Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 7650 | 7666 | 7603 | 7612 | 0 | +0.00(+0.00%) |
Dec 30, 2012 | 7650 | 7666 | 7603 | 7612 | 0 | +0.00(+0.00%) |
Dec 29, 2012 | 7650 | 7666 | 7603 | 7612 | 11,613,000 | -43.49(-0.57%) |
Dec 28, 2012 | 7652 | 7676 | 7640 | 7656 | 16,303,200 | +19.65(+0.26%) |
Dec 27, 2012 | 7636 | 7636 | 7636 | 7636 | 0 | +0.00(+0.00%) |
Dec 26, 2012 | 7632 | 7654 | 7597 | 7636 | 0 | +0.00(+0.00%) |
Dec 25, 2012 | 7636 | 7636 | 7636 | 7636 | 0 | +0.00(+0.00%) |
Dec 24, 2012 | 7632 | 7654 | 7597 | 7636 | 0 | +0.00(+0.00%) |
Dec 23, 2012 | 7632 | 7654 | 7597 | 7636 | 0 | +0.00(+0.00%) |
Dec 22, 2012 | 7632 | 7654 | 7597 | 7636 | 55,284,000 | -35.87(-0.47%) |
Dec 21, 2012 | 7643 | 7675 | 7635 | 7672 | 22,633,700 | +3.60(+0.05%) |
Dec 20, 2012 | 7675 | 7683 | 7656 | 7668 | 28,723,600 | +14.92(+0.19%) |
Dec 19, 2012 | 7634 | 7668 | 7626 | 7654 | 26,052,700 | +48.64(+0.64%) |
Dec 18, 2012 | 7604 | 7627 | 7564 | 7605 | 21,421,600 | +0.00(+0.00%) |
Dec 17, 2012 | 7604 | 7627 | 7564 | 7605 | 0 | +8.47(+0.11%) |
Dec 16, 2012 | 7599 | 7619 | 7571 | 7596 | 0 | +0.00(+0.00%) |
Dec 15, 2012 | 7599 | 7619 | 7571 | 7596 | 23,848,200 | +14.49(+0.19%) |
Dec 14, 2012 | 7619 | 7619 | 7562 | 7582 | 30,439,000 | -32.81(-0.43%) |
Dec 13, 2012 | 7595 | 7626 | 7590 | 7615 | 25,473,400 | +25.04(+0.33%) |
Dec 12, 2012 | 7529 | 7597 | 7519 | 7590 | 26,986,200 | +58.83(+0.78%) |
Dec 11, 2012 | 7485 | 7537 | 7457 | 7531 | 20,909,700 | +0.00(+0.00%) |
Dec 10, 2012 | 7485 | 7537 | 7457 | 7531 | 0 | +13.12(+0.17%) |
Dec 09, 2012 | 7540 | 7553 | 7488 | 7518 | 0 | +0.00(+0.00%) |
Dec 08, 2012 | 7540 | 7553 | 7488 | 7518 | 28,546,700 | -16.74(-0.22%) |
Dec 07, 2012 | 7470 | 7555 | 7461 | 7535 | 36,153,300 | +79.99(+1.07%) |
Dec 06, 2012 | 7481 | 7482 | 7429 | 7455 | 24,721,000 | +19.43(+0.26%) |
Dec 05, 2012 | 7428 | 7466 | 7417 | 7435 | 21,553,400 | -0.09(-0.00%) |
Dec 04, 2012 | 7427 | 7488 | 7419 | 7435 | 23,424,400 | +29.71(+0.40%) |
Dec 01, 2012 | 7399 | 7443 | 7398 | 7406 | 26,642,600 | +4.54(+0.06%) |
Nov 30, 2012 | 7383 | 7417 | 7377 | 7401 | 29,845,800 | +57.55(+0.78%) |
Nov 29, 2012 | 7317 | 7351 | 7265 | 7343 | 23,358,300 | +11.08(+0.15%) |
Nov 28, 2012 | 7343 | 7362 | 7307 | 7332 | 21,680,100 | +40.30(+0.55%) |
Nov 27, 2012 | 7287 | 7313 | 7274 | 7292 | 19,021,500 | +0.00(+0.00%) |
Nov 26, 2012 | 7287 | 7313 | 7274 | 7292 | 0 | -17.10(-0.23%) |
Nov 25, 2012 | 7258 | 7312 | 7220 | 7309 | 0 | +0.00(+0.00%) |
Nov 24, 2012 | 7258 | 7312 | 7220 | 7309 | 20,806,300 | +64.14(+0.89%) |
Nov 23, 2012 | 7210 | 7253 | 7205 | 7245 | 23,979,300 | +60.28(+0.84%) |
Nov 22, 2012 | 7149 | 7195 | 7140 | 7185 | 24,820,900 | +11.72(+0.16%) |
Nov 21, 2012 | 7098 | 7187 | 7092 | 7173 | 23,026,400 | +49.15(+0.69%) |
Nov 20, 2012 | 7020 | 7131 | 7007 | 7124 | 27,076,400 | +0.00(+0.00%) |
Nov 19, 2012 | 7020 | 7131 | 7007 | 7124 | 0 | +173.31(+2.49%) |
Nov 18, 2012 | 7046 | 7060 | 6951 | 6951 | 0 | +0.00(+0.00%) |
Nov 17, 2012 | 7046 | 7060 | 6951 | 6951 | 36,190,100 | -92.89(-1.32%) |
Nov 16, 2012 | 7065 | 7079 | 7022 | 7043 | 29,423,900 | -58.50(-0.82%) |
