Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 6511 | 6514 | 6467 | 6479 | 0 | -48.98(-0.75%) |
Jan 30, 2011 | 6548 | 6593 | 6528 | 6528 | 0 | +0.03(+0.00%) |
Jan 29, 2011 | 6548 | 6593 | 6528 | 6528 | 53,977,500 | -34.30(-0.52%) |
Jan 28, 2011 | 6563 | 6586 | 6541 | 6562 | 64,417,000 | -30.60(-0.46%) |
Jan 27, 2011 | 6602 | 6616 | 6580 | 6593 | 49,981,800 | +12.70(+0.19%) |
Jan 26, 2011 | 6618 | 6623 | 6578 | 6580 | 52,583,800 | -23.50(-0.36%) |
Jan 25, 2011 | 6586 | 6612 | 6548 | 6604 | 47,232,000 | +0.00(+0.00%) |
Jan 24, 2011 | 6586 | 6613 | 6548 | 6604 | 0 | +36.49(+0.56%) |
Jan 23, 2011 | 6530 | 6596 | 6517 | 6567 | 0 | +0.01(+0.00%) |
Jan 22, 2011 | 6530 | 6596 | 6517 | 6567 | 77,789,104 | +53.80(+0.83%) |
Jan 21, 2011 | 6535 | 6544 | 6472 | 6514 | 73,331,904 | -46.20(-0.70%) |
Jan 20, 2011 | 6659 | 6660 | 6557 | 6560 | 62,778,700 | -75.20(-1.13%) |
Jan 19, 2011 | 6593 | 6656 | 6593 | 6635 | 56,323,800 | +56.70(+0.86%) |
Jan 18, 2011 | 6570 | 6588 | 6553 | 6578 | 48,881,000 | +0.03(+0.00%) |
Jan 17, 2011 | 6570 | 6588 | 6553 | 6578 | 0 | +22.08(+0.34%) |
Jan 16, 2011 | 6552 | 6561 | 6501 | 6556 | 0 | -0.01(-0.00%) |
Jan 15, 2011 | 6552 | 6561 | 6501 | 6556 | 53,974,700 | -6.40(-0.10%) |
Jan 14, 2011 | 6608 | 6613 | 6560 | 6562 | 69,922,600 | -51.30(-0.78%) |
Jan 13, 2011 | 6556 | 6618 | 6554 | 6614 | 71,353,296 | +79.00(+1.21%) |
Jan 12, 2011 | 6454 | 6543 | 6451 | 6535 | 47,009,000 | +88.50(+1.37%) |
Jan 11, 2011 | 6486 | 6498 | 6427 | 6446 | 41,113,600 | -0.02(-0.00%) |
Jan 10, 2011 | 6486 | 6498 | 6427 | 6446 | 0 | -51.32(-0.79%) |
Jan 09, 2011 | 6544 | 6560 | 6489 | 6498 | 0 | +0.04(+0.00%) |
Jan 08, 2011 | 6544 | 6560 | 6489 | 6498 | 51,535,600 | -35.20(-0.54%) |
Jan 07, 2011 | 6551 | 6588 | 6521 | 6533 | 53,993,000 | +13.50(+0.21%) |
Jan 06, 2011 | 6486 | 6519 | 6425 | 6519 | 56,329,700 | +25.00(+0.38%) |
Jan 05, 2011 | 6502 | 6531 | 6482 | 6494 | 47,544,000 | +0.40(+0.01%) |
Jan 04, 2011 | 6474 | 6508 | 6473 | 6494 | 26,864,100 | +0.02(+0.00%) |
Jan 03, 2011 | 6474 | 6508 | 6473 | 6494 | 0 | +57.88(+0.90%) |
Jan 01, 2011 | 6436 | 6436 | 6436 | 6436 | 0 | +0.00(+0.00%) |
Dec 31, 2010 | 6567 | 6571 | 6436 | 6436 | 29,023,400 | -130.60(-1.99%) |
Dec 30, 2010 | 6583 | 6588 | 6550 | 6567 | 15,807,200 | -2.50(-0.04%) |
Dec 29, 2010 | 6585 | 6591 | 6568 | 6569 | 11,399,600 | +0.90(+0.01%) |
Dec 28, 2010 | 6607 | 6607 | 6548 | 6568 | 15,960,200 | -0.01(-0.00%) |
Dec 27, 2010 | 6607 | 6607 | 6548 | 6568 | 0 | -31.19(-0.47%) |
Dec 26, 2010 | 6599 | 6599 | 6599 | 6599 | 0 | +0.00(+0.00%) |
