Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 7174 | 7305 | 7149 | 7272 | 0 | +87.15(+1.21%) |
Feb 27, 2011 | 7140 | 7194 | 7130 | 7185 | 0 | +0.00(+0.00%) |
Feb 26, 2011 | 7140 | 7194 | 7130 | 7185 | 34,238,300 | +54.67(+0.77%) |
Feb 25, 2011 | 7135 | 7156 | 7094 | 7130 | 47,085,000 | -64.10(-0.89%) |
Feb 24, 2011 | 7295 | 7311 | 7183 | 7195 | 36,741,300 | -123.75(-1.69%) |
Feb 23, 2011 | 7293 | 7351 | 7260 | 7318 | 39,212,800 | -3.46(-0.05%) |
Feb 22, 2011 | 7412 | 7442 | 7311 | 7322 | 32,484,400 | +0.00(+0.00%) |
Feb 21, 2011 | 7412 | 7442 | 7311 | 7322 | 0 | -105.00(-1.41%) |
Feb 20, 2011 | 7422 | 7427 | 7380 | 7427 | 0 | +0.00(+0.00%) |
Feb 19, 2011 | 7422 | 7427 | 7380 | 7427 | 49,458,200 | +21.30(+0.29%) |
Feb 18, 2011 | 7429 | 7435 | 7364 | 7406 | 37,389,200 | -8.79(-0.12%) |
Feb 17, 2011 | 7414 | 7438 | 7400 | 7414 | 45,810,600 | +14.26(+0.19%) |
Feb 16, 2011 | 7398 | 7421 | 7376 | 7400 | 36,099,500 | +3.41(+0.05%) |
Feb 15, 2011 | 7404 | 7424 | 7378 | 7397 | 26,660,000 | +0.00(+0.00%) |
Feb 14, 2011 | 7404 | 7424 | 7378 | 7397 | 0 | +25.43(+0.34%) |
Feb 13, 2011 | 7320 | 7390 | 7284 | 7371 | 0 | +0.00(+0.00%) |
Feb 12, 2011 | 7320 | 7390 | 7284 | 7371 | 34,588,400 | +30.92(+0.42%) |
Feb 11, 2011 | 7323 | 7341 | 7270 | 7340 | 36,583,200 | +19.38(+0.26%) |
Feb 10, 2011 | 7319 | 7351 | 7310 | 7321 | 28,514,000 | -2.34(-0.03%) |
Feb 09, 2011 | 7274 | 7325 | 7273 | 7323 | 35,605,000 | +39.62(+0.54%) |
Feb 08, 2011 | 7222 | 7288 | 7214 | 7284 | 31,565,200 | +0.00(+0.00%) |
Feb 07, 2011 | 7222 | 7288 | 7214 | 7284 | 0 | +67.41(+0.93%) |
Feb 06, 2011 | 7217 | 7227 | 7186 | 7216 | 0 | +0.00(+0.00%) |
Feb 05, 2011 | 7217 | 7227 | 7186 | 7216 | 31,836,400 | +22.53(+0.31%) |
Feb 04, 2011 | 7176 | 7199 | 7144 | 7194 | 34,878,500 | +10.01(+0.14%) |
Feb 03, 2011 | 7203 | 7222 | 7160 | 7184 | 40,675,400 | -0.60(-0.01%) |
Feb 02, 2011 | 7133 | 7191 | 7105 | 7184 | 38,952,900 | +106.79(+1.51%) |
Feb 01, 2011 | 7095 | 7107 | 7033 | 7077 | 31,186,300 | +0.00(+0.00%) |
Jan 31, 2011 | 7095 | 7107 | 7033 | 7077 | 0 | -25.32(-0.36%) |
Jan 30, 2011 | 7155 | 7177 | 7103 | 7103 | 0 | +0.00(+0.00%) |
Jan 29, 2011 | 7155 | 7177 | 7103 | 7103 | 34,172,300 | -52.78(-0.74%) |
Jan 28, 2011 | 7121 | 7180 | 7114 | 7156 | 38,526,300 | +28.23(+0.40%) |
Jan 27, 2011 | 7093 | 7161 | 7087 | 7127 | 38,158,300 | +68.34(+0.97%) |
Jan 26, 2011 | 7097 | 7102 | 7044 | 7059 | 51,252,800 | -8.76(-0.12%) |
Jan 25, 2011 | 7081 | 7090 | 7000 | 7068 | 49,538,600 | +0.00(+0.00%) |
Jan 24, 2011 | 7081 | 7090 | 7000 | 7068 | 0 | +5.35(+0.08%) |
Jan 23, 2011 | 7048 | 7123 | 7024 | 7062 | 0 | +0.00(+0.00%) |
Jan 22, 2011 | 7048 | 7123 | 7024 | 7062 | 64,352,000 | +38.15(+0.54%) |
Jan 21, 2011 | 7075 | 7084 | 7009 | 7024 | 48,538,600 | -58.49(-0.83%) |
Jan 20, 2011 | 7163 | 7165 | 7077 | 7083 | 36,740,100 | -60.69(-0.85%) |
Jan 19, 2011 | 7100 | 7156 | 7099 | 7143 | 37,225,200 | +65.39(+0.92%) |
Jan 18, 2011 | 7073 | 7087 | 7056 | 7078 | 24,861,600 | +0.00(+0.00%) |
Jan 17, 2011 | 7073 | 7087 | 7056 | 7078 | 0 | +2.36(+0.03%) |