Nov 15, 2012 | 7156 | 7183 | 7085 | 7102 | 28,534,400 | -67.20(-0.94%) |
Nov 14, 2012 | 7132 | 7185 | 7075 | 7169 | 36,748,900 | +0.36(+0.01%) |
Nov 13, 2012 | 7165 | 7196 | 7138 | 7169 | 18,583,100 | +0.00(+0.00%) |
Nov 12, 2012 | 7165 | 7196 | 7138 | 7169 | 0 | +5.26(+0.07%) |
Nov 11, 2012 | 7221 | 7223 | 7064 | 7164 | 0 | +0.00(+0.00%) |
Nov 10, 2012 | 7221 | 7223 | 7064 | 7164 | 33,110,000 | -41.46(-0.58%) |
Nov 09, 2012 | 7260 | 7287 | 7184 | 7205 | 36,289,300 | -27.87(-0.39%) |
Nov 08, 2012 | 7425 | 7435 | 7227 | 7233 | 37,358,100 | -144.93(-1.96%) |
Nov 07, 2012 | 7336 | 7389 | 7320 | 7378 | 27,366,100 | +51.29(+0.70%) |
Nov 06, 2012 | 7321 | 7337 | 7304 | 7326 | 20,871,500 | +0.00(+0.00%) |
Nov 05, 2012 | 7321 | 7337 | 7304 | 7326 | 0 | -37.38(-0.51%) |
Nov 03, 2012 | 7337 | 7391 | 7315 | 7364 | 0 | +0.00(+0.00%) |
Nov 02, 2012 | 7337 | 7391 | 7315 | 7364 | 29,093,800 | +28.18(+0.38%) |
Nov 01, 2012 | 7255 | 7356 | 7255 | 7336 | 22,800,300 | +75.04(+1.03%) |
Oct 31, 2012 | 7305 | 7348 | 7261 | 7261 | 31,907,000 | -23.77(-0.33%) |
Oct 30, 2012 | 7240 | 7293 | 7239 | 7284 | 21,851,700 | +81.24(+1.13%) |
Oct 29, 2012 | 7205 | 7225 | 7172 | 7203 | 16,961,200 | -28.69(-0.40%) |
Oct 27, 2012 | 7162 | 7257 | 7148 | 7232 | 0 | +0.00(+0.00%) |
Oct 26, 2012 | 7162 | 7257 | 7148 | 7232 | 22,170,100 | +31.62(+0.44%) |
Oct 25, 2012 | 7203 | 7256 | 7181 | 7200 | 29,816,100 | +7.38(+0.10%) |
Oct 24, 2012 | 7202 | 7216 | 7121 | 7193 | 31,284,600 | +19.16(+0.27%) |
Oct 23, 2012 | 7339 | 7344 | 7154 | 7174 | 30,924,400 | -154.36(-2.11%) |
Oct 22, 2012 | 7372 | 7390 | 7313 | 7328 | 20,738,400 | -52.59(-0.71%) |
Oct 20, 2012 | 7414 | 7430 | 7364 | 7381 | 0 | +0.00(+0.00%) |
Oct 19, 2012 | 7414 | 7430 | 7364 | 7381 | 42,441,300 | -56.59(-0.76%) |
Oct 18, 2012 | 7401 | 7448 | 7389 | 7437 | 31,162,900 | +42.68(+0.58%) |
Oct 17, 2012 | 7381 | 7400 | 7368 | 7395 | 27,933,900 | +18.28(+0.25%) |
Oct 16, 2012 | 7309 | 7388 | 7294 | 7376 | 30,760,400 | +115.02(+1.58%) |
Oct 15, 2012 | 7237 | 7302 | 7237 | 7261 | 21,725,400 | +28.76(+0.40%) |
Oct 14, 2012 | 7261 | 7291 | 7232 | 7232 | 0 | +0.00(+0.00%) |
Oct 13, 2012 | 7261 | 7291 | 7232 | 7232 | 0 | +0.00(+0.00%) |
Oct 12, 2012 | 7261 | 7291 | 7232 | 7232 | 24,092,200 | -49.21(-0.68%) |
Oct 11, 2012 | 7193 | 7305 | 7182 | 7282 | 31,008,300 | +76.47(+1.06%) |
Oct 10, 2012 | 7219 | 7245 | 7201 | 7205 | 21,796,000 | -29.30(-0.41%) |
Oct 09, 2012 | 7306 | 7308 | 7222 | 7235 | 23,253,800 | -56.68(-0.78%) |
Oct 08, 2012 | 7340 | 7341 | 7286 | 7291 | 23,003,300 | -106.66(-1.44%) |
Oct 06, 2012 | 7328 | 7410 | 7313 | 7398 | 0 | +0.00(+0.00%) |
Oct 05, 2012 | 7328 | 7410 | 7313 | 7398 | 27,771,400 | +92.66(+1.27%) |
Oct 04, 2012 | 7368 | 7375 | 7283 | 7305 | 31,167,700 | -16.87(-0.23%) |
Oct 03, 2012 | 7283 | 7339 | 7272 | 7322 | 22,180,200 | +16.22(+0.22%) |
Oct 02, 2012 | 7278 | 7373 | 7266 | 7306 | 26,663,800 | -20.87(-0.28%) |
Oct 01, 2012 | 7228 | 7339 | 7225 | 7327 | 29,599,600 | +110.58(+1.53%) |
Sep 30, 2012 | 7331 | 7337 | 7216 | 7216 | 0 | +0.00(+0.00%) |