Dec 25, 2010 | 6599 | 6599 | 6599 | 6599 | 0 | +26.10(+0.40%) |
Dec 24, 2010 | 6571 | 6600 | 6558 | 6573 | 24,533,300 | +19.60(+0.30%) |
Dec 23, 2010 | 6558 | 6580 | 6542 | 6554 | 35,903,200 | -4.50(-0.07%) |
Dec 22, 2010 | 6543 | 6566 | 6538 | 6558 | 36,144,600 | +36.90(+0.57%) |
Dec 21, 2010 | 6531 | 6569 | 6521 | 6521 | 34,413,600 | +0.05(+0.00%) |
Dec 20, 2010 | 6531 | 6569 | 6521 | 6521 | 0 | -16.95(-0.26%) |
Dec 18, 2010 | 6566 | 6569 | 6520 | 6538 | 96,476,600 | -28.00(-0.43%) |
Dec 17, 2010 | 6566 | 6572 | 6535 | 6566 | 47,868,800 | +5.80(+0.09%) |
Dec 16, 2010 | 6547 | 6618 | 6547 | 6560 | 67,235,000 | +14.60(+0.22%) |
Dec 15, 2010 | 6525 | 6547 | 6518 | 6546 | 38,591,700 | +26.70(+0.41%) |
Dec 14, 2010 | 6538 | 6551 | 6519 | 6519 | 34,413,100 | +0.00(+0.00%) |
Dec 11, 2010 | 6541 | 6541 | 6505 | 6519 | 36,773,200 | -18.50(-0.28%) |
Dec 10, 2010 | 6530 | 6565 | 6529 | 6538 | 50,580,400 | +29.50(+0.45%) |
Dec 09, 2010 | 6480 | 6527 | 6477 | 6508 | 45,537,800 | +45.60(+0.71%) |
Dec 08, 2010 | 6431 | 6510 | 6431 | 6462 | 50,193,800 | +50.30(+0.78%) |
Dec 07, 2010 | 6439 | 6443 | 6396 | 6412 | 42,585,200 | -0.02(-0.00%) |
Dec 06, 2010 | 6439 | 6443 | 6396 | 6412 | 0 | -28.68(-0.45%) |
Dec 04, 2010 | 6476 | 6488 | 6417 | 6441 | 50,676,600 | -42.50(-0.66%) |
Dec 03, 2010 | 6438 | 6488 | 6402 | 6483 | 66,155,800 | +73.70(+1.15%) |
Dec 02, 2010 | 6335 | 6419 | 6335 | 6410 | 62,442,600 | +97.30(+1.54%) |
Dec 01, 2010 | 6404 | 6408 | 6308 | 6312 | 92,354,200 | -85.10(-1.33%) |
Nov 30, 2010 | 6513 | 6554 | 6398 | 6398 | 57,088,800 | +0.00(+0.00%) |
Nov 29, 2010 | 6513 | 6554 | 6398 | 6398 | 0 | -86.10(-1.33%) |
Nov 27, 2010 | 6471 | 6502 | 6419 | 6484 | 52,744,100 | -18.50(-0.28%) |
Nov 26, 2010 | 6450 | 6507 | 6442 | 6502 | 40,814,200 | +52.30(+0.81%) |
Nov 25, 2010 | 6424 | 6461 | 6382 | 6450 | 55,214,500 | +56.00(+0.88%) |
Nov 24, 2010 | 6491 | 6502 | 6394 | 6394 | 68,997,504 | -138.80(-2.12%) |
Nov 23, 2010 | 6616 | 6622 | 6525 | 6533 | 48,604,000 | -0.04(-0.00%) |
Nov 22, 2010 | 6616 | 6622 | 6525 | 6533 | 0 | -58.16(-0.88%) |
Nov 20, 2010 | 6633 | 6639 | 6560 | 6591 | 50,963,300 | -22.60(-0.34%) |
Nov 19, 2010 | 6533 | 6622 | 6527 | 6613 | 49,923,000 | +118.40(+1.82%) |
Nov 18, 2010 | 6472 | 6524 | 6466 | 6495 | 49,844,400 | +18.50(+0.29%) |
Nov 17, 2010 | 6529 | 6546 | 6475 | 6476 | 56,012,500 | -49.70(-0.76%) |
Nov 16, 2010 | 6480 | 6532 | 6476 | 6526 | 15,596,500 | -35.95(-0.55%) |
Nov 15, 2010 | 6480 | 6579 | 6476 | 6562 | 0 | +56.85(+0.87%) |
