Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7887 | 7976 | 7884 | 7974 | 250,039,600 | +136.10(+1.74%) |
Nov 29, 2012 | 7839 | 7855 | 7754 | 7838 | 242,358,592 | -26.10(-0.33%) |
Nov 28, 2012 | 7937 | 7955 | 7820 | 7864 | 251,031,008 | -11.10(-0.14%) |
Nov 27, 2012 | 7883 | 7893 | 7843 | 7875 | 126,452,600 | -34.80(-0.44%) |
Nov 24, 2012 | 7887 | 7916 | 7825 | 7910 | 142,357,792 | +34.00(+0.43%) |
Nov 23, 2012 | 7828 | 7894 | 7809 | 7876 | 137,975,008 | +70.20(+0.90%) |
Nov 22, 2012 | 7752 | 7825 | 7717 | 7805 | 129,036,000 | +26.70(+0.34%) |
Nov 21, 2012 | 7722 | 7787 | 7696 | 7779 | 122,783,400 | +14.90(+0.19%) |
Nov 20, 2012 | 7662 | 7775 | 7602 | 7764 | 180,508,608 | +175.60(+2.31%) |
Nov 17, 2012 | 7694 | 7725 | 7588 | 7588 | 207,278,400 | -107.30(-1.39%) |
Nov 16, 2012 | 7615 | 7744 | 7610 | 7696 | 135,767,008 | +22.50(+0.29%) |
Nov 15, 2012 | 7696 | 7756 | 7643 | 7673 | 215,127,008 | -20.40(-0.27%) |
Nov 14, 2012 | 7522 | 7716 | 7491 | 7693 | 179,054,208 | +125.60(+1.66%) |
Nov 13, 2012 | 7632 | 7633 | 7548 | 7568 | 112,765,200 | -68.80(-0.90%) |
Nov 10, 2012 | 7613 | 7674 | 7496 | 7637 | 158,788,992 | +12.50(+0.16%) |
Nov 09, 2012 | 7696 | 7718 | 7606 | 7624 | 134,221,408 | -36.60(-0.48%) |
Nov 08, 2012 | 7900 | 7919 | 7638 | 7661 | 190,264,992 | -176.90(-2.26%) |
Nov 07, 2012 | 7812 | 7868 | 7801 | 7838 | 112,424,600 | +19.00(+0.24%) |
Nov 06, 2012 | 7892 | 7895 | 7793 | 7819 | 108,850,800 | -150.30(-1.89%) |
Nov 02, 2012 | 7905 | 7996 | 7835 | 7969 | 119,302,600 | +82.50(+1.05%) |
Nov 01, 2012 | 7807 | 7929 | 7790 | 7886 | 90,289,200 | +43.50(+0.55%) |
Oct 31, 2012 | 7831 | 7940 | 7831 | 7843 | 164,282,800 | +9.00(+0.11%) |
Oct 30, 2012 | 7764 | 7844 | 7756 | 7834 | 93,858,400 | +105.30(+1.36%) |
Oct 29, 2012 | 7749 | 7780 | 7684 | 7729 | 122,887,000 | -47.00(-0.60%) |
Oct 26, 2012 | 7708 | 7804 | 7666 | 7776 | 162,980,000 | -3.60(-0.05%) |
Oct 25, 2012 | 7781 | 7851 | 7766 | 7779 | 127,757,800 | -12.30(-0.16%) |
Oct 24, 2012 | 7773 | 7820 | 7653 | 7792 | 141,520,992 | +43.80(+0.57%) |
Oct 23, 2012 | 7864 | 7887 | 7700 | 7748 | 153,870,800 | -129.40(-1.64%) |
Oct 22, 2012 | 7911 | 7956 | 7842 | 7877 | 139,768,992 | -36.30(-0.46%) |
Oct 19, 2012 | 8054 | 8071 | 7881 | 7913 | 197,259,008 | -186.90(-2.31%) |
Oct 18, 2012 | 8144 | 8157 | 8036 | 8100 | 189,464,992 | -27.90(-0.34%) |
Oct 17, 2012 | 8006 | 8132 | 7987 | 8128 | 279,964,416 | +188.00(+2.37%) |