Sep 29, 2012 | 7331 | 7337 | 7216 | 7216 | 0 | +0.00(+0.00%) |
Sep 28, 2012 | 7331 | 7337 | 7216 | 7216 | 32,355,400 | -73.87(-1.01%) |
Sep 27, 2012 | 7313 | 7325 | 7269 | 7290 | 30,703,000 | +13.51(+0.19%) |
Sep 26, 2012 | 7363 | 7363 | 7256 | 7277 | 37,243,300 | -148.60(-2.00%) |
Sep 25, 2012 | 7406 | 7439 | 7369 | 7425 | 29,641,900 | +11.95(+0.16%) |
Sep 24, 2012 | 7420 | 7440 | 7388 | 7413 | 24,075,200 | -38.46(-0.52%) |
Sep 23, 2012 | 7409 | 7479 | 7391 | 7452 | 0 | +0.00(+0.00%) |
Sep 22, 2012 | 7409 | 7479 | 7391 | 7452 | 0 | +0.00(+0.00%) |
Sep 21, 2012 | 7409 | 7479 | 7391 | 7452 | 77,212,600 | +62.13(+0.84%) |
Sep 20, 2012 | 7323 | 7390 | 7313 | 7389 | 37,224,000 | -1.27(-0.02%) |
Sep 19, 2012 | 7387 | 7396 | 7326 | 7391 | 28,954,700 | +43.07(+0.59%) |
Sep 18, 2012 | 7350 | 7375 | 7304 | 7348 | 33,100,400 | -56.00(-0.76%) |
Sep 17, 2012 | 7390 | 7414 | 7382 | 7404 | 27,963,100 | -8.44(-0.11%) |
Sep 16, 2012 | 7398 | 7446 | 7389 | 7412 | 0 | +0.00(+0.00%) |
Sep 15, 2012 | 7398 | 7446 | 7389 | 7412 | 0 | +0.00(+0.00%) |
Sep 14, 2012 | 7398 | 7446 | 7389 | 7412 | 43,834,700 | +101.81(+1.39%) |
Sep 13, 2012 | 7342 | 7353 | 7280 | 7310 | 28,565,400 | -33.21(-0.45%) |
Sep 12, 2012 | 7332 | 7410 | 7307 | 7344 | 39,922,100 | +33.42(+0.46%) |
Sep 11, 2012 | 7197 | 7313 | 7187 | 7310 | 29,404,200 | +96.41(+1.34%) |
Sep 10, 2012 | 7208 | 7234 | 7204 | 7214 | 26,317,500 | -0.80(-0.01%) |
Sep 08, 2012 | 7184 | 7249 | 7183 | 7214 | 0 | +0.00(+0.00%) |
Sep 07, 2012 | 7184 | 7249 | 7183 | 7214 | 41,982,900 | +47.17(+0.66%) |
Sep 06, 2012 | 6984 | 7172 | 6978 | 7167 | 41,747,200 | +202.64(+2.91%) |
Sep 05, 2012 | 6942 | 7004 | 6893 | 6965 | 25,428,300 | +32.11(+0.46%) |
Sep 04, 2012 | 7013 | 7016 | 6920 | 6933 | 21,725,300 | -82.25(-1.17%) |
Sep 03, 2012 | 6947 | 7016 | 6944 | 7015 | 19,610,000 | +44.04(+0.63%) |
Sep 02, 2012 | 6898 | 7011 | 6890 | 6971 | 0 | +0.00(+0.00%) |
Sep 01, 2012 | 6898 | 7011 | 6890 | 6971 | 0 | +0.00(+0.00%) |
Aug 31, 2012 | 6898 | 7011 | 6890 | 6971 | 27,766,800 | +75.30(+1.09%) |
Aug 30, 2012 | 6962 | 6978 | 6871 | 6895 | 27,541,100 | -115.08(-1.64%) |
Aug 29, 2012 | 7003 | 7030 | 6946 | 7011 | 16,399,700 | +7.89(+0.11%) |
Aug 28, 2012 | 7004 | 7031 | 6976 | 7003 | 17,055,700 | -44.77(-0.64%) |
Aug 27, 2012 | 6960 | 7049 | 6946 | 7047 | 14,170,000 | +76.38(+1.10%) |
Aug 26, 2012 | 6958 | 6990 | 6886 | 6971 | 0 | +0.00(+0.00%) |
Aug 25, 2012 | 6958 | 6990 | 6886 | 6971 | 0 | +0.00(+0.00%) |
Aug 24, 2012 | 6958 | 6990 | 6886 | 6971 | 21,145,300 | +21.50(+0.31%) |
Aug 23, 2012 | 7066 | 7081 | 6923 | 6950 | 27,346,700 | -68.18(-0.97%) |
Aug 22, 2012 | 7048 | 7052 | 7005 | 7018 | 22,101,100 | -71.57(-1.01%) |
Aug 21, 2012 | 7049 | 7105 | 7042 | 7089 | 20,980,100 | +55.64(+0.79%) |
Aug 20, 2012 | 7037 | 7086 | 7009 | 7034 | 21,036,200 | -7.20(-0.10%) |
Aug 19, 2012 | 7011 | 7041 | 7001 | 7041 | 0 | +0.00(+0.00%) |
Aug 18, 2012 | 7011 | 7041 | 7001 | 7041 | 0 | +0.00(+0.00%) |
Aug 17, 2012 | 7011 | 7041 | 7001 | 7041 | 31,597,300 | +44.59(+0.64%) |
Aug 16, 2012 | 6958 | 7001 | 6929 | 6996 | 24,262,600 | +49.49(+0.71%) |
