Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2013 | 6412 | 6412 | 6412 | 6412 | 0 | +0.00(+0.00%) |
Mar 29, 2013 | 6412 | 6412 | 6412 | 6412 | 0 | +0.00(+0.00%) |
Mar 28, 2013 | 6388 | 6448 | 6382 | 6412 | 731,507,008 | +24.10(+0.38%) |
Mar 27, 2013 | 6399 | 6421 | 6344 | 6388 | 755,244,928 | -11.80(-0.18%) |
Mar 26, 2013 | 6378 | 6404 | 6370 | 6399 | 650,359,296 | +21.00(+0.33%) |
Mar 25, 2013 | 6393 | 6458 | 6367 | 6378 | 768,298,176 | +0.00(+0.00%) |
Mar 24, 2013 | 6393 | 6458 | 6367 | 6378 | 768,298,176 | -14.40(-0.23%) |
Mar 22, 2013 | 6389 | 6426 | 6374 | 6393 | 768,806,528 | +4.20(+0.07%) |
Mar 21, 2013 | 6433 | 6436 | 6364 | 6389 | 641,944,192 | -44.10(-0.69%) |
Mar 20, 2013 | 6441 | 6476 | 6421 | 6433 | 724,526,528 | -8.60(-0.13%) |
Mar 19, 2013 | 6458 | 6475 | 6414 | 6441 | 679,522,816 | -16.60(-0.26%) |
Mar 18, 2013 | 6490 | 6490 | 6386 | 6458 | 748,775,872 | +0.00(+0.00%) |
Mar 17, 2013 | 6490 | 6490 | 6386 | 6458 | 748,775,872 | -31.80(-0.49%) |
Mar 15, 2013 | 6529 | 6534 | 6470 | 6490 | 1,262,249,344 | -39.70(-0.61%) |
Mar 14, 2013 | 6482 | 6533 | 6478 | 6529 | 791,452,608 | +47.90(+0.74%) |
Mar 13, 2013 | 6511 | 6511 | 6438 | 6482 | 666,282,368 | -29.10(-0.45%) |
Mar 12, 2013 | 6504 | 6534 | 6492 | 6511 | 616,794,368 | +7.00(+0.11%) |
Mar 11, 2013 | 6484 | 6505 | 6474 | 6504 | 625,233,984 | +0.00(+0.00%) |
Mar 10, 2013 | 6484 | 6505 | 6474 | 6504 | 625,233,984 | +20.00(+0.31%) |
Mar 09, 2013 | 6439 | 6490 | 6439 | 6484 | 844,774,784 | +44.40(+0.69%) |
Mar 08, 2013 | 6428 | 6460 | 6427 | 6439 | 923,031,488 | +11.60(+0.18%) |
Mar 07, 2013 | 6432 | 6461 | 6419 | 6428 | 1,098,361,600 | -4.40(-0.07%) |
Mar 06, 2013 | 6346 | 6437 | 6345 | 6432 | 683,437,120 | +86.40(+1.36%) |
Mar 05, 2013 | 6379 | 6379 | 6333 | 6346 | 704,235,712 | +0.00(+0.00%) |
Mar 04, 2013 | 6379 | 6379 | 6333 | 6346 | 704,235,712 | -33.00(-0.52%) |
Mar 03, 2013 | 6361 | 6392 | 6309 | 6379 | 0 | +0.00(+0.00%) |
Mar 02, 2013 | 6361 | 6392 | 6309 | 6379 | 1,106,390,144 | +17.80(+0.28%) |
Mar 01, 2013 | 6326 | 6372 | 6326 | 6361 | 909,994,176 | +34.90(+0.55%) |
Feb 28, 2013 | 6270 | 6336 | 6269 | 6326 | 707,922,304 | +55.50(+0.89%) |
Feb 27, 2013 | 6355 | 6355 | 6259 | 6270 | 772,273,280 | -85.00(-1.34%) |
Feb 26, 2013 | 6336 | 6390 | 6324 | 6355 | 994,472,384 | +0.00(+0.00%) |
Feb 25, 2013 | 6336 | 6390 | 6324 | 6355 | 994,472,384 | +19.70(+0.31%) |