Jan 16, 2011 | 7055 | 7083 | 7015 | 7076 | 0 | +0.00(+0.00%) |
Jan 15, 2011 | 7055 | 7083 | 7015 | 7076 | 42,432,900 | +0.59(+0.01%) |
Jan 14, 2011 | 7076 | 7084 | 7036 | 7075 | 44,048,700 | +6.33(+0.09%) |
Jan 13, 2011 | 6959 | 7070 | 6958 | 7069 | 38,486,700 | +127.21(+1.83%) |
Jan 12, 2011 | 6879 | 6951 | 6861 | 6942 | 36,660,200 | +84.51(+1.23%) |
Jan 11, 2011 | 6920 | 6941 | 6836 | 6857 | 28,413,200 | +0.00(+0.00%) |
Jan 10, 2011 | 6920 | 6941 | 6836 | 6857 | 0 | -90.78(-1.31%) |
Jan 09, 2011 | 6992 | 7011 | 6940 | 6948 | 0 | +0.00(+0.00%) |
Jan 08, 2011 | 6992 | 7011 | 6940 | 6948 | 29,836,200 | -33.55(-0.48%) |
Jan 07, 2011 | 6949 | 7048 | 6949 | 6981 | 30,272,800 | +41.57(+0.60%) |
Jan 06, 2011 | 6966 | 6967 | 6843 | 6940 | 42,598,700 | -35.53(-0.51%) |
Jan 05, 2011 | 6980 | 7026 | 6952 | 6975 | 28,821,900 | -14.39(-0.21%) |
Jan 04, 2011 | 6973 | 7027 | 6970 | 6990 | 20,366,700 | +0.00(+0.00%) |
Jan 03, 2011 | 6973 | 7027 | 6970 | 6990 | 0 | +75.55(+1.09%) |
Jan 01, 2011 | 6914 | 6914 | 6914 | 6914 | 0 | +0.00(+0.00%) |
Dec 31, 2010 | 6997 | 7008 | 6897 | 6914 | 14,052,700 | -81.28(-1.16%) |
Dec 30, 2010 | 6990 | 7008 | 6982 | 6995 | 12,671,600 | +23.37(+0.34%) |
Dec 29, 2010 | 6985 | 6991 | 6958 | 6972 | 11,623,400 | +1.37(+0.02%) |
Dec 28, 2010 | 7055 | 7056 | 6943 | 6971 | 15,536,800 | +0.00(+0.00%) |
Dec 27, 2010 | 7055 | 7056 | 6943 | 6971 | 0 | -86.96(-1.23%) |
Dec 26, 2010 | 7083 | 7083 | 7043 | 7058 | 0 | +0.00(+0.00%) |
Dec 25, 2010 | 7083 | 7083 | 7043 | 7058 | 0 | +0.00(+0.00%) |
Dec 24, 2010 | 7083 | 7083 | 7043 | 7058 | 14,089,000 | -10.23(-0.14%) |
Dec 23, 2010 | 7079 | 7084 | 7068 | 7068 | 18,508,800 | -10.07(-0.14%) |
Dec 22, 2010 | 7045 | 7088 | 7043 | 7078 | 22,804,500 | +59.39(+0.85%) |
Dec 21, 2010 | 7000 | 7069 | 6993 | 7019 | 25,113,400 | +0.00(+0.00%) |
Dec 20, 2010 | 7000 | 7069 | 6993 | 7019 | 0 | +36.15(+0.52%) |
Dec 18, 2010 | 7043 | 7043 | 6980 | 6982 | 76,014,896 | -41.95(-0.60%) |
Dec 17, 2010 | 7013 | 7033 | 6992 | 7024 | 25,254,100 | +8.03(+0.11%) |
Dec 16, 2010 | 7007 | 7030 | 6964 | 7016 | 31,593,300 | -11.03(-0.16%) |
Dec 15, 2010 | 7025 | 7033 | 7011 | 7027 | 23,583,600 | -1.99(-0.03%) |
Dec 14, 2010 | 7028 | 7045 | 7018 | 7029 | 23,170,800 | +23.22(+0.33%) |
Dec 11, 2010 | 6988 | 7018 | 6973 | 7006 | 29,143,200 | +42.01(+0.60%) |
Dec 10, 2010 | 7018 | 7021 | 6948 | 6964 | 45,373,100 | -11.71(-0.17%) |
Dec 09, 2010 | 6976 | 7014 | 6957 | 6976 | 31,056,900 | -26.04(-0.37%) |
Dec 08, 2010 | 6988 | 7043 | 6962 | 7002 | 33,585,700 | +47.53(+0.68%) |
Dec 07, 2010 | 6970 | 6972 | 6927 | 6954 | 26,083,600 | +0.00(+0.00%) |
Dec 06, 2010 | 6970 | 6972 | 6927 | 6954 | 0 | +6.66(+0.10%) |
Dec 04, 2010 | 6947 | 6978 | 6914 | 6948 | 33,961,600 | -9.89(-0.14%) |
Dec 03, 2010 | 6896 | 6959 | 6841 | 6958 | 42,149,200 | +90.98(+1.32%) |
Dec 02, 2010 | 6748 | 6869 | 6737 | 6867 | 39,402,600 | +178.14(+2.66%) |
Dec 01, 2010 | 6733 | 6764 | 6656 | 6688 | 40,637,400 | -9.48(-0.14%) |
Nov 30, 2010 | 6868 | 6908 | 6698 | 6698 | 38,812,100 | +0.00(+0.00%) |