Aug 15, 2012 | 6953 | 6973 | 6910 | 6947 | 16,927,300 | -27.59(-0.40%) |
Aug 14, 2012 | 6965 | 6995 | 6940 | 6974 | 18,671,000 | +64.71(+0.94%) |
Aug 13, 2012 | 6936 | 6976 | 6882 | 6910 | 19,034,100 | -34.88(-0.50%) |
Aug 12, 2012 | 6928 | 6955 | 6892 | 6945 | 0 | +0.00(+0.00%) |
Aug 11, 2012 | 6928 | 6955 | 6892 | 6945 | 0 | +0.00(+0.00%) |
Aug 10, 2012 | 6928 | 6955 | 6892 | 6945 | 21,472,200 | -20.43(-0.29%) |
Aug 09, 2012 | 6979 | 6989 | 6891 | 6965 | 27,897,800 | -1.16(-0.02%) |
Aug 08, 2012 | 6945 | 6966 | 6907 | 6966 | 23,986,600 | -1.80(-0.03%) |
Aug 07, 2012 | 6909 | 6980 | 6903 | 6968 | 30,006,900 | +49.23(+0.71%) |
Aug 06, 2012 | 6846 | 6943 | 6846 | 6919 | 26,947,400 | +53.06(+0.77%) |
Aug 05, 2012 | 6626 | 6877 | 6621 | 6866 | 0 | +0.00(+0.00%) |
Aug 04, 2012 | 6626 | 6877 | 6621 | 6866 | 0 | +0.00(+0.00%) |
Aug 03, 2012 | 6626 | 6877 | 6621 | 6866 | 38,691,500 | +259.57(+3.93%) |
Aug 02, 2012 | 6756 | 6856 | 6596 | 6606 | 44,863,600 | -148.37(-2.20%) |
Aug 01, 2012 | 6776 | 6800 | 6736 | 6754 | 23,663,400 | -17.80(-0.26%) |
Jul 31, 2012 | 6781 | 6835 | 6756 | 6772 | 29,189,800 | -1.80(-0.03%) |
Jul 30, 2012 | 6729 | 6797 | 6703 | 6774 | 28,093,500 | +84.66(+1.27%) |
Jul 29, 2012 | 6605 | 6690 | 6514 | 6689 | 0 | +0.00(+0.00%) |
Jul 28, 2012 | 6605 | 6690 | 6514 | 6689 | 0 | +0.00(+0.00%) |
Jul 27, 2012 | 6605 | 6690 | 6514 | 6689 | 29,769,600 | +106.44(+1.62%) |
Jul 26, 2012 | 6393 | 6596 | 6325 | 6583 | 44,942,200 | +176.44(+2.75%) |
Jul 25, 2012 | 6388 | 6475 | 6375 | 6407 | 26,023,500 | +16.11(+0.25%) |
Jul 24, 2012 | 6421 | 6456 | 6378 | 6390 | 26,391,400 | -28.92(-0.45%) |
Jul 23, 2012 | 6562 | 6572 | 6371 | 6419 | 33,956,800 | -210.69(-3.18%) |
Jul 22, 2012 | 6742 | 6776 | 6621 | 6630 | 0 | +0.00(+0.00%) |
Jul 21, 2012 | 6742 | 6776 | 6621 | 6630 | 0 | +0.00(+0.00%) |
Jul 20, 2012 | 6742 | 6776 | 6621 | 6630 | 44,337,500 | -128.37(-1.90%) |
Jul 19, 2012 | 6707 | 6774 | 6699 | 6758 | 33,451,400 | +73.97(+1.11%) |
Jul 18, 2012 | 6602 | 6691 | 6579 | 6684 | 24,546,900 | +106.78(+1.62%) |
Jul 17, 2012 | 6584 | 6611 | 6543 | 6578 | 22,448,800 | +11.92(+0.18%) |
Jul 16, 2012 | 6551 | 6577 | 6511 | 6566 | 20,388,100 | +8.62(+0.13%) |
Jul 15, 2012 | 6446 | 6557 | 6436 | 6557 | 0 | +0.00(+0.00%) |
Jul 14, 2012 | 6446 | 6557 | 6436 | 6557 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 6446 | 6557 | 6436 | 6557 | 28,655,600 | +137.75(+2.15%) |
Jul 12, 2012 | 6411 | 6448 | 6367 | 6419 | 33,641,700 | -34.50(-0.53%) |
Jul 11, 2012 | 6413 | 6497 | 6399 | 6454 | 23,031,900 | +15.52(+0.24%) |
Jul 10, 2012 | 6397 | 6491 | 6350 | 6438 | 27,864,900 | +50.76(+0.79%) |
Jul 09, 2012 | 6409 | 6421 | 6376 | 6388 | 23,483,900 | -22.54(-0.35%) |
Jul 08, 2012 | 6508 | 6534 | 6408 | 6410 | 0 | +0.00(+0.00%) |
Jul 07, 2012 | 6508 | 6534 | 6408 | 6410 | 0 | +0.00(+0.00%) |
Jul 06, 2012 | 6508 | 6534 | 6408 | 6410 | 27,674,400 | -125.45(-1.92%) |
Jul 05, 2012 | 6562 | 6642 | 6476 | 6536 | 36,858,200 | -29.24(-0.45%) |
Jul 04, 2012 | 6564 | 6574 | 6526 | 6565 | 20,045,900 | -13.41(-0.20%) |
Jul 03, 2012 | 6508 | 6578 | 6505 | 6578 | 28,768,600 | +82.13(+1.26%) |