Feb 24, 2013 | 6292 | 6347 | 6291 | 6336 | 0 | +0.00(+0.00%) |
Feb 23, 2013 | 6292 | 6347 | 6292 | 6336 | 702,828,224 | +44.20(+0.70%) |
Feb 22, 2013 | 6395 | 6395 | 6278 | 6292 | 733,017,024 | -103.90(-1.62%) |
Feb 21, 2013 | 6379 | 6412 | 6368 | 6395 | 756,333,888 | +16.30(+0.26%) |
Feb 20, 2013 | 6318 | 6385 | 6304 | 6379 | 672,871,872 | +60.90(+0.96%) |
Feb 19, 2013 | 6328 | 6330 | 6307 | 6318 | 459,974,912 | +0.00(+0.00%) |
Feb 18, 2013 | 6328 | 6330 | 6307 | 6318 | 459,974,912 | -10.06(-0.16%) |
Feb 17, 2013 | 6327 | 6352 | 6310 | 6328 | 0 | -0.04(-0.00%) |
Feb 16, 2013 | 6327 | 6352 | 6310 | 6328 | 636,564,416 | +0.90(+0.01%) |
Feb 15, 2013 | 6359 | 6365 | 6302 | 6327 | 713,898,880 | -31.70(-0.50%) |
Feb 14, 2013 | 6338 | 6385 | 6312 | 6359 | 756,377,728 | +20.70(+0.33%) |
Feb 13, 2013 | 6277 | 6338 | 6260 | 6338 | 813,154,304 | +61.30(+0.98%) |
Feb 12, 2013 | 6264 | 6295 | 6252 | 6277 | 448,134,208 | +0.00(+0.00%) |
Feb 11, 2013 | 6264 | 6295 | 6252 | 6277 | 448,134,208 | +13.20(+0.21%) |
Feb 09, 2013 | 6228 | 6278 | 6228 | 6264 | 589,359,296 | +35.50(+0.57%) |
Feb 08, 2013 | 6295 | 6313 | 6217 | 6228 | 721,694,528 | -66.90(-1.06%) |
Feb 07, 2013 | 6283 | 6322 | 6266 | 6295 | 673,857,024 | +12.50(+0.20%) |
Feb 06, 2013 | 6247 | 6296 | 6244 | 6283 | 612,214,592 | +36.00(+0.58%) |
Feb 05, 2013 | 6347 | 6347 | 6237 | 6247 | 765,896,896 | +0.00(+0.00%) |
Feb 04, 2013 | 6347 | 6347 | 6237 | 6247 | 765,896,896 | -100.44(-1.58%) |
Feb 03, 2013 | 6277 | 6354 | 6276 | 6347 | 0 | +0.04(+0.00%) |
Feb 02, 2013 | 6277 | 6354 | 6276 | 6347 | 686,175,232 | +70.30(+1.12%) |
Feb 01, 2013 | 6323 | 6323 | 6277 | 6277 | 809,378,624 | -46.20(-0.73%) |
Jan 31, 2013 | 6339 | 6354 | 6316 | 6323 | 691,737,600 | -16.10(-0.25%) |
Jan 30, 2013 | 6294 | 6346 | 6286 | 6339 | 641,748,608 | +44.80(+0.71%) |
Jan 29, 2013 | 6284 | 6311 | 6277 | 6294 | 533,448,800 | +0.00(+0.00%) |
Jan 28, 2013 | 6284 | 6311 | 6277 | 6294 | 533,448,800 | +9.95(+0.16%) |
Jan 27, 2013 | 6265 | 6284 | 6247 | 6284 | 0 | -0.05(-0.00%) |
Jan 26, 2013 | 6265 | 6284 | 6247 | 6284 | 585,517,376 | +19.60(+0.31%) |
Jan 25, 2013 | 6198 | 6271 | 6186 | 6265 | 655,654,912 | +67.30(+1.09%) |
Jan 24, 2013 | 6179 | 6200 | 6178 | 6198 | 685,179,712 | +18.40(+0.30%) |
Jan 23, 2013 | 6181 | 6189 | 6149 | 6179 | 558,352,768 | -1.80(-0.03%) |