Oct 16, 2012 | 7747 | 7942 | 7742 | 7940 | 218,384,000 | +261.70(+3.41%) |
Oct 15, 2012 | 7654 | 7723 | 7625 | 7678 | 111,705,600 | +26.10(+0.34%) |
Oct 12, 2012 | 7724 | 7792 | 7652 | 7652 | 112,345,200 | -82.30(-1.06%) |
Oct 11, 2012 | 7615 | 7778 | 7566 | 7735 | 148,864,192 | +66.70(+0.87%) |
Oct 10, 2012 | 7706 | 7765 | 7664 | 7668 | 164,971,008 | -77.40(-1.00%) |
Oct 09, 2012 | 7894 | 7902 | 7735 | 7745 | 182,717,200 | -145.60(-1.85%) |
Oct 08, 2012 | 7910 | 7913 | 7855 | 7891 | 112,256,000 | -63.40(-0.80%) |
Oct 05, 2012 | 7848 | 7973 | 7826 | 7954 | 142,985,792 | +141.60(+1.81%) |
Oct 04, 2012 | 7866 | 7913 | 7784 | 7813 | 125,260,000 | -13.90(-0.18%) |
Oct 03, 2012 | 7841 | 7901 | 7802 | 7827 | 186,837,792 | -40.40(-0.51%) |
Oct 02, 2012 | 7728 | 7914 | 7710 | 7867 | 141,834,000 | +83.00(+1.07%) |
Oct 01, 2012 | 7713 | 7838 | 7703 | 7784 | 156,295,600 | +75.60(+0.98%) |
Sep 28, 2012 | 7909 | 7939 | 7679 | 7708 | 175,962,800 | -133.80(-1.71%) |
Sep 27, 2012 | 7896 | 7915 | 7791 | 7842 | 145,562,208 | -12.10(-0.15%) |
Sep 26, 2012 | 8081 | 8082 | 7840 | 7854 | 252,681,200 | -320.60(-3.92%) |
Sep 25, 2012 | 8126 | 8198 | 8118 | 8175 | 125,007,600 | +36.60(+0.45%) |
Sep 24, 2012 | 8166 | 8182 | 8083 | 8138 | 107,284,400 | -92.30(-1.12%) |
Sep 21, 2012 | 8064 | 8231 | 8036 | 8231 | 340,749,184 | +208.60(+2.60%) |
Sep 20, 2012 | 8034 | 8088 | 7961 | 8022 | 168,749,792 | -76.70(-0.95%) |
Sep 19, 2012 | 8095 | 8149 | 8032 | 8099 | 177,132,608 | +40.50(+0.50%) |
Sep 18, 2012 | 8085 | 8100 | 7949 | 8058 | 163,760,608 | -89.70(-1.10%) |
Sep 17, 2012 | 8088 | 8157 | 8050 | 8148 | 168,226,400 | -6.50(-0.08%) |
Sep 14, 2012 | 8102 | 8231 | 8088 | 8154 | 288,950,208 | +218.60(+2.75%) |
Sep 13, 2012 | 7958 | 7968 | 7865 | 7936 | 161,496,992 | -56.20(-0.70%) |
Sep 12, 2012 | 7972 | 8077 | 7929 | 7992 | 234,365,200 | +61.70(+0.78%) |
Sep 11, 2012 | 7820 | 7933 | 7730 | 7930 | 168,452,992 | +72.70(+0.93%) |
Sep 10, 2012 | 7839 | 7891 | 7797 | 7858 | 167,640,800 | -25.10(-0.32%) |
Sep 07, 2012 | 7882 | 8027 | 7834 | 7883 | 306,828,608 | +20.80(+0.26%) |
Sep 06, 2012 | 7536 | 7865 | 7533 | 7862 | 304,454,208 | +368.00(+4.91%) |
Sep 05, 2012 | 7469 | 7562 | 7422 | 7494 | 161,515,200 | +5.80(+0.08%) |
Sep 04, 2012 | 7461 | 7543 | 7444 | 7488 | 173,196,000 | +54.00(+0.73%) |
Sep 03, 2012 | 7398 | 7442 | 7351 | 7434 | 107,274,400 | +13.70(+0.18%) |