Nov 29, 2010 | 6868 | 6908 | 6698 | 6698 | 0 | -151.01(-2.20%) |
Nov 27, 2010 | 6842 | 6872 | 6779 | 6849 | 31,534,500 | -30.68(-0.45%) |
Nov 26, 2010 | 6835 | 6886 | 6823 | 6880 | 26,295,500 | +55.86(+0.82%) |
Nov 25, 2010 | 6741 | 6834 | 6702 | 6824 | 37,293,500 | +118.80(+1.77%) |
Nov 24, 2010 | 6792 | 6828 | 6705 | 6705 | 35,161,100 | -117.05(-1.72%) |
Nov 23, 2010 | 6892 | 6902 | 6806 | 6822 | 29,098,500 | +0.00(+0.00%) |
Nov 22, 2010 | 6892 | 6902 | 6806 | 6822 | 0 | -21.50(-0.31%) |
Nov 20, 2010 | 6841 | 6854 | 6794 | 6844 | 42,738,800 | +11.44(+0.17%) |
Nov 19, 2010 | 6766 | 6836 | 6754 | 6832 | 29,329,200 | +132.04(+1.97%) |
Nov 18, 2010 | 6659 | 6705 | 6654 | 6700 | 24,864,000 | +36.83(+0.55%) |
Nov 17, 2010 | 6751 | 6772 | 6663 | 6663 | 33,355,900 | -126.93(-1.87%) |
Nov 16, 2010 | 6705 | 6813 | 6680 | 6790 | 34,458,600 | +0.00(+0.00%) |
Nov 15, 2010 | 6705 | 6813 | 6680 | 6790 | 0 | +55.56(+0.82%) |
Nov 13, 2010 | 6651 | 6759 | 6618 | 6735 | 37,468,500 | +11.20(+0.17%) |
Nov 12, 2010 | 6748 | 6750 | 6700 | 6723 | 34,122,100 | +3.57(+0.05%) |
Nov 11, 2010 | 6760 | 6784 | 6684 | 6720 | 41,237,200 | -67.97(-1.00%) |
Nov 10, 2010 | 6742 | 6811 | 6737 | 6788 | 32,465,800 | +37.31(+0.55%) |
Nov 09, 2010 | 6746 | 6759 | 6728 | 6750 | 25,373,400 | +0.00(+0.00%) |
Nov 08, 2010 | 6746 | 6759 | 6728 | 6750 | 0 | -3.70(-0.05%) |
Nov 07, 2010 | 6744 | 6775 | 6712 | 6754 | 0 | +0.00(+0.00%) |
Nov 06, 2010 | 6744 | 6775 | 6712 | 6754 | 0 | +0.00(+0.00%) |
Nov 05, 2010 | 6744 | 6775 | 6712 | 6754 | 35,627,200 | +19.51(+0.29%) |
Nov 04, 2010 | 6678 | 6757 | 6676 | 6735 | 39,901,300 | +116.89(+1.77%) |
Nov 03, 2010 | 6666 | 6683 | 6605 | 6618 | 27,328,100 | -36.51(-0.55%) |
Nov 02, 2010 | 6600 | 6669 | 6597 | 6654 | 24,046,400 | +49.45(+0.75%) |
Nov 01, 2010 | 6637 | 6671 | 6586 | 6605 | 25,403,100 | +3.49(+0.05%) |
Oct 31, 2010 | 6586 | 6631 | 6569 | 6601 | 0 | +0.00(+0.00%) |
Oct 30, 2010 | 6586 | 6631 | 6569 | 6601 | 0 | +0.00(+0.00%) |
Oct 29, 2010 | 6586 | 6631 | 6569 | 6601 | 33,007,700 | +6.09(+0.09%) |
Oct 28, 2010 | 6600 | 6645 | 6576 | 6595 | 34,311,700 | +27.28(+0.42%) |
Oct 27, 2010 | 6591 | 6629 | 6553 | 6568 | 37,387,200 | -45.80(-0.69%) |
Oct 26, 2010 | 6634 | 6646 | 6580 | 6614 | 31,144,200 | -25.41(-0.38%) |
Oct 25, 2010 | 6645 | 6669 | 6626 | 6639 | 23,578,000 | +33.37(+0.51%) |
Oct 24, 2010 | 6595 | 6624 | 6586 | 6606 | 0 | +0.00(+0.00%) |
Oct 23, 2010 | 6595 | 6624 | 6586 | 6606 | 0 | +0.00(+0.00%) |
Oct 22, 2010 | 6595 | 6624 | 6586 | 6606 | 24,196,400 | -5.17(-0.08%) |
Oct 21, 2010 | 6515 | 6622 | 6505 | 6611 | 30,509,500 | +86.46(+1.33%) |
Oct 20, 2010 | 6470 | 6528 | 6461 | 6525 | 26,325,000 | +33.86(+0.52%) |
Oct 19, 2010 | 6508 | 6545 | 6472 | 6491 | 29,970,200 | -25.94(-0.40%) |
Oct 18, 2010 | 6466 | 6534 | 6463 | 6517 | 25,772,600 | +24.33(+0.37%) |
Oct 17, 2010 | 6478 | 6513 | 6439 | 6492 | 0 | +0.00(+0.00%) |
Oct 16, 2010 | 6478 | 6513 | 6439 | 6492 | 0 | +0.00(+0.00%) |
Oct 15, 2010 | 6478 | 6513 | 6439 | 6492 | 48,250,000 | +37.03(+0.57%) |
