Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2011 | 5815 | 5914 | 5767 | 5774 | 864,009,728 | +0.00(+0.00%) |
Jul 31, 2011 | 5815 | 5914 | 5767 | 5774 | 864,009,728 | -40.80(-0.70%) |
Jul 30, 2011 | 5873 | 5873 | 5772 | 5815 | 0 | +0.00(+0.00%) |
Jul 29, 2011 | 5873 | 5873 | 5772 | 5815 | 1,014,403,392 | -58.00(-0.99%) |
Jul 28, 2011 | 5857 | 5883 | 5802 | 5873 | 753,182,912 | +16.60(+0.28%) |
Jul 27, 2011 | 5930 | 5932 | 5841 | 5857 | 777,353,408 | -73.10(-1.23%) |
Jul 26, 2011 | 5925 | 5951 | 5896 | 5930 | 631,694,592 | +4.40(+0.07%) |
Jul 25, 2011 | 5935 | 5939 | 5893 | 5925 | 645,910,976 | +0.00(+0.00%) |
Jul 24, 2011 | 5935 | 5939 | 5893 | 5925 | 645,910,976 | -9.70(-0.16%) |
Jul 23, 2011 | 5900 | 5967 | 5900 | 5935 | 0 | +0.00(+0.00%) |
Jul 22, 2011 | 5900 | 5967 | 5900 | 5935 | 874,525,312 | +35.10(+0.59%) |
Jul 21, 2011 | 5854 | 5934 | 5798 | 5900 | 1,051,054,208 | +46.10(+0.79%) |
Jul 20, 2011 | 5790 | 5856 | 5790 | 5854 | 900,376,320 | +63.80(+1.10%) |
Jul 19, 2011 | 5753 | 5802 | 5753 | 5790 | 912,096,000 | +37.20(+0.65%) |
Jul 18, 2011 | 5844 | 5844 | 5753 | 5753 | 848,623,104 | +0.00(+0.00%) |
Jul 17, 2011 | 5844 | 5844 | 5753 | 5753 | 848,623,104 | -90.90(-1.56%) |
Jul 16, 2011 | 5847 | 5864 | 5806 | 5844 | 0 | +0.00(+0.00%) |
Jul 15, 2011 | 5847 | 5864 | 5806 | 5844 | 693,411,584 | -3.30(-0.06%) |
Jul 14, 2011 | 5906 | 5906 | 5841 | 5847 | 715,477,376 | -59.40(-1.01%) |
Jul 13, 2011 | 5869 | 5911 | 5851 | 5906 | 830,812,992 | +37.40(+0.64%) |
Jul 12, 2011 | 5929 | 5929 | 5793 | 5869 | 1,086,509,696 | -60.20(-1.02%) |
Jul 11, 2011 | 5991 | 5999 | 5901 | 5929 | 850,417,088 | +0.00(+0.00%) |
Jul 10, 2011 | 5991 | 5999 | 5901 | 5929 | 850,417,088 | -61.40(-1.02%) |
Jul 09, 2011 | 6054 | 6084 | 5982 | 5991 | 0 | +0.00(+0.00%) |
Jul 08, 2011 | 6055 | 6084 | 5982 | 5991 | 781,326,528 | -64.00(-1.06%) |
Jul 07, 2011 | 6003 | 6072 | 6003 | 6055 | 833,720,384 | +51.70(+0.86%) |
Jul 06, 2011 | 6024 | 6026 | 5974 | 6003 | 817,116,288 | -21.10(-0.35%) |
Jul 05, 2011 | 6018 | 6036 | 6011 | 6024 | 654,940,416 | +6.50(+0.11%) |
Jul 04, 2011 | 5990 | 6031 | 5986 | 6018 | 466,358,016 | +0.00(+0.00%) |
Jul 03, 2011 | 5990 | 6031 | 5986 | 6018 | 466,358,016 | +27.70(+0.46%) |
Jul 02, 2011 | 5946 | 5999 | 5937 | 5990 | 0 | +0.00(+0.00%) |
Jul 01, 2011 | 5946 | 5999 | 5937 | 5990 | 871,319,616 | +44.10(+0.74%) |
Jun 30, 2011 | 5856 | 5946 | 5856 | 5946 | 1,221,084,544 | +89.70(+1.53%) |