Jan 22, 2013 | 6154 | 6182 | 6154 | 6181 | 401,154,816 | +0.00(+0.00%) |
Jan 21, 2013 | 6154 | 6182 | 6154 | 6181 | 401,154,816 | +26.59(+0.43%) |
Jan 20, 2013 | 6132 | 6172 | 6132 | 6154 | 0 | +0.01(+0.00%) |
Jan 19, 2013 | 6132 | 6172 | 6132 | 6154 | 713,504,576 | +22.00(+0.36%) |
Jan 18, 2013 | 6104 | 6136 | 6088 | 6132 | 622,925,184 | +28.40(+0.47%) |
Jan 17, 2013 | 6117 | 6117 | 6076 | 6104 | 818,412,096 | -13.30(-0.22%) |
Jan 16, 2013 | 6108 | 6117 | 6086 | 6117 | 700,998,528 | +9.40(+0.15%) |
Jan 15, 2013 | 6122 | 6134 | 6105 | 6108 | 628,350,016 | +0.00(+0.00%) |
Jan 14, 2013 | 6122 | 6134 | 6105 | 6108 | 628,350,016 | -13.68(-0.22%) |
Jan 13, 2013 | 6102 | 6122 | 6095 | 6122 | 0 | -0.02(-0.00%) |
Jan 12, 2013 | 6102 | 6122 | 6095 | 6122 | 685,724,416 | +20.10(+0.33%) |
Jan 11, 2013 | 6099 | 6118 | 6091 | 6102 | 764,650,176 | +2.80(+0.05%) |
Jan 10, 2013 | 6054 | 6112 | 6054 | 6099 | 812,116,224 | +45.10(+0.75%) |
Jan 09, 2013 | 6065 | 6088 | 6054 | 6054 | 663,115,712 | -11.00(-0.18%) |
Jan 08, 2013 | 6090 | 6092 | 6061 | 6065 | 571,661,696 | +0.00(+0.00%) |
Jan 07, 2013 | 6090 | 6092 | 6061 | 6065 | 571,661,696 | -25.24(-0.41%) |
Jan 06, 2013 | 6047 | 6090 | 6038 | 6090 | 0 | +0.04(+0.00%) |
Jan 05, 2013 | 6047 | 6090 | 6038 | 6090 | 548,929,216 | +42.50(+0.70%) |
Jan 04, 2013 | 6027 | 6051 | 6017 | 6047 | 470,665,888 | +19.90(+0.33%) |
Jan 03, 2013 | 5898 | 6045 | 5898 | 6027 | 652,659,392 | +129.60(+2.20%) |
Jan 02, 2013 | 5898 | 5898 | 5898 | 5898 | 0 | +0.00(+0.00%) |
Jan 01, 2013 | 5925 | 5925 | 5873 | 5898 | 164,636,496 | +0.00(+0.00%) |
Dec 31, 2012 | 5925 | 5925 | 5873 | 5898 | 164,636,496 | -27.57(-0.47%) |
Dec 30, 2012 | 5954 | 5976 | 5915 | 5925 | 0 | -0.03(-0.00%) |
Dec 29, 2012 | 5954 | 5976 | 5915 | 5925 | 306,906,208 | -28.90(-0.49%) |
Dec 28, 2012 | 5954 | 5997 | 5942 | 5954 | 340,703,392 | +0.10(+0.00%) |
Dec 27, 2012 | 5954 | 5954 | 5954 | 5954 | 0 | +0.00(+0.00%) |
Dec 26, 2012 | 5954 | 5954 | 5954 | 5954 | 0 | +0.00(+0.00%) |
Dec 25, 2012 | 5940 | 5958 | 5937 | 5954 | 149,881,296 | +0.00(+0.00%) |
Dec 24, 2012 | 5940 | 5958 | 5937 | 5954 | 149,881,296 | +14.21(+0.24%) |
Dec 23, 2012 | 5958 | 5958 | 5894 | 5940 | 0 | -0.01(-0.00%) |
Dec 22, 2012 | 5958 | 5958 | 5894 | 5940 | 933,059,904 | -18.30(-0.31%) |
Dec 21, 2012 | 5962 | 5971 | 5950 | 5958 | 596,569,472 | -3.30(-0.06%) |