Nov 13, 2010 | 6453 | 6534 | 6432 | 6505 | 59,737,500 | -11.70(-0.18%) |
Nov 12, 2010 | 6554 | 6554 | 6506 | 6517 | 45,088,000 | -22.80(-0.35%) |
Nov 11, 2010 | 6560 | 6586 | 6516 | 6540 | 55,474,100 | -42.10(-0.64%) |
Nov 10, 2010 | 6596 | 6615 | 6577 | 6582 | 42,228,400 | -18.50(-0.28%) |
Nov 09, 2010 | 6589 | 6608 | 6585 | 6600 | 38,437,100 | +0.04(+0.00%) |
Nov 08, 2010 | 6589 | 6608 | 6585 | 6600 | 0 | +12.64(+0.19%) |
Nov 07, 2010 | 6603 | 6613 | 6570 | 6588 | 0 | +0.00(+0.00%) |
Nov 06, 2010 | 6603 | 6613 | 6570 | 6588 | 0 | +0.02(+0.00%) |
Nov 05, 2010 | 6603 | 6613 | 6570 | 6588 | 57,840,200 | -7.90(-0.12%) |
Nov 04, 2010 | 6568 | 6614 | 6563 | 6596 | 61,615,000 | +82.60(+1.27%) |
Nov 03, 2010 | 6560 | 6572 | 6513 | 6513 | 48,636,200 | -28.50(-0.44%) |
Nov 02, 2010 | 6502 | 6555 | 6502 | 6542 | 39,970,400 | +36.80(+0.57%) |
Nov 01, 2010 | 6500 | 6517 | 6463 | 6505 | 46,075,400 | +32.47(+0.50%) |
Oct 31, 2010 | 6493 | 6504 | 6450 | 6472 | 0 | +0.03(+0.00%) |
Oct 30, 2010 | 6493 | 6504 | 6450 | 6472 | 0 | +0.00(+0.00%) |
Oct 29, 2010 | 6493 | 6504 | 6450 | 6472 | 51,488,700 | -12.50(-0.19%) |
Oct 28, 2010 | 6514 | 6537 | 6481 | 6485 | 58,672,800 | +5.50(+0.08%) |
Oct 27, 2010 | 6460 | 6519 | 6446 | 6479 | 54,650,100 | +2.60(+0.04%) |
Oct 26, 2010 | 6486 | 6506 | 6444 | 6477 | 74,425,696 | -37.00(-0.57%) |
Oct 25, 2010 | 6509 | 6530 | 6490 | 6514 | 40,282,400 | +36.47(+0.56%) |
Oct 24, 2010 | 6497 | 6508 | 6477 | 6477 | 0 | +0.00(+0.00%) |
Oct 23, 2010 | 6497 | 6508 | 6477 | 6477 | 0 | +0.03(+0.00%) |
Oct 22, 2010 | 6497 | 6508 | 6477 | 6477 | 45,510,400 | -35.10(-0.54%) |
Oct 21, 2010 | 6451 | 6530 | 6446 | 6512 | 63,632,200 | +35.00(+0.54%) |
Oct 20, 2010 | 6455 | 6491 | 6449 | 6477 | 40,811,700 | +5.20(+0.08%) |
Oct 19, 2010 | 6465 | 6509 | 6449 | 6472 | 51,805,700 | +1.70(+0.03%) |
Oct 18, 2010 | 6421 | 6483 | 6418 | 6470 | 37,168,800 | +27.29(+0.42%) |
Oct 17, 2010 | 6454 | 6469 | 6413 | 6443 | 0 | +0.00(+0.00%) |
Oct 16, 2010 | 6454 | 6469 | 6413 | 6443 | 0 | +0.01(+0.00%) |
Oct 15, 2010 | 6454 | 6469 | 6413 | 6443 | 51,818,400 | +2.00(+0.03%) |
Oct 14, 2010 | 6460 | 6481 | 6426 | 6441 | 51,054,200 | -14.10(-0.22%) |
Oct 13, 2010 | 6404 | 6486 | 6396 | 6455 | 59,376,100 | +79.80(+1.25%) |
Oct 12, 2010 | 6341 | 6384 | 6313 | 6375 | 49,429,200 | -10.90(-0.17%) |
Oct 11, 2010 | 6387 | 6391 | 6362 | 6386 | 32,767,400 | +23.04(+0.36%) |
Oct 10, 2010 | 6359 | 6363 | 6363 | 6363 | 0 | +0.00(+0.00%) |
Oct 09, 2010 | 6362 | 6373 | 6322 | 6363 | 0 | -0.04(-0.00%) |
Oct 08, 2010 | 6362 | 6373 | 6322 | 6363 | 47,597,000 | -12.40(-0.19%) |