Jun 29, 2011 | 5767 | 5861 | 5767 | 5856 | 908,814,912 | +89.10(+1.55%) |
Jun 28, 2011 | 5722 | 5795 | 5722 | 5767 | 798,684,480 | +44.60(+0.78%) |
Jun 27, 2011 | 5698 | 5728 | 5680 | 5722 | 835,562,496 | +0.00(+0.00%) |
Jun 26, 2011 | 5698 | 5728 | 5680 | 5722 | 835,562,496 | +24.60(+0.43%) |
Jun 25, 2011 | 5674 | 5768 | 5674 | 5698 | 0 | +0.00(+0.00%) |
Jun 24, 2011 | 5674 | 5768 | 5674 | 5698 | 1,037,392,576 | +23.30(+0.41%) |
Jun 23, 2011 | 5773 | 5773 | 5663 | 5674 | 893,970,688 | -98.60(-1.71%) |
Jun 22, 2011 | 5775 | 5789 | 5742 | 5773 | 744,333,696 | -2.30(-0.04%) |
Jun 21, 2011 | 5693 | 5778 | 5693 | 5775 | 745,714,816 | +81.90(+1.44%) |
Jun 20, 2011 | 5715 | 5715 | 5647 | 5693 | 746,206,400 | +0.00(+0.00%) |
Jun 19, 2011 | 5715 | 5715 | 5647 | 5693 | 746,206,400 | -21.54(-0.38%) |
Jun 18, 2011 | 5699 | 5733 | 5646 | 5715 | 0 | +0.04(+0.00%) |
Jun 17, 2011 | 5699 | 5733 | 5645 | 5715 | 1,215,422,848 | +16.10(+0.28%) |
Jun 16, 2011 | 5743 | 5743 | 5644 | 5699 | 1,039,826,816 | -43.80(-0.76%) |
Jun 15, 2011 | 5803 | 5803 | 5743 | 5743 | 806,612,096 | -60.50(-1.04%) |
Jun 14, 2011 | 5774 | 5823 | 5774 | 5803 | 811,563,072 | +29.60(+0.51%) |
Jun 13, 2011 | 5766 | 5794 | 5763 | 5774 | 643,227,328 | +0.00(+0.00%) |
Jun 12, 2011 | 5766 | 5794 | 5763 | 5774 | 643,227,328 | +7.70(+0.13%) |
Jun 11, 2011 | 5856 | 5867 | 5758 | 5766 | 0 | +0.00(+0.00%) |
Jun 10, 2011 | 5856 | 5867 | 5758 | 5766 | 786,839,168 | -90.50(-1.55%) |
Jun 09, 2011 | 5809 | 5861 | 5795 | 5856 | 854,520,000 | +47.40(+0.82%) |
Jun 08, 2011 | 5865 | 5865 | 5792 | 5809 | 848,358,976 | -55.80(-0.95%) |
Jun 07, 2011 | 5863 | 5891 | 5849 | 5865 | 792,266,816 | +1.50(+0.03%) |
Jun 06, 2011 | 5855 | 5881 | 5828 | 5863 | 650,699,776 | +0.00(+0.00%) |
Jun 05, 2011 | 5855 | 5881 | 5828 | 5863 | 650,699,776 | +8.19(+0.14%) |
Jun 04, 2011 | 5848 | 5866 | 5803 | 5855 | 0 | +0.01(+0.00%) |
Jun 03, 2011 | 5848 | 5868 | 5803 | 5855 | 840,497,280 | +7.10(+0.12%) |
Jun 02, 2011 | 5929 | 5929 | 5848 | 5848 | 980,195,328 | -80.70(-1.36%) |
Jun 01, 2011 | 5990 | 5995 | 5912 | 5929 | 830,972,096 | -61.40(-1.03%) |
May 31, 2011 | 5939 | 6010 | 5939 | 5990 | 966,550,592 | +51.10(+0.86%) |
May 30, 2011 | 5939 | 5939 | 5939 | 5939 | 0 | +0.00(+0.00%) |
May 29, 2011 | 5939 | 5939 | 5939 | 5939 | 0 | +0.00(+0.00%) |
May 27, 2011 | 5881 | 5951 | 5881 | 5939 | 799,337,728 | +57.90(+0.98%) |
May 26, 2011 | 5870 | 5911 | 5867 | 5881 | 863,336,832 | +10.90(+0.19%) |