Aug 31, 2012 | 7174 | 7425 | 7161 | 7420 | 302,455,200 | +225.50(+3.13%) |
Aug 30, 2012 | 7278 | 7305 | 7179 | 7195 | 124,946,200 | -111.00(-1.52%) |
Aug 29, 2012 | 7339 | 7365 | 7274 | 7306 | 137,264,000 | -27.50(-0.37%) |
Aug 28, 2012 | 7392 | 7404 | 7284 | 7334 | 108,404,800 | -65.40(-0.88%) |
Aug 27, 2012 | 7294 | 7399 | 7217 | 7399 | 102,652,600 | +88.60(+1.21%) |
Aug 24, 2012 | 7260 | 7323 | 7183 | 7310 | 107,758,000 | +27.40(+0.38%) |
Aug 23, 2012 | 7392 | 7427 | 7177 | 7283 | 145,116,800 | -57.80(-0.79%) |
Aug 22, 2012 | 7495 | 7516 | 7326 | 7341 | 159,613,408 | -203.80(-2.70%) |
Aug 21, 2012 | 7469 | 7558 | 7430 | 7544 | 128,242,400 | +74.90(+1.00%) |
Aug 20, 2012 | 7557 | 7645 | 7387 | 7470 | 201,818,400 | -91.40(-1.21%) |
Aug 17, 2012 | 7463 | 7612 | 7452 | 7561 | 276,573,184 | +143.70(+1.94%) |
Aug 16, 2012 | 7141 | 7419 | 7123 | 7417 | 230,811,808 | +288.40(+4.05%) |
Aug 15, 2012 | 7111 | 7147 | 7067 | 7129 | 71,586,400 | +4.10(+0.06%) |
Aug 14, 2012 | 7109 | 7153 | 7074 | 7125 | 113,792,800 | +55.20(+0.78%) |
Aug 13, 2012 | 7037 | 7120 | 6992 | 7070 | 104,720,800 | +21.90(+0.31%) |
Aug 10, 2012 | 7069 | 7080 | 6962 | 7048 | 141,567,600 | -62.50(-0.88%) |
Aug 09, 2012 | 7189 | 7236 | 7027 | 7110 | 195,991,200 | -40.00(-0.56%) |
Aug 08, 2012 | 7184 | 7232 | 7040 | 7150 | 190,321,600 | -60.90(-0.84%) |
Aug 07, 2012 | 7019 | 7219 | 7013 | 7211 | 263,132,800 | +157.50(+2.23%) |
Aug 06, 2012 | 6752 | 7062 | 6738 | 7054 | 227,925,200 | +297.90(+4.41%) |
Aug 03, 2012 | 6377 | 6756 | 6296 | 6756 | 247,045,200 | +382.30(+6.00%) |
Aug 02, 2012 | 6690 | 6865 | 6365 | 6373 | 326,798,592 | -346.60(-5.16%) |
Aug 01, 2012 | 6715 | 6787 | 6569 | 6720 | 164,431,600 | -18.10(-0.27%) |
Jul 31, 2012 | 6804 | 6914 | 6691 | 6738 | 212,508,192 | -63.70(-0.94%) |
Jul 30, 2012 | 6626 | 6806 | 6589 | 6802 | 284,309,184 | +184.20(+2.78%) |
Jul 27, 2012 | 6403 | 6618 | 6244 | 6618 | 282,898,400 | +248.80(+3.91%) |
Jul 26, 2012 | 5958 | 6369 | 5955 | 6369 | 352,307,200 | +363.90(+6.06%) |
Jul 25, 2012 | 5950 | 6093 | 5939 | 6005 | 201,585,200 | +48.60(+0.82%) |
Jul 24, 2012 | 6252 | 6255 | 5951 | 5956 | 235,090,000 | -221.10(-3.58%) |
Jul 23, 2012 | 6157 | 6240 | 5905 | 6177 | 381,196,992 | -68.90(-1.10%) |
Jul 20, 2012 | 6623 | 6668 | 6233 | 6246 | 420,760,000 | -386.30(-5.82%) |
Jul 19, 2012 | 6625 | 6682 | 6580 | 6633 | 205,900,400 | +41.40(+0.63%) |