Jul 02, 2012 | 6405 | 6520 | 6391 | 6496 | 29,097,100 | +79.80(+1.24%) |
Jun 30, 2012 | 6297 | 6416 | 6262 | 6416 | 0 | +0.00(+0.00%) |
Jun 29, 2012 | 6297 | 6416 | 6262 | 6416 | 39,749,700 | +266.37(+4.33%) |
Jun 28, 2012 | 6232 | 6240 | 6097 | 6150 | 29,941,300 | -79.08(-1.27%) |
Jun 27, 2012 | 6156 | 6231 | 6131 | 6229 | 25,213,500 | +92.30(+1.50%) |
Jun 26, 2012 | 6158 | 6165 | 6110 | 6137 | 25,550,800 | +4.30(+0.07%) |
Jun 25, 2012 | 6229 | 6229 | 6119 | 6132 | 25,886,800 | -130.86(-2.09%) |
Jun 24, 2012 | 6273 | 6318 | 6256 | 6263 | 0 | +0.00(+0.00%) |
Jun 23, 2012 | 6273 | 6318 | 6256 | 6263 | 0 | +0.00(+0.00%) |
Jun 22, 2012 | 6273 | 6318 | 6256 | 6263 | 25,903,100 | -79.88(-1.26%) |
Jun 21, 2012 | 6357 | 6427 | 6332 | 6343 | 30,737,700 | -49.00(-0.77%) |
Jun 20, 2012 | 6364 | 6402 | 6334 | 6392 | 22,461,300 | +28.77(+0.45%) |
Jun 19, 2012 | 6255 | 6375 | 6233 | 6363 | 25,250,900 | +115.16(+1.84%) |
Jun 18, 2012 | 6305 | 6316 | 6222 | 6248 | 28,946,700 | +18.79(+0.30%) |
Jun 16, 2012 | 6165 | 6252 | 6159 | 6229 | 0 | +0.00(+0.00%) |
Jun 15, 2012 | 6165 | 6252 | 6159 | 6229 | 70,434,200 | +90.80(+1.48%) |
Jun 14, 2012 | 6147 | 6167 | 6078 | 6139 | 29,461,700 | -13.88(-0.23%) |
Jun 13, 2012 | 6184 | 6221 | 6094 | 6152 | 28,021,500 | -8.75(-0.14%) |
Jun 12, 2012 | 6142 | 6211 | 6084 | 6161 | 28,227,200 | +20.19(+0.33%) |
Jun 11, 2012 | 6256 | 6288 | 6130 | 6141 | 29,749,700 | +10.23(+0.17%) |
Jun 10, 2012 | 6083 | 6145 | 6054 | 6131 | 0 | +0.00(+0.00%) |
Jun 09, 2012 | 6083 | 6145 | 6054 | 6131 | 0 | +0.00(+0.00%) |
Jun 08, 2012 | 6083 | 6145 | 6054 | 6131 | 22,742,300 | -13.40(-0.22%) |
Jun 07, 2012 | 6118 | 6230 | 6099 | 6144 | 28,859,800 | +50.23(+0.82%) |
Jun 06, 2012 | 6028 | 6102 | 5996 | 6094 | 32,200,300 | +124.59(+2.09%) |
Jun 05, 2012 | 6000 | 6012 | 5914 | 5969 | 22,355,900 | -8.83(-0.15%) |
Jun 04, 2012 | 5976 | 6031 | 5942 | 5978 | 23,699,300 | -72.06(-1.19%) |
Jun 03, 2012 | 6260 | 6260 | 6008 | 6050 | 0 | +0.00(+0.00%) |
Jun 01, 2012 | 6260 | 6260 | 6008 | 6050 | 42,856,100 | -214.09(-3.42%) |
May 31, 2012 | 6298 | 6323 | 6208 | 6264 | 33,014,600 | -16.42(-0.26%) |
May 30, 2012 | 6361 | 6392 | 6259 | 6281 | 29,677,900 | -116.04(-1.81%) |
May 29, 2012 | 6397 | 6441 | 6335 | 6397 | 23,019,100 | +73.65(+1.16%) |
May 28, 2012 | 6425 | 6426 | 6311 | 6323 | 0 | -16.75(-0.26%) |
May 27, 2012 | 6334 | 6407 | 6280 | 6340 | 0 | +0.00(+0.00%) |
May 26, 2012 | 6334 | 6407 | 6280 | 6340 | 0 | +0.00(+0.00%) |
May 25, 2012 | 6334 | 6407 | 6280 | 6340 | 26,596,800 | +24.05(+0.38%) |
May 24, 2012 | 6338 | 6351 | 6244 | 6316 | 29,406,800 | +30.14(+0.48%) |
May 23, 2012 | 6352 | 6374 | 6259 | 6286 | 32,300,000 | -149.85(-2.33%) |
May 22, 2012 | 6382 | 6446 | 6351 | 6436 | 29,013,100 | +104.56(+1.65%) |
May 21, 2012 | 6269 | 6364 | 6244 | 6331 | 23,792,700 | +59.82(+0.95%) |
May 20, 2012 | 6255 | 6336 | 6229 | 6271 | 0 | +0.00(+0.00%) |
May 19, 2012 | 6255 | 6336 | 6229 | 6271 | 0 | +0.00(+0.00%) |
May 18, 2012 | 6255 | 6336 | 6229 | 6271 | 37,614,400 | -37.74(-0.60%) |