May 25, 2011 | 5858 | 5881 | 5810 | 5870 | 916,829,312 | +11.70(+0.20%) |
May 24, 2011 | 5836 | 5885 | 5836 | 5858 | 985,312,320 | +22.50(+0.39%) |
May 23, 2011 | 5948 | 5948 | 5833 | 5836 | 852,749,184 | +0.00(+0.00%) |
May 22, 2011 | 5948 | 5948 | 5833 | 5836 | 852,749,184 | -112.60(-1.89%) |
May 21, 2011 | 5956 | 6018 | 5928 | 5948 | 0 | +0.00(+0.00%) |
May 20, 2011 | 5956 | 6018 | 5928 | 5948 | 897,899,584 | -7.50(-0.13%) |
May 19, 2011 | 5924 | 6004 | 5924 | 5956 | 849,895,872 | +32.50(+0.55%) |
May 18, 2011 | 5861 | 5934 | 5861 | 5924 | 702,325,376 | +62.50(+1.07%) |
May 17, 2011 | 5924 | 5943 | 5861 | 5861 | 756,848,896 | -62.70(-1.06%) |
May 16, 2011 | 5926 | 5936 | 5862 | 5924 | 686,694,208 | +0.00(+0.00%) |
May 15, 2011 | 5926 | 5936 | 5862 | 5924 | 686,694,208 | -2.17(-0.04%) |
May 14, 2011 | 5945 | 6001 | 5920 | 5926 | 0 | -0.03(-0.00%) |
May 13, 2011 | 5945 | 6001 | 5920 | 5926 | 705,255,104 | -19.10(-0.32%) |
May 12, 2011 | 5976 | 5976 | 5882 | 5945 | 868,796,480 | -31.00(-0.52%) |
May 11, 2011 | 6019 | 6040 | 5965 | 5976 | 823,139,392 | -42.90(-0.71%) |
May 10, 2011 | 5943 | 6023 | 5940 | 6019 | 835,132,672 | +76.20(+1.28%) |
May 09, 2011 | 5977 | 6000 | 5922 | 5943 | 803,357,184 | +0.00(+0.00%) |
May 08, 2011 | 5977 | 6000 | 5922 | 5943 | 803,357,184 | -34.10(-0.57%) |
May 07, 2011 | 5920 | 5985 | 5872 | 5977 | 0 | +0.00(+0.00%) |
May 06, 2011 | 5920 | 5985 | 5872 | 5977 | 1,162,112,256 | +56.80(+0.96%) |
May 05, 2011 | 5984 | 6009 | 5913 | 5920 | 1,597,409,792 | -64.10(-1.07%) |
May 04, 2011 | 6083 | 6084 | 5973 | 5984 | 1,002,077,120 | -98.80(-1.62%) |
May 03, 2011 | 6070 | 6104 | 6051 | 6083 | 809,170,880 | +13.00(+0.21%) |
May 02, 2011 | 6070 | 6070 | 6070 | 6070 | 0 | +0.00(+0.00%) |
May 01, 2011 | 6070 | 6070 | 6070 | 6070 | 0 | +0.00(+0.00%) |
Apr 29, 2011 | 6070 | 6070 | 6070 | 6070 | 0 | +0.00(+0.00%) |
Apr 28, 2011 | 6068 | 6092 | 6051 | 6070 | 741,068,032 | +1.70(+0.03%) |
Apr 27, 2011 | 6069 | 6089 | 6046 | 6068 | 707,283,904 | -1.20(-0.02%) |
Apr 26, 2011 | 6018 | 6071 | 6007 | 6069 | 553,389,376 | +51.10(+0.85%) |
Apr 25, 2011 | 6018 | 6018 | 6018 | 6018 | 0 | +0.00(+0.00%) |
Apr 24, 2011 | 6018 | 6018 | 6018 | 6018 | 0 | +0.00(+0.00%) |
Apr 23, 2011 | 6006 | 6018 | 0 | +0.00(+0.00%) | ||
Apr 22, 2011 | 6018 | 6018 | 6018 | 6018 | 0 | +0.00(+0.00%) |
Apr 21, 2011 | 6022 | 6049 | 6006 | 6018 | 739,316,992 | -4.00(-0.07%) |
Apr 20, 2011 | 5897 | 6034 | 5897 | 6022 | 704,737,216 | +125.40(+2.13%) |