Oct 14, 2010 | 6446 | 6486 | 6445 | 6455 | 31,846,200 | +20.75(+0.32%) |
Oct 13, 2010 | 6340 | 6456 | 6335 | 6435 | 39,405,000 | +129.95(+2.06%) |
Oct 12, 2010 | 6257 | 6317 | 6228 | 6305 | 29,308,300 | -4.94(-0.08%) |
Oct 11, 2010 | 6308 | 6325 | 6289 | 6310 | 20,361,900 | +17.84(+0.28%) |
Oct 10, 2010 | 6269 | 6292 | 6292 | 6292 | 0 | +0.00(+0.00%) |
Oct 09, 2010 | 6269 | 6295 | 6239 | 6292 | 0 | +0.00(+0.00%) |
Oct 08, 2010 | 6269 | 6295 | 6239 | 6292 | 30,996,700 | +15.42(+0.25%) |
Oct 07, 2010 | 6279 | 6322 | 6233 | 6276 | 30,503,800 | +5.52(+0.09%) |
Oct 06, 2010 | 6249 | 6290 | 6243 | 6271 | 35,882,100 | +54.90(+0.88%) |
Oct 05, 2010 | 6132 | 6233 | 6116 | 6216 | 33,121,300 | +81.62(+1.33%) |
Oct 04, 2010 | 6205 | 6210 | 6129 | 6134 | 28,583,000 | -77.13(-1.24%) |
Oct 03, 2010 | 6244 | 6293 | 6187 | 6211 | 0 | +0.00(+0.00%) |
Oct 02, 2010 | 6244 | 6293 | 6187 | 6211 | 0 | +0.00(+0.00%) |
Oct 01, 2010 | 6244 | 6293 | 6187 | 6211 | 40,205,100 | -17.68(-0.28%) |
Sep 30, 2010 | 6214 | 6339 | 6205 | 6229 | 38,524,700 | -17.90(-0.29%) |
Sep 29, 2010 | 6296 | 6326 | 6223 | 6247 | 34,768,700 | -29.17(-0.46%) |
Sep 28, 2010 | 6258 | 6312 | 6198 | 6276 | 34,090,000 | -2.80(-0.04%) |
Sep 27, 2010 | 6308 | 6324 | 6272 | 6279 | 28,926,800 | -19.41(-0.31%) |
Sep 26, 2010 | 6174 | 6298 | 6298 | 6298 | 0 | +0.00(+0.00%) |
Sep 25, 2010 | 6174 | 6310 | 6146 | 6298 | 0 | +0.00(+0.00%) |
Sep 24, 2010 | 6174 | 6310 | 6146 | 6298 | 36,674,600 | +113.59(+1.84%) |
Sep 23, 2010 | 6252 | 6264 | 6129 | 6185 | 32,363,100 | -23.62(-0.38%) |
Sep 22, 2010 | 6286 | 6297 | 6192 | 6208 | 38,750,300 | -67.65(-1.08%) |
Sep 21, 2010 | 6281 | 6340 | 6276 | 6276 | 36,518,100 | -18.60(-0.30%) |
Sep 20, 2010 | 6231 | 6302 | 6220 | 6295 | 28,489,200 | +84.82(+1.37%) |
Sep 19, 2010 | 6298 | 6321 | 6186 | 6210 | 0 | +0.00(+0.00%) |
Sep 18, 2010 | 6298 | 6321 | 6186 | 6210 | 0 | +0.00(+0.00%) |
Sep 17, 2010 | 6298 | 6321 | 6186 | 6210 | 83,782,200 | -39.89(-0.64%) |
Sep 16, 2010 | 6255 | 6281 | 6234 | 6250 | 29,403,500 | -12.22(-0.20%) |
Sep 15, 2010 | 6283 | 6288 | 6227 | 6262 | 27,933,900 | -13.54(-0.22%) |
Sep 14, 2010 | 6262 | 6288 | 6231 | 6275 | 31,979,400 | +13.73(+0.22%) |
Sep 13, 2010 | 6259 | 6291 | 6232 | 6262 | 28,716,900 | +46.91(+0.75%) |
Sep 12, 2010 | 6186 | 6225 | 6183 | 6215 | 0 | +0.00(+0.00%) |
Sep 11, 2010 | 6186 | 6225 | 6183 | 6215 | 0 | +0.00(+0.00%) |
Sep 10, 2010 | 6186 | 6225 | 6183 | 6215 | 29,874,500 | -6.75(-0.11%) |
Sep 09, 2010 | 6142 | 6233 | 6134 | 6222 | 28,191,500 | +57.08(+0.93%) |
Sep 08, 2010 | 6099 | 6180 | 6063 | 6164 | 27,335,100 | +46.55(+0.76%) |
Sep 07, 2010 | 6137 | 6139 | 6083 | 6118 | 20,940,300 | -37.15(-0.60%) |
Sep 06, 2010 | 6156 | 6165 | 6141 | 6155 | 17,930,500 | +20.42(+0.33%) |
Sep 05, 2010 | 6092 | 6178 | 6088 | 6135 | 0 | +0.00(+0.00%) |
Sep 03, 2010 | 6092 | 6178 | 6088 | 6135 | 28,219,900 | +50.77(+0.83%) |
Sep 02, 2010 | 6072 | 6104 | 6053 | 6084 | 27,498,300 | -0.05(-0.00%) |
Sep 01, 2010 | 5937 | 6088 | 5876 | 6084 | 34,019,300 | +158.68(+2.68%) |