Oct 07, 2010 | 6359 | 6405 | 6324 | 6376 | 50,015,600 | +24.60(+0.39%) |
Oct 06, 2010 | 6340 | 6376 | 6332 | 6351 | 52,205,500 | +37.10(+0.59%) |
Oct 05, 2010 | 6238 | 6336 | 6228 | 6314 | 53,152,500 | +65.10(+1.04%) |
Oct 04, 2010 | 6284 | 6290 | 6242 | 6249 | 43,892,700 | -35.37(-0.56%) |
Oct 03, 2010 | 6296 | 6324 | 6264 | 6284 | 0 | +0.00(+0.00%) |
Oct 02, 2010 | 6296 | 6324 | 6264 | 6284 | 0 | -0.03(-0.00%) |
Oct 01, 2010 | 6296 | 6324 | 6264 | 6284 | 61,026,900 | -12.10(-0.19%) |
Sep 30, 2010 | 6285 | 6368 | 6276 | 6296 | 74,028,096 | -15.30(-0.24%) |
Sep 29, 2010 | 6354 | 6379 | 6304 | 6312 | 63,288,100 | -22.80(-0.36%) |
Sep 28, 2010 | 6303 | 6374 | 6259 | 6334 | 59,172,200 | -4.50(-0.07%) |
Sep 27, 2010 | 6370 | 6393 | 6339 | 6339 | 44,246,500 | -21.87(-0.34%) |
Sep 26, 2010 | 6294 | 6361 | 6361 | 6361 | 0 | -0.03(-0.00%) |
Sep 25, 2010 | 6294 | 6367 | 6272 | 6361 | 0 | +0.00(+0.00%) |
Sep 24, 2010 | 6294 | 6367 | 6272 | 6361 | 59,118,800 | +57.60(+0.91%) |
Sep 23, 2010 | 6371 | 6380 | 6272 | 6303 | 59,270,100 | -41.70(-0.66%) |
Sep 22, 2010 | 6440 | 6443 | 6344 | 6345 | 53,641,500 | -75.50(-1.18%) |
Sep 21, 2010 | 6439 | 6481 | 6420 | 6420 | 47,774,700 | -41.60(-0.64%) |
Sep 20, 2010 | 6415 | 6478 | 6412 | 6462 | 44,680,500 | +73.00(+1.14%) |
Sep 19, 2010 | 6459 | 6486 | 6383 | 6389 | 0 | +0.00(+0.00%) |
Sep 18, 2010 | 6459 | 6486 | 6383 | 6389 | 0 | +0.00(+0.00%) |
Sep 17, 2010 | 6459 | 6486 | 6383 | 6389 | 88,365,600 | -35.20(-0.55%) |
Sep 16, 2010 | 6427 | 6450 | 6418 | 6424 | 44,130,300 | -9.80(-0.15%) |
Sep 15, 2010 | 6468 | 6474 | 6418 | 6434 | 47,757,500 | -32.30(-0.50%) |
Sep 14, 2010 | 6467 | 6485 | 6432 | 6466 | 46,862,800 | -5.50(-0.08%) |
Sep 13, 2010 | 6494 | 6503 | 6467 | 6472 | 47,199,200 | +4.10(+0.06%) |
Sep 12, 2010 | 6413 | 6469 | 6405 | 6468 | 0 | +0.00(+0.00%) |
Sep 11, 2010 | 6413 | 6469 | 6405 | 6468 | 0 | +0.00(+0.00%) |
Sep 10, 2010 | 6413 | 6469 | 6405 | 6468 | 44,377,100 | +42.40(+0.66%) |
Sep 09, 2010 | 6362 | 6427 | 6353 | 6425 | 44,354,300 | +38.30(+0.60%) |
Sep 08, 2010 | 6340 | 6394 | 6301 | 6387 | 50,924,100 | +26.80(+0.42%) |
Sep 07, 2010 | 6404 | 6407 | 6328 | 6360 | 39,323,200 | -58.10(-0.91%) |
Sep 06, 2010 | 6430 | 6431 | 6410 | 6418 | 30,052,800 | +17.59(+0.27%) |
Sep 05, 2010 | 6356 | 6428 | 6335 | 6401 | 0 | +0.01(+0.00%) |
Sep 03, 2010 | 6356 | 6428 | 6335 | 6401 | 55,089,400 | +67.10(+1.06%) |
Sep 02, 2010 | 6322 | 6342 | 6308 | 6334 | 44,295,900 | +1.20(+0.02%) |
Sep 01, 2010 | 6206 | 6334 | 6197 | 6332 | 60,378,200 | +151.50(+2.45%) |