Apr 19, 2011 | 5870 | 5922 | 5870 | 5897 | 624,888,896 | +26.80(+0.46%) |
Apr 18, 2011 | 5996 | 5998 | 5858 | 5870 | 872,742,528 | +0.00(+0.00%) |
Apr 17, 2011 | 5996 | 5998 | 5858 | 5870 | 872,742,528 | -125.90(-2.10%) |
Apr 16, 2011 | 5964 | 5997 | 5964 | 5996 | 0 | +0.00(+0.00%) |
Apr 15, 2011 | 5964 | 5997 | 5964 | 5996 | 771,907,072 | +32.20(+0.54%) |
Apr 14, 2011 | 6010 | 6010 | 5944 | 5964 | 667,918,272 | -46.60(-0.78%) |
Apr 13, 2011 | 5964 | 6043 | 5964 | 6010 | 700,979,392 | +45.90(+0.77%) |
Apr 12, 2011 | 6053 | 6054 | 5958 | 5964 | 759,467,904 | -88.90(-1.47%) |
Apr 11, 2011 | 6056 | 6071 | 6044 | 6053 | 659,149,184 | +0.00(+0.00%) |
Apr 10, 2011 | 6056 | 6071 | 6044 | 6053 | 659,149,184 | -2.35(-0.04%) |
Apr 09, 2011 | 6007 | 6066 | 6007 | 6056 | 0 | -0.05(-0.00%) |
Apr 08, 2011 | 6007 | 6066 | 6007 | 6056 | 606,794,624 | +48.40(+0.81%) |
Apr 07, 2011 | 6041 | 6053 | 6007 | 6007 | 710,449,984 | -33.70(-0.56%) |
Apr 06, 2011 | 6007 | 6056 | 6007 | 6041 | 810,707,008 | +34.00(+0.57%) |
Apr 05, 2011 | 6017 | 6026 | 5989 | 6007 | 713,905,920 | -9.90(-0.16%) |
Apr 04, 2011 | 6010 | 6035 | 5988 | 6017 | 683,415,104 | +0.00(+0.00%) |
Apr 03, 2011 | 6010 | 6035 | 5988 | 6017 | 683,415,104 | +7.10(+0.12%) |
Apr 02, 2011 | 5909 | 6015 | 5909 | 6010 | 0 | +0.00(+0.00%) |
Apr 01, 2011 | 5909 | 6015 | 5909 | 6010 | 921,016,704 | +101.10(+1.71%) |
Mar 31, 2011 | 5948 | 5973 | 5909 | 5909 | 1,033,616,704 | -39.50(-0.66%) |
Mar 30, 2011 | 5932 | 5971 | 5932 | 5948 | 872,031,104 | +16.10(+0.27%) |
Mar 29, 2011 | 5904 | 5933 | 5880 | 5932 | 669,291,072 | +27.70(+0.47%) |
Mar 28, 2011 | 5901 | 5923 | 5901 | 5904 | 526,577,792 | +0.00(+0.00%) |
Mar 27, 2011 | 5901 | 5923 | 5901 | 5904 | 526,577,792 | +3.74(+0.06%) |
Mar 26, 2011 | 5881 | 5919 | 5878 | 5901 | 0 | -0.04(-0.00%) |
Mar 25, 2011 | 5881 | 5919 | 5878 | 5901 | 663,222,912 | +19.90(+0.34%) |
Mar 24, 2011 | 5796 | 5889 | 5780 | 5881 | 828,355,776 | +85.00(+1.47%) |
Mar 23, 2011 | 5763 | 5802 | 5731 | 5796 | 906,624,896 | +33.20(+0.58%) |
Mar 22, 2011 | 5786 | 5814 | 5743 | 5763 | 686,659,072 | -23.40(-0.40%) |
Mar 21, 2011 | 5718 | 5799 | 5718 | 5786 | 764,086,976 | +0.00(+0.00%) |
Mar 20, 2011 | 5718 | 5799 | 5718 | 5786 | 764,086,976 | +67.97(+1.19%) |
Mar 19, 2011 | 5696 | 5754 | 5696 | 5718 | 0 | +0.03(+0.00%) |
Mar 18, 2011 | 5696 | 5758 | 5696 | 5718 | 1,379,187,456 | +22.00(+0.39%) |
Mar 17, 2011 | 5598 | 5708 | 5598 | 5696 | 931,686,016 | +97.90(+1.75%) |
