(+0.86%) |
Aug 19, 2009 | 5920 | 5989 | 5898 | 5981 | 70,757,800 | +27.00(+0.45%) |
Aug 18, 2009 | 5906 | 5954 | 5884 | 5954 | 50,356,300 | +70.10(+1.19%) |
Aug 17, 2009 | 5938 | 5945 | 5861 | 5884 | 60,338,400 | -101.60(-1.70%) |
Aug 14, 2009 | 6003 | 6040 | 5956 | 5985 | 67,628,400 | -1.40(-0.02%) |
Aug 13, 2009 | 5969 | 6014 | 5965 | 5987 | 100,773,104 | +24.20(+0.41%) |
Aug 12, 2009 | 5919 | 5966 | 5874 | 5962 | 89,929,600 | +12.50(+0.21%) |
Aug 11, 2009 | 6004 | 6017 | 5939 | 5950 | 54,400,600 | -57.50(-0.96%) |
Aug 10, 2009 | 5999 | 6016 | 5985 | 6008 | 37,271,400 | -18.90(-0.31%) |
Aug 07, 2009 | 5934 | 6027 | 5903 | 6026 | 66,809,000 | +58.30(+0.98%) |
Aug 06, 2009 | 5959 | 6000 | 5940 | 5968 | 58,919,200 | +56.20(+0.95%) |
Aug 05, 2009 | 5928 | 5959 | 5893 | 5912 | 58,931,800 | -27.90(-0.47%) |
Aug 04, 2009 | 5964 | 5978 | 5897 | 5940 | 78,736,600 | -27.60(-0.46%) |
Aug 03, 2009 | 5955 | 6002 | 5952 | 5967 | 77,768,000 | +16.70(+0.28%) |
Jul 31, 2009 | 5913 | 5978 | 5910 | 5951 | 83,850,000 | +18.10(+0.31%) |
Jul 30, 2009 | 5818 | 5937 | 5815 | 5933 | 67,094,800 | +145.40(+2.51%) |
Jul 29, 2009 | 5757 | 5812 | 5755 | 5787 | 55,648,000 | +24.40(+0.42%) |
Jul 28, 2009 | 5803 | 5826 | 5750 | 5763 | 56,695,000 | -12.10(-0.21%) |
Jul 27, 2009 | 5803 | 5808 | 5750 | 5775 | 53,574,800 | +14.00(+0.24%) |
Jul 24, 2009 | 5734 | 5788 | 5723 | 5761 | 72,840,800 | -4.60(-0.08%) |
Jul 23, 2009 | 5666 | 5766 | 5637 | 5766 | 84,618,800 | +128.50(+2.28%) |
Jul 22, 2009 | 5640 | 5649 | 5604 | 5637 | 58,600,800 | +0.80(+0.01%) |
Jul 21, 2009 | 5633 | 5677 | 5622 | 5636 | 55,187,600 | +8.30(+0.15%) |
Jul 20, 2009 | 5616 | 5660 | 5604 | 5628 | 52,073,200 | +33.80(+0.60%) |
Jul 17, 2009 | 5578 | 5602 | 5551 | 5594 | 56,099,600 | +55.50(+1.00%) |
Jul 16, 2009 | 5484 | 5561 | 5474 | 5539 | 60,522,800 | +65.30(+1.19%) |
Jul 15, 2009 | 5389 | 5474 | 5388 | 5473 | 65,452,800 | +108.30(+2.02%) |
Jul 14, 2009 | 5356 | 5397 | 5330 | 5365 | 66,895,600 | +49.70(+0.94%) |
Jul 13, 2009 | 5222 | 5316 | 5205 | 5315 | 52,452,800 | +77.50(+1.48%) |
Jul 10, 2009 | 5283 | 5286 | 5230 | 5238 | 55,289,200 | -67.60(-1.27%) |
Jul 09, 2009 | 5318 | 5347 | 5300 | 5305 | 64,030,200 | +16.00(+0.30%) |
Jul 08, 2009 | 5305 | 5353 | 5289 | 5289 | 59,482,800 | -39.80(-0.75%) |
Jul 07, 2009 | 5366 | 5397 | 5329 | 5329 | 53,146,200 | -24.90(-0.47%) |
Jul 06, 2009 | 5308 | 5358 | 5281 | 5354 | 51,297,600 | +15.60(+0.29%) |