Aug 31, 2010 | 5846 | 5926 | 5834 | 5925 | 28,331,400 | +12.81(+0.22%) |
Aug 30, 2010 | 5973 | 5978 | 5890 | 5912 | 13,770,700 | -38.76(-0.65%) |
Aug 29, 2010 | 5900 | 5957 | 5845 | 5951 | 0 | +0.00(+0.00%) |
Aug 27, 2010 | 5900 | 5957 | 5845 | 5951 | 26,027,900 | +38.59(+0.65%) |
Aug 26, 2010 | 5937 | 5949 | 5897 | 5913 | 23,078,700 | +13.08(+0.22%) |
Aug 25, 2010 | 5925 | 5955 | 5838 | 5900 | 29,686,600 | -35.94(-0.61%) |
Aug 24, 2010 | 5963 | 5976 | 5869 | 5935 | 26,305,300 | -75.47(-1.26%) |
Aug 23, 2010 | 6017 | 6055 | 5995 | 6011 | 19,657,100 | +5.75(+0.10%) |
Aug 21, 2010 | 6080 | 6097 | 6000 | 6005 | 0 | +0.00(+0.00%) |
Aug 20, 2010 | 6080 | 6097 | 6000 | 6005 | 33,860,400 | -69.97(-1.15%) |
Aug 19, 2010 | 6216 | 6229 | 6071 | 6075 | 30,652,900 | -111.18(-1.80%) |
Aug 18, 2010 | 6183 | 6217 | 6156 | 6186 | 22,856,200 | -20.09(-0.32%) |
Aug 17, 2010 | 6125 | 6215 | 6124 | 6206 | 26,084,800 | +95.83(+1.57%) |
Aug 16, 2010 | 6133 | 6157 | 6062 | 6111 | 20,988,900 | +0.16(+0.00%) |
Aug 15, 2010 | 6163 | 6169 | 6069 | 6110 | 0 | +0.00(+0.00%) |
Aug 14, 2010 | 6163 | 6169 | 6069 | 6110 | 0 | +0.00(+0.00%) |
Aug 13, 2010 | 6163 | 6169 | 6069 | 6110 | 27,177,100 | -24.76(-0.40%) |
Aug 12, 2010 | 6142 | 6173 | 6098 | 6135 | 30,582,400 | -18.90(-0.31%) |
Aug 11, 2010 | 6235 | 6237 | 6144 | 6154 | 30,207,000 | -132.18(-2.10%) |
Aug 10, 2010 | 6316 | 6333 | 6248 | 6286 | 24,146,100 | -65.35(-1.03%) |
Aug 09, 2010 | 6327 | 6356 | 6318 | 6352 | 21,595,500 | +91.97(+1.47%) |
Aug 08, 2010 | 6361 | 6387 | 6245 | 6260 | 0 | +0.00(+0.00%) |
Aug 07, 2010 | 6361 | 6387 | 6245 | 6260 | 0 | +0.00(+0.00%) |
Aug 06, 2010 | 6361 | 6387 | 6245 | 6260 | 36,121,700 | -73.95(-1.17%) |
Aug 05, 2010 | 6333 | 6383 | 6321 | 6334 | 33,586,300 | +2.25(+0.04%) |
Aug 04, 2010 | 6288 | 6362 | 6264 | 6331 | 29,295,200 | +23.42(+0.37%) |
Aug 03, 2010 | 6280 | 6310 | 6266 | 6308 | 28,444,300 | +15.78(+0.25%) |
Aug 02, 2010 | 6188 | 6304 | 6183 | 6292 | 30,825,200 | +144.16(+2.34%) |
Aug 01, 2010 | 6148 | 6148 | 0 | +0.00(+0.00%) | ||
Jul 31, 2010 | 6123 | 6185 | 6059 | 6148 | 0 | +0.00(+0.00%) |
Jul 30, 2010 | 6123 | 6185 | 6059 | 6148 | 30,874,800 | +13.27(+0.22%) |
Jul 29, 2010 | 6203 | 6243 | 6124 | 6135 | 32,422,600 | -44.24(-0.72%) |
Jul 28, 2010 | 6239 | 6249 | 6148 | 6179 | 28,763,900 | -28.37(-0.46%) |
Jul 27, 2010 | 6211 | 6254 | 6190 | 6207 | 40,151,400 | +13.10(+0.21%) |
Jul 26, 2010 | 6201 | 6201 | 6132 | 6194 | 19,436,700 | +27.87(+0.45%) |
Jul 25, 2010 | 6125 | 6190 | 6112 | 6166 | 0 | +0.00(+0.00%) |
Jul 24, 2010 | 6125 | 6190 | 6112 | 6166 | 0 | +0.00(+0.00%) |
Jul 23, 2010 | 6125 | 6190 | 6112 | 6166 | 25,071,000 | +24.19(+0.39%) |
Jul 22, 2010 | 5971 | 6148 | 5962 | 6142 | 30,219,900 | +151.77(+2.53%) |
Jul 21, 2010 | 6012 | 6060 | 5977 | 5990 | 22,813,700 | +22.89(+0.38%) |
Jul 20, 2010 | 6039 | 6053 | 5906 | 5967 | 25,462,800 | -41.62(-0.69%) |
Jul 19, 2010 | 6035 | 6083 | 5994 | 6009 | 22,770,200 | -31.16(-0.52%) |
Jul 18, 2010 | 6166 | 6205 | 6019 | 6040 | 0 | +0.00(+0.00%) |