Dec 20, 2012 | 5936 | 5978 | 5936 | 5962 | 743,375,808 | +25.70(+0.43%) |
Dec 19, 2012 | 5912 | 5946 | 5911 | 5936 | 664,063,296 | +23.70(+0.40%) |
Dec 18, 2012 | 5922 | 5924 | 5881 | 5912 | 533,505,792 | +0.00(+0.00%) |
Dec 17, 2012 | 5922 | 5924 | 5881 | 5912 | 533,505,792 | -9.56(-0.16%) |
Dec 16, 2012 | 5930 | 5944 | 5915 | 5922 | 0 | -0.04(-0.00%) |
Dec 15, 2012 | 5930 | 5944 | 5915 | 5922 | 529,958,304 | -7.80(-0.13%) |
Dec 14, 2012 | 5946 | 5948 | 5919 | 5930 | 557,270,400 | -16.30(-0.27%) |
Dec 13, 2012 | 5925 | 5948 | 5916 | 5946 | 629,912,384 | +20.90(+0.35%) |
Dec 12, 2012 | 5922 | 5938 | 5908 | 5925 | 514,655,808 | +3.40(+0.06%) |
Dec 11, 2012 | 5914 | 5924 | 5891 | 5922 | 463,904,096 | +0.00(+0.00%) |
Dec 10, 2012 | 5914 | 5924 | 5891 | 5922 | 463,904,096 | +7.20(+0.12%) |
Dec 09, 2012 | 5901 | 5923 | 5890 | 5914 | 0 | +0.00(+0.00%) |
Dec 08, 2012 | 5901 | 5923 | 5890 | 5914 | 584,102,528 | +13.00(+0.22%) |
Dec 07, 2012 | 5892 | 5924 | 5890 | 5901 | 637,068,608 | +9.30(+0.16%) |
Dec 06, 2012 | 5869 | 5903 | 5869 | 5892 | 610,548,480 | +23.10(+0.39%) |
Dec 05, 2012 | 5871 | 5885 | 5853 | 5869 | 596,025,472 | -2.20(-0.04%) |
Dec 04, 2012 | 5867 | 5902 | 5860 | 5871 | 512,045,504 | +0.00(+0.00%) |
Dec 03, 2012 | 5867 | 5902 | 5860 | 5871 | 512,045,504 | +4.40(+0.07%) |
Dec 01, 2012 | 5870 | 5904 | 5860 | 5867 | 699,163,584 | -3.50(-0.06%) |
Nov 30, 2012 | 5803 | 5884 | 5803 | 5870 | 652,938,176 | +67.00(+1.15%) |
Nov 29, 2012 | 5800 | 5808 | 5755 | 5803 | 610,194,816 | +3.60(+0.06%) |
Nov 28, 2012 | 5787 | 5823 | 5787 | 5800 | 659,091,008 | +13.00(+0.22%) |
Nov 27, 2012 | 5819 | 5819 | 5774 | 5787 | 601,954,432 | +0.00(+0.00%) |
Nov 26, 2012 | 5819 | 5819 | 5774 | 5787 | 601,954,432 | -32.44(-0.56%) |
Nov 25, 2012 | 5791 | 5831 | 5781 | 5819 | 0 | +0.04(+0.00%) |
Nov 24, 2012 | 5791 | 5830 | 5781 | 5819 | 427,504,992 | +28.10(+0.49%) |
Nov 23, 2012 | 5752 | 5796 | 5752 | 5791 | 511,821,696 | +39.00(+0.68%) |
Nov 22, 2012 | 5748 | 5760 | 5728 | 5752 | 640,008,832 | +3.90(+0.07%) |
Nov 21, 2012 | 5738 | 5752 | 5707 | 5748 | 803,266,304 | +10.40(+0.18%) |
Nov 20, 2012 | 5606 | 5740 | 5606 | 5738 | 745,281,472 | +0.00(+0.00%) |
Nov 19, 2012 | 5606 | 5740 | 5606 | 5738 | 745,281,472 | +132.11(+2.36%) |
Nov 18, 2012 | 5678 | 5683 | 5606 | 5606 | 0 | -0.01(-0.00%) |
Nov 17, 2012 | 5678 | 5683 | 5606 | 5606 | 939,385,600 | -72.20(-1.27%) |