Jul 03, 2009 | 5370 | 5373 | 5324 | 5338 | 39,599,200 | -16.70(-0.31%) |
Jul 02, 2009 | 5451 | 5461 | 5354 | 5355 | 55,100,400 | -117.70(-2.15%) |
Jul 01, 2009 | 5431 | 5481 | 5428 | 5473 | 56,558,200 | +68.90(+1.27%) |
Jun 30, 2009 | 5473 | 5482 | 5388 | 5404 | 82,670,000 | -39.50(-0.73%) |
Jun 29, 2009 | 5366 | 5457 | 5364 | 5444 | 86,302,800 | +67.50(+1.26%) |
Jun 26, 2009 | 5408 | 5429 | 5344 | 5376 | 125,096,304 | +14.70(+0.27%) |
Jun 25, 2009 | 5418 | 5437 | 5314 | 5361 | 73,917,200 | -82.10(-1.51%) |
Jun 24, 2009 | 5339 | 5453 | 5299 | 5443 | 56,771,600 | +122.10(+2.29%) |
Jun 23, 2009 | 5288 | 5365 | 5286 | 5321 | 66,699,100 | +10.90(+0.21%) |
Jun 22, 2009 | 5406 | 5420 | 5308 | 5310 | 56,859,100 | -111.20(-2.05%) |
Jun 19, 2009 | 5423 | 5449 | 5403 | 5422 | 100,820,096 | +44.80(+0.83%) |
Jun 18, 2009 | 5321 | 5386 | 5283 | 5377 | 66,312,200 | +74.50(+1.41%) |
Jun 17, 2009 | 5359 | 5380 | 5270 | 5302 | 74,744,400 | -74.80(-1.39%) |
Jun 16, 2009 | 5395 | 5427 | 5357 | 5377 | 61,674,200 | -23.00(-0.43%) |
Jun 15, 2009 | 5488 | 5493 | 5400 | 5400 | 63,462,400 | -121.70(-2.20%) |
Jun 12, 2009 | 5489 | 5532 | 5484 | 5522 | 54,145,200 | +37.90(+0.69%) |
Jun 11, 2009 | 5442 | 5502 | 5442 | 5484 | 48,150,000 | +47.50(+0.87%) |
Jun 10, 2009 | 5436 | 5476 | 5424 | 5436 | 69,656,000 | +47.70(+0.89%) |
Jun 09, 2009 | 5425 | 5438 | 5374 | 5389 | 52,009,400 | -3.00(-0.06%) |
Jun 08, 2009 | 5407 | 5421 | 5347 | 5392 | 62,500,800 | -7.20(-0.13%) |
Jun 05, 2009 | 5452 | 5486 | 5399 | 5399 | 75,054,304 | -23.30(-0.43%) |
Jun 04, 2009 | 5391 | 5443 | 5390 | 5422 | 52,118,400 | +37.50(+0.70%) |
Jun 03, 2009 | 5439 | 5455 | 5366 | 5385 | 59,746,800 | -47.50(-0.87%) |
Jun 02, 2009 | 5441 | 5448 | 5364 | 5432 | 84,223,696 | +82.50(+1.54%) |
Jun 01, 2009 | 5350 | 5350 | 5350 | 5350 | 0 | +0.00(+0.00%) |
May 29, 2009 | 5388 | 5402 | 5340 | 5350 | 90,196,704 | -0.90(-0.02%) |
May 28, 2009 | 5378 | 5386 | 5312 | 5351 | 56,698,200 | -68.80(-1.27%) |
May 27, 2009 | 5452 | 5463 | 5393 | 5419 | 62,784,200 | -11.90(-0.22%) |
May 26, 2009 | 5400 | 5442 | 5346 | 5431 | 65,931,600 | -14.90(-0.27%) |
May 25, 2009 | 5430 | 5453 | 5372 | 5446 | 26,639,800 | +36.90(+0.68%) |
May 22, 2009 | 5437 | 5463 | 5386 | 5409 | 56,954,200 | -100.00(-1.82%) |
May 21, 2009 | 5509 | 5509 | 5509 | 5509 | 0 | +0.00(+0.00%) |
May 20, 2009 | 5494 | 5546 | 5473 | 5509 | 74,763,000 | +10.50(+0.19%) |
May 19, 2009 | 5467 | 5524 | 5467 | 5499 | 78,173,400 | +63.70(+1.17%) |