Jul 18, 2012 | 6595 | 6608 | 6497 | 6591 | 267,875,808 | +33.00(+0.50%) |
Jul 17, 2012 | 6573 | 6643 | 6530 | 6558 | 202,328,000 | +26.10(+0.40%) |
Jul 16, 2012 | 6631 | 6659 | 6485 | 6532 | 204,862,400 | -132.50(-1.99%) |
Jul 13, 2012 | 6621 | 6688 | 6563 | 6665 | 195,775,008 | +34.50(+0.52%) |
Jul 12, 2012 | 6749 | 6755 | 6601 | 6630 | 233,862,400 | -175.80(-2.58%) |
Jul 11, 2012 | 6693 | 6830 | 6679 | 6806 | 220,999,200 | +79.00(+1.17%) |
Jul 10, 2012 | 6724 | 6812 | 6638 | 6727 | 204,163,200 | +38.60(+0.58%) |
Jul 09, 2012 | 6738 | 6786 | 6612 | 6688 | 285,046,400 | -50.60(-0.75%) |
Jul 06, 2012 | 6910 | 6921 | 6727 | 6739 | 329,276,800 | -215.30(-3.10%) |
Jul 05, 2012 | 7148 | 7181 | 6912 | 6954 | 256,422,208 | -214.30(-2.99%) |
Jul 04, 2012 | 7174 | 7203 | 7116 | 7168 | 164,931,600 | -51.00(-0.71%) |
Jul 03, 2012 | 7144 | 7220 | 7122 | 7220 | 238,493,792 | +95.50(+1.34%) |
Jul 02, 2012 | 7082 | 7178 | 7037 | 7124 | 272,362,400 | +21.80(+0.31%) |
Jun 29, 2012 | 6939 | 7102 | 6872 | 7102 | 445,205,792 | +380.50(+5.66%) |
Jun 28, 2012 | 6666 | 6724 | 6594 | 6722 | 205,109,200 | +54.80(+0.82%) |
Jun 27, 2012 | 6577 | 6667 | 6513 | 6667 | 250,549,200 | +138.50(+2.12%) |
Jun 26, 2012 | 6590 | 6708 | 6512 | 6528 | 218,002,400 | -95.60(-1.44%) |
Jun 25, 2012 | 6845 | 6858 | 6612 | 6624 | 235,446,800 | -252.30(-3.67%) |
Jun 22, 2012 | 6717 | 6960 | 6697 | 6876 | 276,895,392 | +102.80(+1.52%) |
Jun 21, 2012 | 6730 | 6915 | 6675 | 6774 | 247,857,200 | -22.60(-0.33%) |
Jun 20, 2012 | 6716 | 6807 | 6668 | 6796 | 217,636,608 | +102.20(+1.53%) |
Jun 19, 2012 | 6546 | 6717 | 6479 | 6694 | 212,727,600 | +174.00(+2.67%) |
Jun 18, 2012 | 6856 | 6863 | 6503 | 6520 | 277,028,000 | -199.10(-2.96%) |
Jun 15, 2012 | 6744 | 6830 | 6659 | 6719 | 506,761,600 | +23.00(+0.34%) |
Jun 14, 2012 | 6582 | 6696 | 6559 | 6696 | 219,611,392 | +80.70(+1.22%) |
Jun 13, 2012 | 6529 | 6639 | 6491 | 6615 | 214,979,808 | +92.80(+1.42%) |
Jun 12, 2012 | 6510 | 6593 | 6439 | 6522 | 254,535,200 | +6.10(+0.09%) |
Jun 11, 2012 | 6898 | 6940 | 6498 | 6516 | 362,914,400 | -35.60(-0.54%) |
Jun 08, 2012 | 6392 | 6578 | 6324 | 6552 | 242,093,600 | +113.90(+1.77%) |
Jun 07, 2012 | 6449 | 6538 | 6422 | 6438 | 270,686,016 | +19.20(+0.30%) |
Jun 06, 2012 | 6313 | 6466 | 6276 | 6419 | 277,318,592 | +151.10(+2.41%) |
Jun 05, 2012 | 6293 | 6333 | 6231 | 6268 | 205,623,008 | +28.30(+0.45%) |