May 17, 2012 | 6401 | 6413 | 6291 | 6309 | 21,026,400 | -75.30(-1.18%) |
May 16, 2012 | 6345 | 6443 | 6297 | 6384 | 33,500,000 | -16.80(-0.26%) |
May 15, 2012 | 6502 | 6510 | 6353 | 6401 | 31,070,400 | -50.91(-0.79%) |
May 14, 2012 | 6500 | 6521 | 6404 | 6452 | 26,865,700 | -127.96(-1.94%) |
May 13, 2012 | 6465 | 6589 | 6454 | 6580 | 0 | +0.00(+0.00%) |
May 12, 2012 | 6465 | 6589 | 6454 | 6580 | 0 | +0.00(+0.00%) |
May 11, 2012 | 6465 | 6589 | 6454 | 6580 | 27,864,600 | +61.93(+0.95%) |
May 10, 2012 | 6531 | 6550 | 6440 | 6518 | 37,107,900 | +42.69(+0.66%) |
May 09, 2012 | 6483 | 6506 | 6376 | 6475 | 37,212,700 | +30.57(+0.47%) |
May 08, 2012 | 6549 | 6577 | 6415 | 6445 | 28,639,600 | -124.74(-1.90%) |
May 07, 2012 | 6516 | 6579 | 6410 | 6569 | 26,200,000 | -141.29(-2.11%) |
May 06, 2012 | 6861 | 6876 | 6665 | 6711 | 0 | +0.00(+0.00%) |
May 05, 2012 | 6861 | 6876 | 6665 | 6711 | 0 | +149.30(+2.28%) |
May 04, 2012 | 6683 | 6685 | 6546 | 6561 | 33,324,300 | -132.97(-1.99%) |
May 03, 2012 | 6749 | 6792 | 6648 | 6694 | 39,192,000 | -16.33(-0.24%) |
May 02, 2012 | 6861 | 6876 | 6665 | 6711 | 33,923,200 | -50.42(-0.75%) |
May 01, 2012 | 6844 | 6847 | 6760 | 6761 | 0 | +0.00(+0.00%) |
Apr 30, 2012 | 6844 | 6847 | 6760 | 6761 | 27,000,000 | -40.13(-0.59%) |
Apr 29, 2012 | 6662 | 6825 | 6653 | 6801 | 0 | +0.00(+0.00%) |
Apr 28, 2012 | 6662 | 6825 | 6653 | 6801 | 0 | +0.00(+0.00%) |
Apr 27, 2012 | 6662 | 6825 | 6653 | 6801 | 39,072,300 | +61.42(+0.91%) |
Apr 26, 2012 | 6703 | 6751 | 6642 | 6740 | 43,854,200 | +35.40(+0.53%) |
Apr 25, 2012 | 6623 | 6733 | 6623 | 6704 | 33,488,700 | +114.09(+1.73%) |
Apr 24, 2012 | 6566 | 6605 | 6508 | 6590 | 30,721,800 | +67.41(+1.03%) |
Apr 23, 2012 | 6667 | 6668 | 6499 | 6523 | 37,566,700 | -227.12(-3.36%) |
Apr 22, 2012 | 6690 | 6760 | 6652 | 6750 | 0 | +0.00(+0.00%) |
Apr 21, 2012 | 6690 | 6760 | 6652 | 6750 | 0 | +0.00(+0.00%) |
Apr 20, 2012 | 6690 | 6760 | 6652 | 6750 | 39,428,900 | +78.90(+1.18%) |
Apr 19, 2012 | 6775 | 6807 | 6665 | 6671 | 44,420,700 | -60.81(-0.90%) |
Apr 18, 2012 | 6780 | 6813 | 6718 | 6732 | 28,212,000 | -68.97(-1.01%) |
Apr 17, 2012 | 6626 | 6801 | 6617 | 6801 | 35,953,400 | +175.81(+2.65%) |
Apr 16, 2012 | 6556 | 6675 | 6548 | 6625 | 30,743,700 | +41.29(+0.63%) |
Apr 15, 2012 | 6732 | 6743 | 6552 | 6584 | 0 | +0.00(+0.00%) |
Apr 14, 2012 | 6732 | 6743 | 6552 | 6584 | 0 | +0.00(+0.00%) |
Apr 13, 2012 | 6732 | 6743 | 6552 | 6584 | 39,352,800 | -159.34(-2.36%) |
Apr 12, 2012 | 6710 | 6762 | 6652 | 6743 | 37,209,200 | +68.51(+1.03%) |
Apr 11, 2012 | 6629 | 6723 | 6603 | 6675 | 33,024,500 | +68.30(+1.03%) |
Apr 10, 2012 | 6695 | 6738 | 6606 | 6606 | 36,990,600 | -168.83(-2.49%) |
Apr 09, 2012 | 6818 | 6831 | 6686 | 6775 | 0 | +0.00(+0.00%) |
Apr 05, 2012 | 6818 | 6831 | 6686 | 6775 | 35,399,400 | -8.80(-0.13%) |
Apr 04, 2012 | 6941 | 6944 | 6773 | 6784 | 40,871,500 | -198.22(-2.84%) |
Apr 03, 2012 | 7054 | 7081 | 6981 | 6982 | 27,387,800 | -74.37(-1.05%) |
Apr 02, 2012 | 6974 | 7057 | 6912 | 7057 | 32,398,300 | +109.82(+1.58%) |
Apr 01, 2012 | 6925 | 6960 | 6899 | 6947 | 0 | +0.00(+0.00%) |