Aug 31, 2010 | 6126 | 6186 | 6125 | 6181 | 49,042,900 | -24.30(-0.39%) |
Aug 30, 2010 | 6216 | 6232 | 6188 | 6205 | 26,564,000 | +22.06(+0.36%) |
Aug 29, 2010 | 6120 | 6189 | 6105 | 6183 | 0 | +0.04(+0.00%) |
Aug 27, 2010 | 6120 | 6189 | 6105 | 6183 | 43,496,800 | +51.30(+0.84%) |
Aug 26, 2010 | 6140 | 6154 | 6110 | 6132 | 42,282,600 | +33.20(+0.54%) |
Aug 25, 2010 | 6117 | 6152 | 6047 | 6099 | 61,062,200 | -45.50(-0.74%) |
Aug 24, 2010 | 6173 | 6181 | 6096 | 6144 | 56,941,000 | -65.40(-1.05%) |
Aug 23, 2010 | 6195 | 6243 | 6178 | 6210 | 36,873,400 | +23.68(+0.38%) |
Aug 21, 2010 | 6281 | 6286 | 6173 | 6186 | 0 | +0.02(+0.00%) |
Aug 20, 2010 | 6281 | 6286 | 6173 | 6186 | 53,812,400 | -95.60(-1.52%) |
Aug 19, 2010 | 6395 | 6401 | 6265 | 6281 | 52,245,400 | -81.50(-1.28%) |
Aug 18, 2010 | 6349 | 6377 | 6330 | 6363 | 36,785,600 | +3.20(+0.05%) |
Aug 17, 2010 | 6303 | 6361 | 6293 | 6360 | 40,820,800 | +74.00(+1.18%) |
Aug 16, 2010 | 6301 | 6332 | 6242 | 6286 | 36,115,300 | -8.64(-0.14%) |
Aug 15, 2010 | 6319 | 6322 | 6238 | 6294 | 0 | +0.04(+0.00%) |
Aug 14, 2010 | 6319 | 6322 | 6238 | 6294 | 0 | +0.00(+0.00%) |
Aug 13, 2010 | 6319 | 6322 | 6238 | 6294 | 40,167,600 | +14.90(+0.24%) |
Aug 12, 2010 | 6264 | 6317 | 6238 | 6279 | 52,008,800 | +13.60(+0.22%) |
Aug 11, 2010 | 6367 | 6385 | 6255 | 6266 | 64,733,300 | -129.20(-2.02%) |
Aug 10, 2010 | 6387 | 6403 | 6355 | 6395 | 44,598,000 | +3.30(+0.05%) |
Aug 09, 2010 | 6375 | 6396 | 6363 | 6392 | 32,243,600 | +70.30(+1.11%) |
Aug 08, 2010 | 6388 | 6410 | 6284 | 6321 | 0 | +0.00(+0.00%) |
Aug 07, 2010 | 6388 | 6410 | 6284 | 6321 | 0 | +0.00(+0.00%) |
Aug 06, 2010 | 6388 | 6410 | 6284 | 6321 | 52,866,100 | -53.50(-0.84%) |
Aug 05, 2010 | 6381 | 6409 | 6362 | 6375 | 49,199,800 | -5.40(-0.08%) |
Aug 04, 2010 | 6328 | 6387 | 6299 | 6380 | 42,294,500 | +42.60(+0.67%) |
Aug 03, 2010 | 6334 | 6349 | 6295 | 6338 | 44,720,800 | +16.10(+0.25%) |
Aug 02, 2010 | 6244 | 6338 | 6231 | 6322 | 48,566,800 | +120.82(+1.95%) |
Aug 01, 2010 | 6205 | 6235 | 6162 | 6201 | 0 | +0.00(+0.00%) |
Jul 31, 2010 | 6205 | 6235 | 6162 | 6201 | 0 | -0.02(-0.00%) |
Jul 30, 2010 | 6205 | 6235 | 6162 | 6201 | 57,647,900 | -19.80(-0.32%) |
Jul 29, 2010 | 6294 | 6307 | 6218 | 6221 | 49,707,300 | -56.90(-0.91%) |
Jul 28, 2010 | 6305 | 6326 | 6263 | 6278 | 65,040,300 | +2.30(+0.04%) |
Jul 27, 2010 | 6240 | 6290 | 6216 | 6275 | 102,789,200 | +75.70(+1.22%) |
Jul 26, 2010 | 6219 | 6223 | 6143 | 6200 | 49,635,100 | -1.80(-0.03%) |
Jul 25, 2010 | 6170 | 6203 | 6146 | 6201 | 0 | +0.00(+0.00%) |