Jun 04, 2012 | 5999 | 6273 | 5988 | 6240 | 205,104,800 | +174.50(+2.88%) |
Jun 01, 2012 | 6110 | 6153 | 5994 | 6065 | 347,827,200 | -24.80(-0.41%) |
May 31, 2012 | 6134 | 6168 | 6012 | 6090 | 402,041,984 | -0.60(-0.01%) |
May 30, 2012 | 6185 | 6303 | 6074 | 6090 | 331,142,784 | -161.30(-2.58%) |
May 29, 2012 | 6433 | 6449 | 6221 | 6252 | 280,790,592 | -149.50(-2.34%) |
May 28, 2012 | 6585 | 6621 | 6392 | 6401 | 225,608,000 | -141.80(-2.17%) |
May 25, 2012 | 6542 | 6613 | 6458 | 6543 | 181,672,000 | +8.60(+0.13%) |
May 24, 2012 | 6496 | 6589 | 6357 | 6534 | 239,097,200 | +93.90(+1.46%) |
May 23, 2012 | 6579 | 6603 | 6420 | 6440 | 254,664,608 | -220.80(-3.31%) |
May 22, 2012 | 6565 | 6683 | 6520 | 6661 | 205,436,400 | +137.30(+2.10%) |
May 21, 2012 | 6572 | 6606 | 6455 | 6524 | 211,506,000 | -42.70(-0.65%) |
May 18, 2012 | 6400 | 6627 | 6380 | 6567 | 393,737,600 | +28.80(+0.44%) |
May 17, 2012 | 6635 | 6653 | 6435 | 6538 | 251,827,008 | -73.60(-1.11%) |
May 16, 2012 | 6621 | 6759 | 6536 | 6612 | 325,321,984 | -89.20(-1.33%) |
May 15, 2012 | 6848 | 6893 | 6644 | 6701 | 255,003,200 | -108.70(-1.60%) |
May 14, 2012 | 6897 | 6907 | 6763 | 6809 | 219,614,592 | -186.20(-2.66%) |
May 11, 2012 | 6958 | 7027 | 6789 | 6996 | 307,603,008 | -50.10(-0.71%) |
May 10, 2012 | 6905 | 7079 | 6844 | 7046 | 350,192,384 | +233.00(+3.42%) |
May 09, 2012 | 7017 | 7022 | 6733 | 6813 | 371,381,792 | -194.20(-2.77%) |
May 08, 2012 | 7051 | 7176 | 6968 | 7007 | 265,161,792 | -56.30(-0.80%) |
May 07, 2012 | 6766 | 7078 | 6743 | 7063 | 205,943,600 | +187.20(+2.72%) |
May 04, 2012 | 6856 | 6990 | 6820 | 6876 | 238,106,800 | +24.10(+0.35%) |
May 03, 2012 | 6869 | 6992 | 6828 | 6852 | 271,072,800 | +20.00(+0.29%) |
May 02, 2012 | 7101 | 7118 | 6776 | 6832 | 328,073,216 | -179.10(-2.55%) |
Apr 30, 2012 | 7182 | 7208 | 7002 | 7011 | 200,836,800 | -134.80(-1.89%) |
Apr 27, 2012 | 6906 | 7185 | 6841 | 7146 | 260,329,200 | +118.70(+1.69%) |
Apr 26, 2012 | 7152 | 7160 | 6955 | 7027 | 286,928,192 | -91.80(-1.29%) |
Apr 25, 2012 | 7036 | 7203 | 7034 | 7119 | 304,911,808 | +119.00(+1.70%) |
Apr 24, 2012 | 6869 | 7010 | 6849 | 7000 | 280,715,200 | +153.30(+2.24%) |
Apr 23, 2012 | 6987 | 6994 | 6811 | 6847 | 323,957,792 | -194.00(-2.76%) |
Apr 20, 2012 | 6937 | 7059 | 6858 | 7041 | 405,539,808 | +132.50(+1.92%) |
Apr 19, 2012 | 7122 | 7151 | 6907 | 6908 | 380,127,200 | -171.10(-2.42%) |