Mar 31, 2012 | 6925 | 6960 | 6899 | 6947 | 0 | +0.00(+0.00%) |
Mar 30, 2012 | 6925 | 6960 | 6899 | 6947 | 29,578,800 | +71.68(+1.04%) |
Mar 29, 2012 | 6980 | 6994 | 6842 | 6875 | 37,906,100 | -123.65(-1.77%) |
Mar 28, 2012 | 7056 | 7111 | 6999 | 6999 | 27,738,200 | -80.10(-1.13%) |
Mar 27, 2012 | 7107 | 7154 | 7075 | 7079 | 28,973,200 | -0.33(-0.00%) |
Mar 26, 2012 | 7023 | 7102 | 6970 | 7079 | 27,599,700 | +83.61(+1.20%) |
Mar 25, 2012 | 6987 | 7027 | 6909 | 6996 | 0 | +0.00(+0.00%) |
Mar 24, 2012 | 6987 | 7027 | 6909 | 6996 | 0 | +0.00(+0.00%) |
Mar 23, 2012 | 6987 | 7027 | 6909 | 6996 | 27,379,600 | +14.36(+0.21%) |
Mar 22, 2012 | 7053 | 7071 | 6938 | 6981 | 37,292,300 | -90.06(-1.27%) |
Mar 21, 2012 | 7089 | 7114 | 7012 | 7071 | 30,160,200 | +16.38(+0.23%) |
Mar 20, 2012 | 7122 | 7125 | 7032 | 7055 | 35,770,300 | -99.28(-1.39%) |
Mar 19, 2012 | 7144 | 7155 | 7095 | 7154 | 28,231,600 | -3.60(-0.05%) |
Mar 18, 2012 | 7146 | 7194 | 7143 | 7158 | 0 | +0.00(+0.00%) |
Mar 17, 2012 | 7146 | 7194 | 7143 | 7158 | 0 | +0.00(+0.00%) |
Mar 16, 2012 | 7146 | 7194 | 7143 | 7158 | 93,000,000 | +13.37(+0.19%) |
Mar 15, 2012 | 7094 | 7153 | 7072 | 7144 | 37,620,400 | +65.03(+0.92%) |
Mar 14, 2012 | 7029 | 7099 | 7028 | 7079 | 42,715,300 | +83.51(+1.19%) |
Mar 13, 2012 | 6957 | 7020 | 6942 | 6996 | 35,174,700 | +94.56(+1.37%) |
Mar 12, 2012 | 6869 | 6911 | 6847 | 6901 | 24,438,000 | +21.14(+0.31%) |
Mar 11, 2012 | 6849 | 6912 | 6831 | 6880 | 0 | +0.00(+0.00%) |
Mar 10, 2012 | 6849 | 6912 | 6831 | 6880 | 30,300,700 | +45.67(+0.67%) |
Mar 09, 2012 | 6723 | 6838 | 6704 | 6835 | 43,164,700 | +163.43(+2.45%) |
Mar 08, 2012 | 6638 | 6683 | 6613 | 6671 | 32,184,400 | +38.00(+0.57%) |
Mar 07, 2012 | 6836 | 6840 | 6633 | 6633 | 45,805,500 | -233.35(-3.40%) |
Mar 06, 2012 | 6877 | 6903 | 6815 | 6866 | 29,151,000 | +0.00(+0.00%) |
Mar 05, 2012 | 6877 | 6903 | 6815 | 6866 | 0 | -54.91(-0.79%) |
Mar 04, 2012 | 6944 | 6955 | 6904 | 6921 | 0 | +0.00(+0.00%) |
Mar 03, 2012 | 6944 | 6955 | 6904 | 6921 | 28,284,400 | -20.40(-0.29%) |
Mar 02, 2012 | 6832 | 6949 | 6818 | 6942 | 34,326,500 | +85.69(+1.25%) |
Mar 01, 2012 | 6915 | 6967 | 6843 | 6856 | 34,840,000 | -31.55(-0.46%) |
Feb 29, 2012 | 6867 | 6901 | 6809 | 6888 | 29,200,000 | +38.03(+0.56%) |
Feb 28, 2012 | 6817 | 6869 | 6744 | 6850 | 31,051,400 | +0.00(+0.00%) |
Feb 27, 2012 | 6817 | 6869 | 6744 | 6850 | 0 | -14.83(-0.22%) |
Feb 26, 2012 | 6871 | 6891 | 6826 | 6864 | 0 | +0.00(+0.00%) |
Feb 25, 2012 | 6871 | 6891 | 6826 | 6864 | 32,319,500 | +54.97(+0.81%) |
Feb 24, 2012 | 6839 | 6904 | 6734 | 6809 | 38,477,800 | -34.41(-0.50%) |
Feb 23, 2012 | 6915 | 6915 | 6822 | 6844 | 28,158,500 | -64.31(-0.93%) |
Feb 22, 2012 | 6937 | 6971 | 6874 | 6908 | 27,069,600 | -40.12(-0.58%) |
Feb 21, 2012 | 6892 | 6957 | 6878 | 6948 | 0 | +0.05(+0.00%) |
Feb 20, 2012 | 6892 | 6957 | 6879 | 6948 | 0 | +100.22(+1.46%) |
Feb 19, 2012 | 6811 | 6875 | 6795 | 6848 | 0 | +0.00(+0.00%) |
Feb 18, 2012 | 6811 | 6875 | 6795 | 6848 | 36,191,000 | +96.07(+1.42%) |
Feb 17, 2012 | 6665 | 6752 | 6652 | 6752 | 32,413,900 | -5.98(-0.09%) |