Nov 16, 2012 | 5722 | 5722 | 5674 | 5678 | 799,767,424 | -44.20(-0.77%) |
Nov 15, 2012 | 5786 | 5786 | 5720 | 5722 | 865,457,728 | -64.30(-1.11%) |
Nov 14, 2012 | 5767 | 5786 | 5711 | 5786 | 950,283,520 | +19.00(+0.33%) |
Nov 13, 2012 | 5770 | 5795 | 5762 | 5767 | 654,357,696 | +0.00(+0.00%) |
Nov 12, 2012 | 5770 | 5795 | 5762 | 5767 | 654,357,696 | -2.38(-0.04%) |
Nov 11, 2012 | 5776 | 5786 | 5715 | 5770 | 0 | -0.02(-0.00%) |
Nov 10, 2012 | 5776 | 5786 | 5715 | 5770 | 708,899,968 | -6.40(-0.11%) |
Nov 09, 2012 | 5792 | 5824 | 5771 | 5776 | 729,278,400 | -15.50(-0.27%) |
Nov 08, 2012 | 5885 | 5922 | 5789 | 5792 | 922,665,984 | -93.30(-1.59%) |
Nov 07, 2012 | 5839 | 5885 | 5839 | 5885 | 774,672,768 | +45.80(+0.78%) |
Nov 06, 2012 | 5869 | 5869 | 5826 | 5839 | 565,871,296 | +0.00(+0.00%) |
Nov 05, 2012 | 5869 | 5869 | 5826 | 5839 | 565,871,296 | -29.45(-0.50%) |
Nov 03, 2012 | 5862 | 5890 | 5844 | 5869 | 0 | -0.05(-0.00%) |
Nov 02, 2012 | 5862 | 5890 | 5844 | 5869 | 855,128,576 | +6.70(+0.11%) |
Nov 01, 2012 | 5783 | 5867 | 5778 | 5862 | 1,042,591,680 | +79.20(+1.37%) |
Oct 31, 2012 | 5850 | 5867 | 5783 | 5783 | 874,664,192 | -67.20(-1.15%) |
Oct 30, 2012 | 5795 | 5852 | 5795 | 5850 | 403,992,384 | +54.80(+0.95%) |
Oct 29, 2012 | 5807 | 5813 | 5764 | 5795 | 432,888,800 | +0.00(+0.00%) |
Oct 28, 2012 | 5807 | 5813 | 5764 | 5795 | 432,888,800 | -11.61(-0.20%) |
Oct 27, 2012 | 5805 | 5818 | 5753 | 5807 | 0 | +0.01(+0.00%) |
Oct 26, 2012 | 5805 | 5818 | 5753 | 5807 | 622,849,792 | +1.60(+0.03%) |
Oct 25, 2012 | 5805 | 5841 | 5802 | 5805 | 654,435,200 | +0.30(+0.01%) |
Oct 24, 2012 | 5798 | 5823 | 5777 | 5805 | 953,707,392 | +6.90(+0.12%) |
Oct 23, 2012 | 5883 | 5893 | 5789 | 5798 | 654,156,800 | -85.00(-1.44%) |
Oct 22, 2012 | 5896 | 5911 | 5870 | 5883 | 540,270,400 | +0.00(+0.00%) |
Oct 21, 2012 | 5896 | 5911 | 5870 | 5883 | 540,270,400 | -13.25(-0.22%) |
Oct 20, 2012 | 5917 | 5920 | 5892 | 5896 | 0 | -0.05(-0.00%) |
Oct 19, 2012 | 5917 | 5920 | 5892 | 5896 | 829,321,088 | -20.90(-0.35%) |
Oct 18, 2012 | 5911 | 5928 | 5896 | 5917 | 869,993,280 | +6.20(+0.10%) |
Oct 17, 2012 | 5870 | 5916 | 5869 | 5911 | 903,398,912 | +40.40(+0.69%) |
Oct 16, 2012 | 5806 | 5878 | 5806 | 5870 | 877,624,512 | +64.90(+1.12%) |
Oct 15, 2012 | 5793 | 5828 | 5786 | 5806 | 695,435,712 | +0.00(+0.00%) |