Apr 18, 2012 | 7354 | 7364 | 7079 | 7079 | 386,704,992 | -294.10(-3.99%) |
Apr 17, 2012 | 7158 | 7373 | 7137 | 7373 | 286,424,800 | +164.20(+2.28%) |
Apr 16, 2012 | 7232 | 7331 | 7187 | 7209 | 253,824,800 | -41.50(-0.57%) |
Apr 13, 2012 | 7469 | 7486 | 7218 | 7251 | 345,668,000 | -269.40(-3.58%) |
Apr 12, 2012 | 7611 | 7619 | 7401 | 7520 | 308,032,992 | -56.70(-0.75%) |
Apr 11, 2012 | 7449 | 7588 | 7413 | 7577 | 290,566,016 | +143.10(+1.93%) |
Apr 10, 2012 | 7582 | 7634 | 7434 | 7434 | 290,368,000 | -226.90(-2.96%) |
Apr 05, 2012 | 7682 | 7713 | 7545 | 7660 | 194,452,992 | -0.20(-0.00%) |
Apr 04, 2012 | 7809 | 7834 | 7634 | 7661 | 347,351,008 | -163.80(-2.09%) |
Apr 03, 2012 | 8032 | 8073 | 7824 | 7824 | 224,107,008 | -218.30(-2.71%) |
Apr 02, 2012 | 8025 | 8043 | 7867 | 8043 | 244,563,008 | +34.80(+0.43%) |
Mar 30, 2012 | 7946 | 8015 | 7903 | 8008 | 259,620,992 | +97.00(+1.23%) |
Mar 29, 2012 | 7965 | 8022 | 7866 | 7911 | 280,009,984 | -69.80(-0.87%) |
Mar 28, 2012 | 8137 | 8180 | 7964 | 7981 | 244,326,000 | -159.50(-1.96%) |
Mar 27, 2012 | 8285 | 8346 | 8131 | 8140 | 256,270,000 | -84.40(-1.03%) |
Mar 26, 2012 | 8311 | 8311 | 8115 | 8225 | 199,200,000 | -57.10(-0.69%) |
Mar 23, 2012 | 8360 | 8387 | 8193 | 8282 | 249,692,000 | -71.80(-0.86%) |
Mar 22, 2012 | 8449 | 8463 | 8311 | 8354 | 255,496,000 | -137.30(-1.62%) |
Mar 21, 2012 | 8603 | 8626 | 8432 | 8491 | 228,467,008 | -76.60(-0.89%) |
Mar 20, 2012 | 8577 | 8606 | 8508 | 8568 | 185,872,992 | -24.30(-0.28%) |
Mar 19, 2012 | 8478 | 8592 | 8444 | 8592 | 197,670,000 | +105.50(+1.24%) |
Mar 16, 2012 | 8450 | 8486 | 8379 | 8486 | 424,100,000 | +59.60(+0.71%) |
Mar 15, 2012 | 8401 | 8430 | 8322 | 8427 | 251,306,000 | +35.60(+0.42%) |
Mar 14, 2012 | 8423 | 8500 | 8373 | 8391 | 261,394,000 | +14.30(+0.17%) |
Mar 13, 2012 | 8244 | 8378 | 8219 | 8377 | 202,583,008 | +196.60(+2.40%) |
Mar 12, 2012 | 8277 | 8296 | 8160 | 8180 | 283,676,000 | -102.50(-1.24%) |
Mar 10, 2012 | 8322 | 8340 | 8233 | 8283 | 240,616,992 | -24.70(-0.30%) |
Mar 09, 2012 | 8221 | 8307 | 8148 | 8307 | 239,944,992 | +145.60(+1.78%) |
Mar 08, 2012 | 8165 | 8202 | 8082 | 8162 | 289,619,008 | -4.80(-0.06%) |
Mar 07, 2012 | 8424 | 8426 | 8167 | 8167 | 287,919,008 | -286.90(-3.39%) |
Mar 06, 2012 | 8514 | 8541 | 8421 | 8454 | 167,063,008 | -109.90(-1.28%) |
Mar 03, 2012 | 8567 | 8602 | 8520 | 8563 | 151,559,008 | +15.70(+0.18%) |