Feb 16, 2012 | 6808 | 6830 | 6737 | 6758 | 31,915,100 | +29.75(+0.44%) |
Feb 15, 2012 | 6713 | 6789 | 6698 | 6728 | 28,807,000 | -10.28(-0.15%) |
Feb 14, 2012 | 6749 | 6775 | 6710 | 6738 | 23,225,500 | +0.00(+0.00%) |
Feb 13, 2012 | 6749 | 6775 | 6710 | 6738 | 0 | +45.51(+0.68%) |
Feb 12, 2012 | 6731 | 6751 | 6650 | 6693 | 0 | +0.00(+0.00%) |
Feb 11, 2012 | 6731 | 6751 | 6650 | 6693 | 34,655,200 | -95.84(-1.41%) |
Feb 10, 2012 | 6782 | 6838 | 6746 | 6789 | 43,080,800 | +40.04(+0.59%) |
Feb 09, 2012 | 6801 | 6830 | 6736 | 6749 | 31,013,400 | -5.44(-0.08%) |
Feb 08, 2012 | 6773 | 6789 | 6683 | 6754 | 28,238,600 | -10.63(-0.16%) |
Feb 07, 2012 | 6752 | 6781 | 6715 | 6765 | 24,951,700 | +0.00(+0.00%) |
Feb 06, 2012 | 6752 | 6781 | 6715 | 6765 | 0 | -1.84(-0.03%) |
Feb 05, 2012 | 6650 | 6767 | 6636 | 6767 | 0 | +0.00(+0.00%) |
Feb 04, 2012 | 6650 | 6767 | 6636 | 6767 | 36,955,500 | +111.04(+1.67%) |
Feb 03, 2012 | 6640 | 6668 | 6606 | 6656 | 36,733,900 | +38.99(+0.59%) |
Feb 02, 2012 | 6483 | 6630 | 6483 | 6617 | 41,433,900 | +157.73(+2.44%) |
Feb 01, 2012 | 6489 | 6533 | 6450 | 6459 | 33,055,800 | +14.46(+0.22%) |
Jan 31, 2012 | 6455 | 6492 | 6414 | 6444 | 27,883,100 | +0.00(+0.00%) |
Jan 30, 2012 | 6455 | 6492 | 6414 | 6444 | 0 | -67.53(-1.04%) |
Jan 29, 2012 | 6508 | 6574 | 6484 | 6512 | 0 | +0.00(+0.00%) |
Jan 28, 2012 | 6508 | 6574 | 6484 | 6512 | 32,252,600 | -27.87(-0.43%) |
Jan 27, 2012 | 6454 | 6559 | 6430 | 6540 | 39,435,500 | +118.00(+1.84%) |
Jan 26, 2012 | 6449 | 6457 | 6367 | 6422 | 29,882,400 | +2.63(+0.04%) |
Jan 25, 2012 | 6372 | 6420 | 6339 | 6419 | 34,983,400 | -17.40(-0.27%) |
Jan 24, 2012 | 6387 | 6467 | 6350 | 6437 | 36,892,600 | +0.00(+0.00%) |
Jan 23, 2012 | 6387 | 6467 | 6350 | 6437 | 0 | +32.23(+0.50%) |
Jan 22, 2012 | 6411 | 6431 | 6372 | 6404 | 0 | +0.00(+0.00%) |
Jan 21, 2012 | 6411 | 6431 | 6372 | 6404 | 43,818,800 | -11.87(-0.18%) |
Jan 20, 2012 | 6377 | 6420 | 6334 | 6416 | 47,715,400 | +61.69(+0.97%) |
Jan 19, 2012 | 6330 | 6399 | 6281 | 6355 | 36,023,800 | +21.64(+0.34%) |
Jan 18, 2012 | 6302 | 6343 | 6271 | 6333 | 35,967,000 | +112.92(+1.82%) |
Jan 17, 2012 | 6120 | 6232 | 6104 | 6220 | 22,558,000 | +0.00(+0.00%) |
Jan 16, 2012 | 6120 | 6232 | 6104 | 6220 | 0 | +76.93(+1.25%) |
Jan 15, 2012 | 6242 | 6245 | 6064 | 6143 | 0 | +0.00(+0.00%) |
Jan 14, 2012 | 6242 | 6245 | 6064 | 6143 | 37,550,700 | -36.13(-0.58%) |
Jan 13, 2012 | 6160 | 6257 | 6149 | 6179 | 32,966,100 | +26.87(+0.44%) |
Jan 12, 2012 | 6148 | 6182 | 6106 | 6152 | 28,897,700 | -10.64(-0.17%) |
Jan 11, 2012 | 6091 | 6191 | 6069 | 6163 | 38,258,000 | +145.75(+2.42%) |
Jan 10, 2012 | 6061 | 6077 | 5988 | 6017 | 24,365,900 | +0.00(+0.00%) |
Jan 09, 2012 | 6061 | 6077 | 5988 | 6017 | 0 | -40.69(-0.67%) |
Jan 08, 2012 | 6115 | 6153 | 6013 | 6058 | 0 | +0.00(+0.00%) |
Jan 07, 2012 | 6115 | 6153 | 6013 | 6058 | 25,127,300 | -38.07(-0.62%) |
Jan 06, 2012 | 6121 | 6130 | 6041 | 6096 | 28,094,600 | -15.56(-0.25%) |
Jan 05, 2012 | 6141 | 6163 | 6088 | 6112 | 22,440,800 | -55.02(-0.89%) |
Jan 04, 2012 | 6124 | 6179 | 6109 | 6167 | 27,401,400 | +268.22(+4.55%) |