Oct 14, 2012 | 5793 | 5828 | 5786 | 5806 | 695,435,712 | +12.28(+0.21%) |
Oct 13, 2012 | 5830 | 5830 | 5793 | 5793 | 0 | +0.02(+0.00%) |
Oct 12, 2012 | 5830 | 5830 | 5793 | 5793 | 888,088,192 | -36.50(-0.63%) |
Oct 11, 2012 | 5777 | 5846 | 5767 | 5830 | 693,356,416 | +53.10(+0.92%) |
Oct 10, 2012 | 5810 | 5810 | 5777 | 5777 | 681,615,424 | -33.60(-0.58%) |
Oct 09, 2012 | 5842 | 5856 | 5795 | 5810 | 574,468,416 | -31.40(-0.54%) |
Oct 08, 2012 | 5871 | 5871 | 5819 | 5842 | 492,224,096 | +0.00(+0.00%) |
Oct 07, 2012 | 5871 | 5871 | 5819 | 5842 | 492,224,096 | -29.32(-0.50%) |
Oct 06, 2012 | 5828 | 5886 | 5828 | 5871 | 0 | +0.02(+0.00%) |
Oct 05, 2012 | 5828 | 5886 | 5828 | 5871 | 883,077,376 | +43.20(+0.74%) |
Oct 04, 2012 | 5826 | 5854 | 5803 | 5828 | 817,156,288 | +2.00(+0.03%) |
Oct 03, 2012 | 5810 | 5832 | 5785 | 5826 | 606,196,800 | +16.30(+0.28%) |
Oct 02, 2012 | 5820 | 5840 | 5781 | 5810 | 704,898,688 | -11.00(-0.19%) |
Oct 01, 2012 | 5742 | 5844 | 5739 | 5820 | 690,293,824 | +0.00(+0.00%) |
Sep 30, 2012 | 5742 | 5844 | 5739 | 5820 | 690,293,824 | +78.43(+1.37%) |
Sep 29, 2012 | 5779 | 5808 | 5741 | 5742 | 0 | -0.03(-0.00%) |
Sep 28, 2012 | 5779 | 5808 | 5740 | 5742 | 745,469,376 | -37.30(-0.65%) |
Sep 27, 2012 | 5768 | 5804 | 5763 | 5779 | 545,045,184 | +11.30(+0.20%) |
Sep 26, 2012 | 5860 | 5860 | 5751 | 5768 | 685,626,304 | -91.60(-1.56%) |
Sep 25, 2012 | 5839 | 5869 | 5828 | 5860 | 737,347,712 | +20.90(+0.36%) |
Sep 24, 2012 | 5853 | 5853 | 5806 | 5839 | 736,974,080 | +0.00(+0.00%) |
Sep 23, 2012 | 5853 | 5853 | 5806 | 5839 | 736,974,080 | -13.82(-0.24%) |
Sep 22, 2012 | 5855 | 5888 | 5839 | 5853 | 0 | +0.02(+0.00%) |
Sep 21, 2012 | 5855 | 5888 | 5839 | 5853 | 1,202,461,184 | -2.00(-0.03%) |
Sep 20, 2012 | 5888 | 5888 | 5824 | 5855 | 656,511,296 | -33.90(-0.58%) |
Sep 19, 2012 | 5868 | 5894 | 5861 | 5888 | 704,137,728 | +20.30(+0.35%) |
Sep 18, 2012 | 5894 | 5894 | 5838 | 5868 | 802,597,696 | -25.30(-0.43%) |
Sep 17, 2012 | 5916 | 5916 | 5883 | 5894 | 691,683,904 | +0.00(+0.00%) |
Sep 16, 2012 | 5916 | 5916 | 5883 | 5894 | 691,683,904 | -22.05(-0.37%) |
Sep 15, 2012 | 5820 | 5933 | 5820 | 5916 | 0 | -0.05(-0.00%) |
Sep 14, 2012 | 5820 | 5933 | 5820 | 5916 | 1,506,216,704 | +95.70(+1.64%) |
Sep 13, 2012 | 5782 | 5827 | 5770 | 5820 | 819,530,112 | +37.80(+0.65%) |
Sep 12, 2012 | 5792 | 5821 | 5758 | 5782 | 1,101,683,840 | -10.10(-0.17%) |