Mar 16, 2011 | 5695 | 5721 | 5598 | 5598 | 1,124,024,320 | -97.10(-1.70%) |
Mar 15, 2011 | 5775 | 5775 | 5592 | 5695 | 1,270,223,360 | -79.90(-1.38%) |
Mar 14, 2011 | 5829 | 5842 | 5769 | 5775 | 830,598,208 | +0.00(+0.00%) |
Mar 13, 2011 | 5829 | 5842 | 5769 | 5775 | 830,598,208 | -53.50(-0.92%) |
Mar 12, 2011 | 5845 | 5845 | 5796 | 5829 | 777,919,808 | -16.60(-0.28%) |
Mar 11, 2011 | 5937 | 5937 | 5833 | 5845 | 950,808,512 | -92.00(-1.55%) |
Mar 10, 2011 | 5975 | 5979 | 5923 | 5937 | 729,979,072 | -37.50(-0.63%) |
Mar 09, 2011 | 5974 | 6000 | 5911 | 5975 | 813,024,192 | +1.00(+0.02%) |
Mar 08, 2011 | 5990 | 6043 | 5968 | 5974 | 651,065,472 | +0.00(+0.00%) |
Mar 07, 2011 | 5990 | 6043 | 5968 | 5974 | 651,065,472 | -16.60(-0.28%) |
Mar 06, 2011 | 6005 | 6052 | 5983 | 5990 | 0 | +0.00(+0.00%) |
Mar 05, 2011 | 6005 | 6052 | 5983 | 5990 | 728,615,488 | -14.70(-0.24%) |
Mar 04, 2011 | 5915 | 6017 | 5915 | 6005 | 811,030,208 | +90.20(+1.52%) |
Mar 03, 2011 | 5936 | 5942 | 5866 | 5915 | 891,083,584 | -20.90(-0.35%) |
Mar 02, 2011 | 5994 | 6040 | 5927 | 5936 | 895,639,808 | -58.20(-0.97%) |
Mar 01, 2011 | 6001 | 6022 | 5964 | 5994 | 955,595,712 | +0.00(+0.00%) |
Feb 28, 2011 | 6001 | 6022 | 5964 | 5994 | 955,595,712 | -7.20(-0.12%) |
Feb 27, 2011 | 5920 | 6012 | 5920 | 6001 | 0 | +0.00(+0.00%) |
Feb 26, 2011 | 5920 | 6012 | 5920 | 6001 | 836,550,272 | +81.20(+1.37%) |
Feb 25, 2011 | 5924 | 5937 | 5861 | 5920 | 939,695,104 | -3.50(-0.06%) |
Feb 24, 2011 | 5997 | 5997 | 5916 | 5924 | 895,634,880 | -73.30(-1.22%) |
Feb 23, 2011 | 6015 | 6029 | 5927 | 5997 | 769,147,520 | -18.00(-0.30%) |
Feb 22, 2011 | 6083 | 6106 | 6013 | 6015 | 629,790,592 | +0.00(+0.00%) |
Feb 21, 2011 | 6083 | 6106 | 6013 | 6015 | 629,790,592 | -68.20(-1.12%) |
Feb 20, 2011 | 6087 | 6097 | 6049 | 6083 | 0 | +0.00(+0.00%) |
Feb 19, 2011 | 6087 | 6097 | 6049 | 6083 | 802,222,976 | -4.40(-0.07%) |
Feb 18, 2011 | 6085 | 6101 | 6067 | 6087 | 1,021,989,120 | +2.10(+0.03%) |
Feb 17, 2011 | 6037 | 6096 | 6034 | 6085 | 858,245,184 | +48.20(+0.80%) |
Feb 16, 2011 | 6060 | 6072 | 6024 | 6037 | 873,268,224 | -23.00(-0.38%) |
Feb 15, 2011 | 6063 | 6092 | 6042 | 6060 | 635,408,320 | +0.00(+0.00%) |
Feb 14, 2011 | 6063 | 6092 | 6042 | 6060 | 635,408,320 | -2.80(-0.05%) |
Feb 13, 2011 | 6020 | 6071 | 5973 | 6063 | 0 | +0.00(+0.00%) |
Feb 12, 2011 | 6020 | 6071 | 5973 | 6063 | 822,602,624 | +42.90(+0.71%) |