Jul 24, 2010 | 6170 | 6203 | 6146 | 6201 | 0 | +0.00(+0.00%) |
Jul 23, 2010 | 6170 | 6203 | 6146 | 6201 | 45,514,100 | +7.10(+0.11%) |
Jul 22, 2010 | 6109 | 6219 | 6102 | 6194 | 63,001,100 | +61.50(+1.00%) |
Jul 21, 2010 | 6151 | 6175 | 6133 | 6133 | 57,716,000 | +9.30(+0.15%) |
Jul 20, 2010 | 6179 | 6182 | 6069 | 6123 | 41,934,800 | -33.20(-0.54%) |
Jul 19, 2010 | 6152 | 6207 | 6142 | 6157 | 36,729,200 | -27.77(-0.45%) |
Jul 18, 2010 | 6301 | 6314 | 6159 | 6184 | 0 | +0.00(+0.00%) |
Jul 17, 2010 | 6301 | 6314 | 6159 | 6184 | 0 | -0.03(-0.00%) |
Jul 16, 2010 | 6301 | 6314 | 6159 | 6184 | 73,059,504 | -106.70(-1.70%) |
Jul 15, 2010 | 6328 | 6365 | 6260 | 6291 | 55,956,000 | -41.20(-0.65%) |
Jul 14, 2010 | 6327 | 6332 | 6259 | 6332 | 41,628,500 | +33.70(+0.54%) |
Jul 13, 2010 | 6241 | 6308 | 6221 | 6299 | 42,118,700 | +70.30(+1.13%) |
Jul 12, 2010 | 6219 | 6252 | 6191 | 6228 | 32,459,600 | +17.81(+0.29%) |
Jul 10, 2010 | 6190 | 6220 | 6155 | 6210 | 0 | -0.01(-0.00%) |
Jul 09, 2010 | 6190 | 6220 | 6155 | 6210 | 38,396,800 | +54.80(+0.89%) |
Jul 08, 2010 | 6157 | 6187 | 6131 | 6156 | 54,769,200 | +56.50(+0.93%) |
Jul 07, 2010 | 6020 | 6099 | 5996 | 6099 | 50,757,600 | +36.10(+0.60%) |
Jul 06, 2010 | 5951 | 6085 | 5938 | 6063 | 53,841,600 | +120.80(+2.03%) |
Jul 05, 2010 | 5981 | 5994 | 5935 | 5942 | 35,439,800 | -32.00(-0.54%) |
Jul 03, 2010 | 6002 | 6017 | 5958 | 5974 | 0 | +0.00(+0.00%) |
Jul 02, 2010 | 6002 | 6017 | 5958 | 5974 | 56,237,400 | -7.40(-0.12%) |
Jul 01, 2010 | 6042 | 6081 | 5953 | 5982 | 72,533,296 | -146.40(-2.39%) |
Jun 30, 2010 | 6151 | 6171 | 6108 | 6128 | 65,357,800 | -16.40(-0.27%) |
Jun 29, 2010 | 6256 | 6270 | 6120 | 6144 | 63,552,300 | -166.60(-2.64%) |
Jun 28, 2010 | 6306 | 6322 | 6267 | 6311 | 42,339,000 | +35.70(+0.57%) |
Jun 27, 2010 | 6326 | 6356 | 6261 | 6275 | 0 | +0.00(+0.00%) |
Jun 26, 2010 | 6326 | 6356 | 6261 | 6275 | 0 | +0.00(+0.00%) |
Jun 25, 2010 | 6326 | 6356 | 6261 | 6275 | 45,687,600 | -45.20(-0.72%) |
Jun 24, 2010 | 6402 | 6403 | 6317 | 6321 | 49,979,700 | -61.30(-0.96%) |
Jun 23, 2010 | 6408 | 6445 | 6366 | 6382 | 46,073,500 | -81.60(-1.26%) |
Jun 22, 2010 | 6492 | 6513 | 6444 | 6464 | 47,211,800 | -56.10(-0.86%) |
Jun 21, 2010 | 6521 | 6535 | 6504 | 6520 | 47,571,400 | +72.50(+1.12%) |
Jun 20, 2010 | 6499 | 6499 | 6435 | 6447 | 0 | +0.00(+0.00%) |
Jun 19, 2010 | 6499 | 6499 | 6435 | 6447 | 0 | +0.00(+0.00%) |
Jun 18, 2010 | 6499 | 6499 | 6435 | 6447 | 122,744,800 | -28.20(-0.44%) |
Jun 17, 2010 | 6484 | 6507 | 6458 | 6475 | 54,657,900 | -14.80(-0.23%) |