Mar 02, 2012 | 8442 | 8568 | 8402 | 8548 | 199,094,000 | +81.80(+0.97%) |
Mar 01, 2012 | 8538 | 8628 | 8438 | 8466 | 234,671,008 | -60.80(-0.71%) |
Feb 29, 2012 | 8558 | 8595 | 8461 | 8527 | 197,819,008 | -10.50(-0.12%) |
Feb 28, 2012 | 8483 | 8550 | 8429 | 8537 | 169,652,992 | +9.50(+0.11%) |
Feb 25, 2012 | 8553 | 8568 | 8456 | 8528 | 193,668,000 | +0.00(+0.00%) |
Feb 24, 2012 | 8638 | 8672 | 8482 | 8528 | 249,964,992 | -129.30(-1.49%) |
Feb 23, 2012 | 8775 | 8778 | 8654 | 8657 | 179,455,008 | -110.10(-1.26%) |
Feb 22, 2012 | 8825 | 8864 | 8696 | 8767 | 190,679,008 | -51.00(-0.58%) |
Feb 21, 2012 | 8727 | 8818 | 8716 | 8818 | 161,960,000 | +161.10(+1.86%) |
Feb 18, 2012 | 8648 | 8708 | 8613 | 8657 | 258,808,000 | +98.90(+1.16%) |
Feb 17, 2012 | 8649 | 8652 | 8477 | 8558 | 305,248,992 | -183.50(-2.10%) |
Feb 16, 2012 | 8820 | 8853 | 8719 | 8742 | 151,604,000 | -30.30(-0.35%) |
Feb 15, 2012 | 8760 | 8833 | 8722 | 8772 | 149,295,008 | -16.40(-0.19%) |
Feb 14, 2012 | 8856 | 8883 | 8772 | 8788 | 145,672,000 | -8.80(-0.10%) |
Feb 11, 2012 | 8852 | 8860 | 8746 | 8797 | 172,344,992 | -105.00(-1.18%) |
Feb 10, 2012 | 8879 | 8967 | 8868 | 8902 | 195,272,992 | +52.80(+0.60%) |
Feb 09, 2012 | 8859 | 8922 | 8842 | 8849 | 199,360,992 | +2.40(+0.03%) |
Feb 08, 2012 | 8842 | 8857 | 8726 | 8847 | 178,247,008 | +11.60(+0.13%) |
Feb 07, 2012 | 8834 | 8842 | 8751 | 8835 | 179,784,000 | -25.90(-0.29%) |
Feb 04, 2012 | 8749 | 8861 | 8733 | 8861 | 260,454,000 | +88.90(+1.01%) |
Feb 03, 2012 | 8724 | 8782 | 8689 | 8772 | 210,818,000 | +75.70(+0.87%) |
Feb 02, 2012 | 8559 | 8727 | 8551 | 8697 | 223,556,992 | +187.40(+2.20%) |
Feb 01, 2012 | 8538 | 8577 | 8489 | 8509 | 229,792,992 | -7.80(-0.09%) |
Jan 31, 2012 | 8588 | 8624 | 8497 | 8517 | 177,904,000 | -140.30(-1.62%) |
Jan 28, 2012 | 8671 | 8747 | 8625 | 8657 | 171,538,000 | -56.50(-0.65%) |
Jan 27, 2012 | 8595 | 8722 | 8584 | 8714 | 223,131,008 | +158.40(+1.85%) |
Jan 26, 2012 | 8618 | 8639 | 8463 | 8555 | 213,599,008 | -36.00(-0.42%) |
Jan 25, 2012 | 8552 | 8597 | 8519 | 8591 | 214,926,000 | -28.20(-0.33%) |
Jan 24, 2012 | 8553 | 8668 | 8529 | 8620 | 219,158,000 | +57.70(+0.67%) |
Jan 21, 2012 | 8610 | 8612 | 8526 | 8562 | 271,033,984 | -41.90(-0.49%) |
Jan 20, 2012 | 8465 | 8604 | 8434 | 8604 | 316,960,992 | +183.10(+2.17%) |
Jan 19, 2012 | 8539 | 8582 | 8411 | 8421 | 231,351,008 | -114.60(-1.34%) |
Jan 18, 2012 | 8551 | 8575 | 8447 | 8535 | 203,479,008 | +85.70(+1.01%) |