Jul 17, 2010 | 6166 | 6205 | 6019 | 6040 | 0 | +0.00(+0.00%) |
Jul 16, 2010 | 6166 | 6205 | 6019 | 6040 | 45,476,800 | -109.09(-1.77%) |
Jul 15, 2010 | 6188 | 6248 | 6127 | 6149 | 29,997,400 | -60.40(-0.97%) |
Jul 14, 2010 | 6215 | 6227 | 6161 | 6210 | 26,012,000 | +18.63(+0.30%) |
Jul 13, 2010 | 6078 | 6201 | 6076 | 6191 | 31,375,300 | +113.94(+1.87%) |
Jul 12, 2010 | 6080 | 6120 | 6062 | 6077 | 18,200,900 | +11.95(+0.20%) |
Jul 10, 2010 | 6070 | 6079 | 6039 | 6065 | 0 | +0.00(+0.00%) |
Jul 09, 2010 | 6070 | 6079 | 6039 | 6065 | 21,628,200 | +29.58(+0.49%) |
Jul 08, 2010 | 6026 | 6058 | 6007 | 6036 | 30,229,900 | +42.80(+0.71%) |
Jul 07, 2010 | 5896 | 5998 | 5849 | 5993 | 31,101,600 | +51.88(+0.87%) |
Jul 06, 2010 | 5847 | 5996 | 5842 | 5941 | 28,958,800 | +124.78(+2.15%) |
Jul 05, 2010 | 5854 | 5861 | 5809 | 5816 | 15,694,000 | -17.95(-0.31%) |
Jul 03, 2010 | 5885 | 5941 | 5833 | 5834 | 0 | +0.00(+0.00%) |
Jul 02, 2010 | 5885 | 5941 | 5833 | 5834 | 27,871,200 | -23.28(-0.40%) |
Jul 01, 2010 | 5886 | 5954 | 5827 | 5857 | 37,447,100 | -108.09(-1.81%) |
Jun 30, 2010 | 5972 | 6001 | 5938 | 5966 | 29,491,100 | +13.49(+0.23%) |
Jun 29, 2010 | 6062 | 6069 | 5935 | 5952 | 33,993,600 | -205.19(-3.33%) |
Jun 28, 2010 | 6097 | 6169 | 6060 | 6157 | 22,344,600 | +86.62(+1.43%) |
Jun 27, 2010 | 6116 | 6150 | 6040 | 6071 | 0 | +0.00(+0.00%) |
Jun 26, 2010 | 6116 | 6150 | 6040 | 6071 | 0 | +0.00(+0.00%) |
Jun 25, 2010 | 6116 | 6150 | 6040 | 6071 | 28,816,200 | -44.88(-0.73%) |
Jun 24, 2010 | 6232 | 6235 | 6097 | 6115 | 30,445,200 | -89.04(-1.44%) |
Jun 23, 2010 | 6219 | 6272 | 6179 | 6205 | 26,377,700 | -64.52(-1.03%) |
Jun 22, 2010 | 6255 | 6296 | 6216 | 6269 | 25,040,800 | -23.93(-0.38%) |
Jun 21, 2010 | 6320 | 6331 | 6263 | 6293 | 26,997,700 | +75.99(+1.22%) |
Jun 20, 2010 | 6224 | 6257 | 6190 | 6217 | 0 | +0.00(+0.00%) |
Jun 19, 2010 | 6224 | 6257 | 6190 | 6217 | 0 | +0.00(+0.00%) |
Jun 18, 2010 | 6224 | 6257 | 6190 | 6217 | 106,356,600 | -6.56(-0.11%) |
Jun 17, 2010 | 6182 | 6241 | 6165 | 6224 | 31,423,100 | +32.63(+0.53%) |
Jun 16, 2010 | 6203 | 6207 | 6143 | 6191 | 32,408,100 | +15.86(+0.26%) |
Jun 15, 2010 | 6089 | 6194 | 6089 | 6175 | 29,784,300 | +50.05(+0.82%) |
Jun 14, 2010 | 6113 | 6137 | 6093 | 6125 | 28,207,400 | +77.17(+1.28%) |
Jun 13, 2010 | 6083 | 6085 | 5983 | 6048 | 0 | +0.00(+0.00%) |
Jun 12, 2010 | 6083 | 6085 | 5983 | 6048 | 0 | +0.00(+0.00%) |
Jun 11, 2010 | 6083 | 6085 | 5983 | 6048 | 35,919,300 | -8.76(-0.14%) |
Jun 10, 2010 | 5959 | 6089 | 5925 | 6057 | 36,840,800 | +71.84(+1.20%) |
Jun 09, 2010 | 5896 | 5994 | 5833 | 5985 | 33,300,400 | +116.20(+1.98%) |
Jun 08, 2010 | 5917 | 5923 | 5799 | 5869 | 47,791,900 | -36.40(-0.62%) |
Jun 07, 2010 | 5876 | 5954 | 5852 | 5905 | 32,367,400 | -33.93(-0.57%) |
Jun 06, 2010 | 6081 | 6115 | 5913 | 5939 | 0 | +0.00(+0.00%) |
Jun 05, 2010 | 6081 | 6115 | 5913 | 5939 | 0 | +0.00(+0.00%) |
Jun 04, 2010 | 6081 | 6115 | 5913 | 5939 | 36,808,500 | -115.75(-1.91%) |
Jun 03, 2010 | 6076 | 6102 | 6046 | 6055 | 27,857,500 | +73.43(+1.23%) |