Jun 16, 2010 | 6508 | 6512 | 6453 | 6490 | 47,773,200 | +5.40(+0.08%) |
Jun 15, 2010 | 6452 | 6512 | 6446 | 6485 | 61,233,300 | +12.60(+0.19%) |
Jun 14, 2010 | 6480 | 6482 | 6441 | 6472 | 46,047,000 | +45.40(+0.71%) |
Jun 13, 2010 | 6419 | 6452 | 6386 | 6427 | 0 | +0.00(+0.00%) |
Jun 12, 2010 | 6419 | 6452 | 6386 | 6427 | 0 | +0.00(+0.00%) |
Jun 11, 2010 | 6419 | 6452 | 6386 | 6427 | 69,706,600 | +50.00(+0.78%) |
Jun 10, 2010 | 6306 | 6397 | 6291 | 6377 | 58,919,200 | +57.50(+0.91%) |
Jun 09, 2010 | 6283 | 6319 | 6225 | 6319 | 56,144,100 | +73.00(+1.17%) |
Jun 08, 2010 | 6312 | 6318 | 6208 | 6246 | 68,842,800 | -44.80(-0.71%) |
Jun 07, 2010 | 6249 | 6339 | 6234 | 6291 | 52,852,100 | -8.00(-0.13%) |
Jun 06, 2010 | 6454 | 6464 | 6299 | 6299 | 0 | +0.00(+0.00%) |
Jun 05, 2010 | 6454 | 6464 | 6299 | 6299 | 0 | +0.00(+0.00%) |
Jun 04, 2010 | 6454 | 6464 | 6299 | 6299 | 65,829,100 | -119.80(-1.87%) |
Jun 03, 2010 | 6442 | 6476 | 6414 | 6419 | 50,532,200 | +50.00(+0.79%) |
Jun 02, 2010 | 6285 | 6369 | 6274 | 6369 | 48,557,800 | +52.20(+0.83%) |
Jun 01, 2010 | 6295 | 6363 | 6224 | 6317 | 52,983,600 | +4.00(+0.06%) |
May 31, 2010 | 6323 | 6352 | 6313 | 6313 | 20,768,200 | -9.32(-0.15%) |
May 30, 2010 | 6345 | 6370 | 6313 | 6322 | 0 | +0.02(+0.00%) |
May 28, 2010 | 6345 | 6370 | 6313 | 6322 | 53,608,700 | +16.70(+0.26%) |
May 27, 2010 | 6207 | 6312 | 6171 | 6305 | 66,693,200 | +137.70(+2.23%) |
May 26, 2010 | 6170 | 6230 | 6129 | 6168 | 73,046,896 | +76.00(+1.25%) |
May 25, 2010 | 6070 | 6112 | 6029 | 6092 | 92,044,496 | -115.09(-1.85%) |
May 24, 2010 | 6231 | 6251 | 6117 | 6207 | 0 | +0.00(+0.00%) |
May 22, 2010 | 6231 | 6251 | 6117 | 6207 | 0 | -0.01(-0.00%) |
May 21, 2010 | 6231 | 6251 | 6117 | 6207 | 133,035,504 | -55.80(-0.89%) |
May 20, 2010 | 6420 | 6438 | 6199 | 6262 | 93,363,504 | -112.00(-1.76%) |
May 19, 2010 | 6416 | 6445 | 6345 | 6374 | 79,523,504 | -96.40(-1.49%) |
May 18, 2010 | 6486 | 6503 | 6433 | 6471 | 58,955,400 | +41.90(+0.65%) |
May 17, 2010 | 6387 | 6495 | 6386 | 6429 | 71,400,096 | +0.22(+0.00%) |
May 16, 2010 | 6572 | 6578 | 6425 | 6429 | 0 | +0.00(+0.00%) |
May 15, 2010 | 6572 | 6578 | 6425 | 6429 | 0 | -0.02(-0.00%) |
May 14, 2010 | 6572 | 6578 | 6424 | 6429 | 77,139,400 | -146.30(-2.23%) |
May 13, 2010 | 6575 | 6575 | 6575 | 6575 | 0 | +0.00(+0.00%) |
May 12, 2010 | 6505 | 6612 | 6481 | 6575 | 74,586,600 | +66.00(+1.01%) |
May 11, 2010 | 6420 | 6510 | 6416 | 6509 | 64,910,400 | +27.00(+0.42%) |
May 10, 2010 | 6207 | 6493 | 6207 | 6482 | 121,195,200 | +276.37(+4.45%) |