Jan 17, 2012 | 8368 | 8484 | 8355 | 8450 | 143,472,992 | -1.00(-0.01%) |
Jan 14, 2012 | 8501 | 8548 | 8367 | 8451 | 243,066,000 | +23.60(+0.28%) |
Jan 13, 2012 | 8456 | 8576 | 8419 | 8427 | 265,512,992 | +0.20(+0.00%) |
Jan 12, 2012 | 8463 | 8521 | 8371 | 8427 | 234,067,008 | -46.10(-0.54%) |
Jan 11, 2012 | 8341 | 8486 | 8339 | 8473 | 200,515,008 | +194.00(+2.34%) |
Jan 10, 2012 | 8314 | 8404 | 8250 | 8279 | 173,948,000 | -10.20(-0.12%) |
Jan 07, 2012 | 8370 | 8446 | 8234 | 8289 | 153,764,992 | -40.50(-0.49%) |
Jan 06, 2012 | 8599 | 8599 | 8301 | 8330 | 192,704,000 | -252.20(-2.94%) |
Jan 05, 2012 | 8683 | 8701 | 8527 | 8582 | 243,803,008 | -150.60(-1.72%) |
Jan 04, 2012 | 8739 | 8743 | 8597 | 8732 | 186,688,992 | +8.60(+0.10%) |
Jan 03, 2012 | 8558 | 8724 | 8557 | 8724 | 102,660,000 | +157.50(+1.84%) |
Dec 31, 2011 | 8551 | 8572 | 8486 | 8566 | 89,131,000 | +78.40(+0.92%) |
Dec 30, 2011 | 8410 | 8488 | 8307 | 8488 | 97,822,000 | +129.50(+1.55%) |
Dec 29, 2011 | 8517 | 8560 | 8345 | 8358 | 97,456,000 | -171.20(-2.01%) |
Dec 28, 2011 | 8536 | 8586 | 8493 | 8530 | 70,029,000 | -13.10(-0.15%) |
Dec 24, 2011 | 8540 | 8568 | 8521 | 8543 | 76,689,000 | +79.80(+0.94%) |
Dec 23, 2011 | 8402 | 8489 | 8402 | 8463 | 117,950,000 | +84.50(+1.01%) |
Dec 22, 2011 | 8535 | 8606 | 8317 | 8378 | 191,474,000 | -76.00(-0.90%) |
Dec 21, 2011 | 8248 | 8454 | 8215 | 8454 | 184,440,992 | +201.40(+2.44%) |
Dec 20, 2011 | 8131 | 8354 | 8121 | 8253 | 163,044,992 | +49.60(+0.60%) |
Dec 17, 2011 | 8307 | 8323 | 8153 | 8203 | 366,660,992 | -47.00(-0.57%) |
Dec 16, 2011 | 8201 | 8313 | 8173 | 8250 | 205,004,992 | +68.40(+0.84%) |
Dec 15, 2011 | 8281 | 8370 | 8182 | 8182 | 177,400,992 | -145.80(-1.75%) |
Dec 14, 2011 | 8413 | 8444 | 8261 | 8328 | 210,154,000 | -53.20(-0.63%) |
Dec 13, 2011 | 8600 | 8609 | 8381 | 8381 | 156,324,992 | -268.70(-3.11%) |
Dec 10, 2011 | 8388 | 8659 | 8382 | 8650 | 211,495,008 | +188.50(+2.23%) |
Dec 09, 2011 | 8698 | 8767 | 8435 | 8461 | 244,972,992 | -183.10(-2.12%) |
Dec 08, 2011 | 8790 | 8844 | 8512 | 8644 | 262,732,992 | -68.50(-0.79%) |
Dec 07, 2011 | 8665 | 8747 | 8634 | 8713 | 135,236,992 | +7.00(+0.08%) |
Dec 06, 2011 | 8638 | 8738 | 8634 | 8706 | 179,728,992 | +147.20(+1.72%) |
Dec 03, 2011 | 8506 | 8624 | 8497 | 8559 | 214,198,000 | +137.60(+1.63%) |
Dec 02, 2011 | 8441 | 8492 | 8370 | 8421 | 176,852,992 | -28.50(-0.34%) |