Feb 11, 2011 | 6052 | 6052 | 5986 | 6020 | 821,798,080 | -32.30(-0.53%) |
Feb 10, 2011 | 6091 | 6091 | 6050 | 6052 | 923,551,808 | -39.00(-0.64%) |
Feb 09, 2011 | 6051 | 6091 | 6033 | 6091 | 858,439,616 | +40.30(+0.67%) |
Feb 08, 2011 | 5997 | 6054 | 5997 | 6051 | 694,875,008 | +0.00(+0.00%) |
Feb 07, 2011 | 5997 | 6054 | 5997 | 6051 | 694,875,008 | +53.62(+0.89%) |
Feb 06, 2011 | 5983 | 6023 | 5983 | 5997 | 0 | -0.02(-0.00%) |
Feb 05, 2011 | 5983 | 6023 | 5983 | 5997 | 763,863,296 | +14.10(+0.24%) |
Feb 04, 2011 | 6000 | 6000 | 5952 | 5983 | 1,033,274,624 | -16.80(-0.28%) |
Feb 03, 2011 | 5958 | 6020 | 5958 | 6000 | 878,318,400 | +42.30(+0.71%) |
Feb 02, 2011 | 5863 | 5964 | 5863 | 5958 | 963,349,504 | +94.90(+1.62%) |
Feb 01, 2011 | 5881 | 5882 | 5815 | 5863 | 931,414,912 | +0.00(+0.00%) |
Jan 31, 2011 | 5881 | 5882 | 5815 | 5863 | 931,414,912 | -18.47(-0.31%) |
Jan 30, 2011 | 5965 | 5966 | 5878 | 5881 | 0 | -0.03(-0.00%) |
Jan 29, 2011 | 5965 | 5966 | 5878 | 5881 | 968,312,128 | -83.70(-1.40%) |
Jan 28, 2011 | 5969 | 5997 | 5951 | 5965 | 819,346,496 | -4.10(-0.07%) |
Jan 27, 2011 | 5918 | 6003 | 5918 | 5969 | 880,021,312 | +51.50(+0.87%) |
Jan 26, 2011 | 5944 | 5965 | 5904 | 5918 | 1,034,224,512 | -26.20(-0.44%) |
Jan 25, 2011 | 5896 | 5961 | 5888 | 5944 | 918,501,632 | +0.00(+0.00%) |
Jan 24, 2011 | 5896 | 5961 | 5888 | 5944 | 918,501,632 | +47.65(+0.81%) |
Jan 23, 2011 | 5868 | 5939 | 5868 | 5896 | 0 | -0.05(-0.00%) |
Jan 22, 2011 | 5868 | 5939 | 5868 | 5896 | 1,161,650,560 | +28.40(+0.48%) |
Jan 21, 2011 | 5977 | 5978 | 5867 | 5868 | 999,116,480 | -108.80(-1.82%) |
Jan 20, 2011 | 6056 | 6077 | 5975 | 5977 | 882,393,024 | -79.70(-1.32%) |
Jan 19, 2011 | 5986 | 6066 | 5986 | 6056 | 869,099,072 | +70.70(+1.18%) |
Jan 18, 2011 | 6002 | 6013 | 5976 | 5986 | 599,125,184 | +0.00(+0.00%) |
Jan 17, 2011 | 6002 | 6013 | 5976 | 5986 | 599,125,184 | -16.37(-0.27%) |
Jan 16, 2011 | 6024 | 6032 | 5948 | 6002 | 0 | -0.03(-0.00%) |
Jan 15, 2011 | 6024 | 6032 | 5948 | 6002 | 852,945,600 | -21.80(-0.36%) |
Jan 14, 2011 | 6051 | 6056 | 6006 | 6024 | 921,442,496 | -26.80(-0.44%) |
Jan 13, 2011 | 6014 | 6051 | 6014 | 6051 | 1,021,020,800 | +36.70(+0.61%) |
Jan 12, 2011 | 5956 | 6036 | 5956 | 6014 | 861,069,312 | +57.70(+0.97%) |
Jan 11, 2011 | 5984 | 5984 | 5940 | 5956 | 662,691,008 | +0.00(+0.00%) |
Jan 10, 2011 | 5984 | 5984 | 5940 | 5956 | 662,691,008 | -28.03(-0.47%) |
Jan 09, 2011 | 6020 | 6024 | 5973 | 5984 | 0 | +0.03(+0.00%) |