May 18, 2009 | 5307 | 5435 | 5269 | 5435 | 58,802,800 | +84.40(+1.58%) |
May 15, 2009 | 5408 | 5410 | 5306 | 5351 | 119,639,696 | -9.30(-0.17%) |
May 14, 2009 | 5269 | 5366 | 5219 | 5360 | 96,043,000 | +82.60(+1.57%) |
May 13, 2009 | 5372 | 5407 | 5260 | 5277 | 129,031,104 | -68.60(-1.28%) |
May 12, 2009 | 5320 | 5402 | 5318 | 5346 | 94,165,200 | -12.90(-0.24%) |
May 11, 2009 | 5378 | 5382 | 5314 | 5359 | 81,655,296 | -32.10(-0.60%) |
May 08, 2009 | 5368 | 5401 | 5337 | 5391 | 87,044,600 | +65.40(+1.23%) |
May 07, 2009 | 5346 | 5412 | 5294 | 5326 | 99,516,400 | +6.30(+0.12%) |
May 06, 2009 | 5273 | 5355 | 5253 | 5319 | 87,878,800 | +38.40(+0.73%) |
May 05, 2009 | 5320 | 5336 | 5265 | 5281 | 86,134,200 | -37.40(-0.70%) |
May 04, 2009 | 5274 | 5328 | 5230 | 5318 | 69,517,000 | +92.40(+1.77%) |
May 01, 2009 | 5226 | 5226 | 5226 | 5226 | 0 | +0.00(+0.00%) |
Apr 30, 2009 | 5212 | 5286 | 5208 | 5226 | 103,621,000 | +73.20(+1.42%) |
Apr 29, 2009 | 5093 | 5153 | 5077 | 5153 | 82,787,600 | +43.60(+0.85%) |
Apr 28, 2009 | 5081 | 5141 | 5050 | 5109 | 76,336,800 | -66.90(-1.29%) |
Apr 27, 2009 | 5077 | 5176 | 5049 | 5176 | 67,892,000 | +63.00(+1.23%) |
Apr 24, 2009 | 5026 | 5119 | 5024 | 5113 | 76,723,600 | +89.10(+1.77%) |
Apr 23, 2009 | 5077 | 5097 | 4991 | 5024 | 101,022,000 | -39.80(-0.79%) |
Apr 22, 2009 | 4986 | 5087 | 4968 | 5064 | 106,468,200 | -13.00(-0.26%) |
Apr 21, 2009 | 5060 | 5101 | 4953 | 5077 | 86,680,200 | +11.50(+0.23%) |
Apr 20, 2009 | 5186 | 5216 | 5055 | 5065 | 81,837,600 | -127.40(-2.45%) |
Apr 17, 2009 | 5172 | 5238 | 5155 | 5193 | 122,787,200 | +28.60(+0.55%) |
Apr 16, 2009 | 5118 | 5164 | 5078 | 5164 | 81,620,400 | +98.60(+1.95%) |
Apr 15, 2009 | 5047 | 5124 | 5033 | 5065 | 80,481,400 | -33.90(-0.66%) |
Apr 14, 2009 | 5092 | 5130 | 5049 | 5099 | 101,395,904 | +28.70(+0.57%) |
Apr 13, 2009 | 5071 | 5071 | 5071 | 5071 | 0 | +0.00(+0.00%) |
Apr 10, 2009 | 5041 | 5077 | 4954 | 5071 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 5041 | 5077 | 4954 | 5071 | 79,095,800 | +70.80(+1.42%) |
Apr 08, 2009 | 4894 | 5001 | 4885 | 5000 | 58,357,800 | +25.60(+0.51%) |
Apr 07, 2009 | 5042 | 5050 | 4961 | 4974 | 68,647,200 | -27.90(-0.56%) |
Apr 06, 2009 | 5045 | 5112 | 4944 | 5002 | 78,031,400 | -40.90(-0.81%) |
Apr 03, 2009 | 5148 | 5151 | 4996 | 5043 | 88,967,200 | -135.50(-2.62%) |
Apr 02, 2009 | 5107 | 5180 | 5098 | 5178 | 103,864,704 | +163.60(+3.26%) |