May 09, 2010 | 6626 | 6380 | 6148 | 6206 | 0 | +0.00(+0.00%) |
May 08, 2010 | 6626 | 6380 | 6148 | 6206 | 0 | +0.03(+0.00%) |
May 07, 2010 | 6386 | 6386 | 6148 | 6206 | 141,599,200 | -181.90(-2.85%) |
May 06, 2010 | 6405 | 6490 | 6368 | 6388 | 92,515,000 | -61.00(-0.95%) |
May 05, 2010 | 6500 | 6511 | 6409 | 6448 | 98,458,200 | -39.90(-0.61%) |
May 04, 2010 | 6626 | 6641 | 6477 | 6488 | 92,186,200 | -119.30(-1.81%) |
May 03, 2010 | 6604 | 6612 | 6574 | 6608 | 37,977,700 | -9.12(-0.14%) |
May 01, 2010 | 6647 | 6684 | 6597 | 6617 | 0 | +0.02(+0.00%) |
Apr 30, 2010 | 6647 | 6684 | 6591 | 6617 | 65,949,600 | -49.00(-0.74%) |
Apr 29, 2010 | 6618 | 6682 | 6590 | 6666 | 66,850,100 | +89.40(+1.36%) |
Apr 28, 2010 | 6608 | 6653 | 6556 | 6576 | 94,551,504 | -91.10(-1.37%) |
Apr 27, 2010 | 6793 | 6800 | 6668 | 6668 | 63,962,500 | -136.20(-2.00%) |
Apr 26, 2010 | 6822 | 6829 | 6796 | 6804 | 49,522,500 | +35.73(+0.53%) |
Apr 24, 2010 | 6735 | 6781 | 6703 | 6768 | 0 | -0.03(-0.00%) |
Apr 23, 2010 | 6735 | 6781 | 6703 | 6768 | 64,365,500 | +47.90(+0.71%) |
Apr 22, 2010 | 6800 | 6830 | 6698 | 6720 | 105,824,704 | -94.60(-1.39%) |
Apr 21, 2010 | 6876 | 6876 | 6802 | 6815 | 57,574,900 | -27.20(-0.40%) |
Apr 20, 2010 | 6839 | 6892 | 6829 | 6842 | 64,834,800 | +38.20(+0.56%) |
Apr 19, 2010 | 6816 | 6843 | 6775 | 6804 | 70,625,696 | -89.99(-1.31%) |
Apr 17, 2010 | 6967 | 6981 | 6896 | 6894 | 0 | -0.01(-0.00%) |
Apr 16, 2010 | 6967 | 6981 | 6869 | 6894 | 101,675,600 | -73.90(-1.06%) |
Apr 15, 2010 | 6951 | 6991 | 6921 | 6968 | 54,523,600 | +51.00(+0.74%) |
Apr 14, 2010 | 6922 | 6933 | 6887 | 6917 | 52,167,100 | +30.70(+0.45%) |
Apr 13, 2010 | 6894 | 6912 | 6866 | 6886 | 41,527,500 | -25.10(-0.36%) |
Apr 12, 2010 | 6906 | 6943 | 6902 | 6911 | 53,974,400 | +22.03(+0.32%) |
Apr 10, 2010 | 6824 | 6894 | 6819 | 6889 | 0 | -0.03(-0.00%) |
Apr 09, 2010 | 6824 | 6894 | 6819 | 6889 | 44,071,100 | +98.00(+1.44%) |
Apr 08, 2010 | 6808 | 6815 | 6754 | 6791 | 61,046,600 | -52.50(-0.77%) |
Apr 07, 2010 | 6883 | 6886 | 6842 | 6844 | 50,214,600 | -42.70(-0.62%) |
Apr 06, 2010 | 6928 | 6934 | 6860 | 6886 | 55,723,400 | -2.70(-0.04%) |
Apr 05, 2010 | 6889 | 6889 | 6889 | 6889 | 0 | -0.02(-0.00%) |
Apr 04, 2010 | 6877 | 6901 | 6858 | 6889 | 0 | +0.00(+0.00%) |
Apr 03, 2010 | 6877 | 6901 | 6858 | 6889 | 0 | +0.00(+0.00%) |
Apr 02, 2010 | 6877 | 6901 | 6858 | 6889 | 0 | +0.02(+0.00%) |
Apr 01, 2010 | 6877 | 6901 | 6858 | 6889 | 54,007,200 | +15.50(+0.23%) |
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%) |