Jan 08, 2011 | 6020 | 6024 | 5973 | 5984 | 780,033,088 | -35.20(-0.58%) |
Jan 07, 2011 | 6044 | 6090 | 6005 | 6020 | 843,815,808 | -24.40(-0.40%) |
Jan 06, 2011 | 6014 | 6044 | 5964 | 6044 | 884,510,528 | +30.00(+0.50%) |
Jan 05, 2011 | 5900 | 6050 | 5900 | 6014 | 950,390,720 | +114.00(+1.93%) |
Jan 04, 2011 | 5900 | 5900 | 5900 | 5900 | 0 | +0.00(+0.00%) |
Jan 03, 2011 | 5900 | 5900 | 5900 | 5900 | 0 | +0.00(+0.00%) |
Jan 01, 2011 | 5971 | 5986 | 5900 | 5900 | 197,447,008 | -71.10(-1.19%) |
Dec 31, 2010 | 5996 | 6010 | 5970 | 5971 | 252,316,608 | -25.40(-0.42%) |
Dec 30, 2010 | 6009 | 6022 | 5977 | 5996 | 329,122,208 | -12.50(-0.21%) |
Dec 29, 2010 | 6009 | 6009 | 6009 | 6009 | 0 | +0.00(+0.00%) |
Dec 28, 2010 | 6009 | 6009 | 6009 | 6009 | 0 | +0.00(+0.00%) |
Dec 27, 2010 | 6009 | 6009 | 6009 | 6009 | 0 | -0.02(-0.00%) |
Dec 26, 2010 | 5996 | 6009 | 5978 | 6009 | 0 | +0.02(+0.00%) |
Dec 25, 2010 | 5996 | 6009 | 5978 | 6009 | 66,767,100 | +12.80(+0.21%) |
Dec 24, 2010 | 5984 | 6001 | 5982 | 5996 | 314,131,712 | +12.60(+0.21%) |
Dec 23, 2010 | 5952 | 5992 | 5936 | 5984 | 527,260,096 | +31.70(+0.53%) |
Dec 22, 2010 | 5892 | 5954 | 5891 | 5952 | 541,859,584 | +60.20(+1.02%) |
Dec 21, 2010 | 5872 | 5914 | 5866 | 5892 | 536,148,512 | +0.00(+0.00%) |
Dec 20, 2010 | 5872 | 5914 | 5866 | 5892 | 536,148,512 | +19.80(+0.34%) |
Dec 18, 2010 | 5881 | 5902 | 5857 | 5872 | 1,431,434,240 | -9.30(-0.16%) |
Dec 17, 2010 | 5882 | 5907 | 5863 | 5881 | 635,565,888 | -1.10(-0.02%) |
Dec 16, 2010 | 5891 | 5898 | 5858 | 5882 | 781,046,592 | -9.00(-0.15%) |
Dec 15, 2010 | 5861 | 5891 | 5847 | 5891 | 665,056,320 | +30.40(+0.52%) |
Dec 14, 2010 | 5813 | 5874 | 5813 | 5861 | 562,916,608 | +0.00(+0.00%) |
Dec 13, 2010 | 5813 | 5874 | 5813 | 5861 | 562,916,608 | +47.80(+0.82%) |
Dec 11, 2010 | 5808 | 5828 | 5794 | 5813 | 611,914,624 | +5.00(+0.09%) |
Dec 10, 2010 | 5794 | 5838 | 5794 | 5808 | 910,240,704 | +13.50(+0.23%) |
Dec 09, 2010 | 5808 | 5827 | 5774 | 5794 | 795,433,920 | -14.00(-0.24%) |
Dec 08, 2010 | 5770 | 5850 | 5770 | 5808 | 915,796,608 | +38.20(+0.66%) |
Dec 07, 2010 | 5745 | 5786 | 5728 | 5770 | 760,501,376 | +0.00(+0.00%) |
Dec 06, 2010 | 5745 | 5786 | 5728 | 5770 | 760,501,376 | +25.00(+0.44%) |
Dec 04, 2010 | 5768 | 5784 | 5720 | 5745 | 758,340,992 | -22.30(-0.39%) |
Dec 03, 2010 | 5642 | 5771 | 5642 | 5768 | 1,070,087,488 | +125.10(+2.22%) |
Dec 02, 2010 | 5528 | 5656 | 5528 | 5642 | 1,141,747,456 | +114.20(+2.07%) |