Jun 02, 2010 | 5923 | 5992 | 5869 | 5981 | 27,324,700 | -0.07(-0.00%) |
Jun 01, 2010 | 5944 | 6012 | 5834 | 5981 | 32,624,200 | +16.94(+0.28%) |
May 31, 2010 | 5934 | 5994 | 5931 | 5964 | 12,898,800 | +18.15(+0.31%) |
May 30, 2010 | 5963 | 5981 | 5927 | 5946 | 0 | +0.00(+0.00%) |
May 28, 2010 | 5963 | 5981 | 5927 | 5946 | 30,768,600 | +9.04(+0.15%) |
May 27, 2010 | 5803 | 5952 | 5802 | 5937 | 56,115,700 | +179.12(+3.11%) |
May 26, 2010 | 5735 | 5828 | 5721 | 5758 | 46,121,000 | +87.98(+1.55%) |
May 25, 2010 | 5660 | 5690 | 5608 | 5670 | 48,243,900 | -135.64(-2.34%) |
May 24, 2010 | 5858 | 5872 | 5734 | 5806 | 24,457,800 | -23.57(-0.40%) |
May 22, 2010 | 5835 | 5873 | 5689 | 5829 | 0 | +0.00(+0.00%) |
May 21, 2010 | 5835 | 5873 | 5689 | 5829 | 122,848,200 | -38.63(-0.66%) |
May 20, 2010 | 6023 | 6044 | 5781 | 5868 | 57,232,900 | -120.79(-2.02%) |
May 19, 2010 | 6092 | 6125 | 5972 | 5989 | 51,424,000 | -167.26(-2.72%) |
May 18, 2010 | 6144 | 6181 | 6114 | 6156 | 34,243,400 | +89.01(+1.47%) |
May 17, 2010 | 6030 | 6152 | 6026 | 6067 | 40,514,200 | +10.21(+0.17%) |
May 16, 2010 | 6226 | 6234 | 6015 | 6057 | 0 | +0.00(+0.00%) |
May 15, 2010 | 6226 | 6234 | 6015 | 6057 | 0 | +0.00(+0.00%) |
May 14, 2010 | 6226 | 6234 | 6015 | 6057 | 50,055,800 | -195.26(-3.12%) |
May 13, 2010 | 6241 | 6277 | 6197 | 6252 | 34,774,900 | +68.48(+1.11%) |
May 12, 2010 | 6026 | 6217 | 6006 | 6183 | 53,109,300 | +145.78(+2.41%) |
May 11, 2010 | 5922 | 6042 | 5918 | 6038 | 46,839,700 | +19.80(+0.33%) |
May 10, 2010 | 5814 | 6018 | 5806 | 6018 | 81,524,896 | +302.82(+5.30%) |
May 09, 2010 | 5920 | 5900 | 5670 | 5715 | 0 | +0.00(+0.00%) |
May 08, 2010 | 5920 | 5900 | 5670 | 5715 | 0 | +0.00(+0.00%) |
May 07, 2010 | 5791 | 5905 | 5655 | 5715 | 89,479,600 | -193.17(-3.27%) |
May 06, 2010 | 5920 | 6009 | 5884 | 5908 | 79,638,096 | -50.19(-0.84%) |
May 05, 2010 | 6021 | 6031 | 5929 | 5958 | 73,549,600 | -48.41(-0.81%) |
May 04, 2010 | 6176 | 6197 | 5995 | 6007 | 62,448,200 | -160.06(-2.60%) |
May 03, 2010 | 6123 | 6190 | 6090 | 6167 | 30,275,500 | +31.22(+0.51%) |
May 01, 2010 | 6156 | 6206 | 6086 | 6136 | 0 | +0.00(+0.00%) |
Apr 30, 2010 | 6156 | 6206 | 6086 | 6136 | 68,821,504 | -9.21(-0.15%) |
Apr 29, 2010 | 6111 | 6159 | 6073 | 6145 | 64,846,600 | +60.57(+1.00%) |
Apr 28, 2010 | 6141 | 6159 | 6024 | 6084 | 77,665,904 | -75.17(-1.22%) |
Apr 27, 2010 | 6332 | 6333 | 6160 | 6160 | 56,206,000 | -172.59(-2.73%) |
Apr 26, 2010 | 6317 | 6342 | 6300 | 6332 | 35,338,000 | +72.57(+1.16%) |
Apr 24, 2010 | 6193 | 6288 | 6176 | 6260 | 0 | +0.00(+0.00%) |
Apr 23, 2010 | 6193 | 6288 | 6170 | 6260 | 42,665,300 | +90.81(+1.47%) |
Apr 22, 2010 | 6229 | 6286 | 6141 | 6169 | 61,398,300 | -61.66(-0.99%) |
Apr 21, 2010 | 6281 | 6281 | 6229 | 6230 | 46,312,400 | -33.85(-0.54%) |
Apr 20, 2010 | 6194 | 6268 | 6173 | 6264 | 42,345,100 | +101.79(+1.65%) |
Apr 19, 2010 | 6159 | 6191 | 6140 | 6162 | 38,311,800 | -18.46(-0.30%) |
Apr 17, 2010 | 6265 | 6305 | 6164 | 6181 | 0 | +0.00(+0.00%) |
Apr 16, 2010 | 6265 | 6305 | 6163 | 6181 | 80,519,400 | -110.55(-1.76%) |
Apr 15, 2010 | 6287 | 6311 | 6250 | 6291 | 31,402,600 | +13.05(+0.21%) |
Apr 14, 2010 | 6269 | 6305 | 6250 | 6278 | 33,812,600 | +47.57(+0.76%) |
Apr 13, 2010 | 6236 | 6251 | 6200 | 6231 | 28,970,000 | -19.86(-0.32%) |
Apr 12, 2010 | 6284 | 6285 | 6224 | 6251 | 24,311,600 | +0.99(+0.02%) |
Apr 10, 2010 | 6226 | 6254 | 6217 | 6250 | 0 | +0.00(+0.00%) |
Apr 09, 2010 | 6226 | 6254 | 6217 | 6250 | 30,543,800 | +77.87(+1.26%) |
Apr 08, 2010 | 6200 | 6207 | 6138 | 6172 | 30,684,300 | -50.58(-0.81%) |
Apr 07, 2010 | 6248 | 6256 | 6209 | 6222 | 28,689,600 | -29.80(-0.48%) |
Apr 06, 2010 | 6250 | 6265 | 6214 | 6252 | 29,445,700 | +16.65(+0.27%) |
Apr 05, 2010 | 6236 | 6236 | 6236 | 6236 | 0 | +0.00(+0.00%) |
Apr 04, 2010 | 6189 | 6239 | 6187 | 6236 | 0 | +0.00(+0.00%) |
Apr 03, 2010 | 6189 | 6239 | 6187 | 6236 | 0 | +0.00(+0.00%) |
Apr 02, 2010 | 6189 | 6239 | 6187 | 6236 | 0 | +0.00(+0.00%) |
Apr 01, 2010 | 6189 | 6239 | 6187 | 6236 | 29,546,500 | +82.01(+1.33%) |
Mar 31, 2010 | 6139 | 6162 | 6108 | 6154 | 34,364,600 | +11.10(+0.18%) |
Mar 30, 2010 | 6188 | 6204 | 6136 | 6142 | 31,262,900 | -14.40(-0.23%) |
Mar 29, 2010 | 6150 | 6173 | 6128 | 6157 | 25,749,600 | +36.80(+0.60%) |
Mar 27, 2010 | 6126 | 6136 | 6108 | 6120 | 0 | +0.00(+0.00%) |
Mar 26, 2010 | 6126 | 6136 | 6106 | 6120 | 34,200,900 | -12.90(-0.21%) |
Mar 25, 2010 | 6044 | 6140 | 6038 | 6133 | 36,091,500 | +93.95(+1.56%) |
Mar 24, 2010 | 6038 | 6045 | 5965 | 6039 | 33,523,800 | +21.73(+0.36%) |
Mar 23, 2010 | 5987 | 6031 | 5981 | 6017 | 29,921,800 | +29.77(+0.50%) |
Mar 22, 2010 | 5961 | 5988 | 5911 | 5988 | 28,205,900 | +5.07(+0.08%) |
Mar 20, 2010 | 6032 | 6042 | 5957 | 5982 | 0 | +0.00(+0.00%) |
Mar 19, 2010 | 6032 | 6042 | 5957 | 5982 | 90,135,600 | -29.88(-0.50%) |
Mar 18, 2010 | 6005 | 6039 | 5996 | 6012 | 29,637,800 | -11.97(-0.20%) |
Mar 17, 2010 | 5999 | 6036 | 5991 | 6024 | 33,973,300 | +53.29(+0.89%) |
Mar 16, 2010 | 5935 | 5991 | 5930 | 5971 | 26,636,800 | +67.43(+1.14%) |
Mar 15, 2010 | 5934 | 5953 | 5898 | 5904 | 22,773,300 | -41.55(-0.70%) |
Mar 14, 2010 | 5945 | 5990 | 5934 | 5945 | 0 | +0.00(+0.00%) |
Mar 13, 2010 | 5945 | 5990 | 5934 | 5945 | 32,115,200 | +16.48(+0.28%) |
Mar 12, 2010 | 5913 | 5955 | 5907 | 5929 | 26,188,100 | -8.09(-0.14%) |
Mar 11, 2010 | 5883 | 5952 | 5875 | 5937 | 27,233,400 | +50.83(+0.86%) |
Mar 10, 2010 | 5873 | 5900 | 5838 | 5886 | 24,946,200 | +9.98(+0.17%) |
Mar 09, 2010 | 5892 | 5894 | 5865 | 5876 | 25,009,000 | +0.00(+0.00%) |
Mar 08, 2010 | 5892 | 5894 | 5865 | 5876 | 0 | -1.45(-0.02%) |
Mar 07, 2010 | 5816 | 5880 | 5808 | 5877 | 0 | +0.00(+0.00%) |
Mar 06, 2010 | 5816 | 5880 | 5808 | 5877 | 31,100,200 | +82.04(+1.42%) |
Mar 05, 2010 | 5774 | 5823 | 5768 | 5795 | 27,443,200 | -22.56(-0.39%) |
Mar 04, 2010 | 5759 | 5829 | 5750 | 5818 | 29,965,900 | +41.32(+0.72%) |
Mar 03, 2010 | 5728 | 5780 | 5710 | 5777 | 28,856,200 | +63.05(+1.10%) |
Mar 02, 2010 | 5653 | 5718 | 5641 | 5714 | 28,803,000 | +0.00(+0.00%) |