Sep 11, 2012 | 5793 | 5797 | 5764 | 5792 | 779,957,824 | -1.00(-0.02%) |
Sep 10, 2012 | 5795 | 5807 | 5777 | 5793 | 672,891,008 | +0.00(+0.00%) |
Sep 09, 2012 | 5795 | 5807 | 5777 | 5793 | 672,891,008 | -1.60(-0.03%) |
Sep 08, 2012 | 5777 | 5808 | 5773 | 5795 | 0 | +0.00(+0.00%) |
Sep 07, 2012 | 5777 | 5808 | 5773 | 5795 | 1,271,438,336 | +17.50(+0.30%) |
Sep 06, 2012 | 5658 | 5786 | 5658 | 5777 | 1,097,422,208 | +119.40(+2.11%) |
Sep 05, 2012 | 5672 | 5676 | 5635 | 5658 | 737,252,928 | -14.10(-0.25%) |
Sep 04, 2012 | 5758 | 5758 | 5658 | 5672 | 628,708,288 | -86.40(-1.50%) |
Sep 03, 2012 | 5712 | 5758 | 5701 | 5758 | 394,561,504 | +0.00(+0.00%) |
Sep 02, 2012 | 5712 | 5758 | 5701 | 5758 | 394,561,504 | +46.92(+0.82%) |
Sep 01, 2012 | 5719 | 5764 | 5708 | 5711 | 0 | -0.02(-0.00%) |
Aug 31, 2012 | 5720 | 5764 | 5708 | 5712 | 851,664,896 | -8.00(-0.14%) |
Aug 30, 2012 | 5744 | 5744 | 5706 | 5720 | 479,116,800 | -24.00(-0.42%) |
Aug 29, 2012 | 5776 | 5776 | 5739 | 5744 | 523,480,608 | -32.20(-0.56%) |
Aug 28, 2012 | 5777 | 5780 | 5750 | 5776 | 524,544,704 | -0.90(-0.02%) |
Aug 27, 2012 | 5777 | 5777 | 5777 | 5777 | 0 | +0.00(+0.00%) |
Aug 26, 2012 | 5777 | 5777 | 5777 | 5777 | 0 | +0.00(+0.00%) |
Aug 25, 2012 | 5777 | 5791 | 5739 | 5777 | 0 | +0.00(+0.00%) |
Aug 24, 2012 | 5777 | 5791 | 5739 | 5777 | 487,763,904 | +0.00(+0.00%) |
Aug 23, 2012 | 5774 | 5809 | 5764 | 5777 | 636,105,216 | +2.40(+0.04%) |
Aug 22, 2012 | 5858 | 5858 | 5771 | 5774 | 535,193,088 | -83.30(-1.42%) |
Aug 21, 2012 | 5824 | 5873 | 5824 | 5858 | 501,843,584 | +33.10(+0.57%) |
Aug 20, 2012 | 5852 | 5858 | 5803 | 5824 | 692,841,984 | +0.00(+0.00%) |
Aug 19, 2012 | 5852 | 5858 | 5803 | 5824 | 692,841,984 | -28.02(-0.48%) |
Aug 18, 2012 | 5835 | 5855 | 5834 | 5852 | 0 | +0.02(+0.00%) |
Aug 17, 2012 | 5834 | 5855 | 5834 | 5852 | 731,769,472 | +17.90(+0.31%) |
Aug 16, 2012 | 5833 | 5847 | 5811 | 5834 | 587,033,792 | +1.50(+0.03%) |
Aug 15, 2012 | 5865 | 5865 | 5822 | 5833 | 560,382,784 | -31.80(-0.54%) |
Aug 14, 2012 | 5832 | 5876 | 5832 | 5865 | 627,904,000 | +32.90(+0.56%) |
Aug 13, 2012 | 5847 | 5853 | 5814 | 5832 | 410,230,208 | +0.00(+0.00%) |
Aug 12, 2012 | 5847 | 5853 | 5814 | 5832 | 410,230,208 | -15.21(-0.26%) |
Aug 11, 2012 | 5852 | 5859 | 5828 | 5847 | 0 | +0.01(+0.00%) |
Aug 10, 2012 | 5852 | 5859 | 5828 | 5847 | 466,836,800 | -4.40(-0.08%) |
Aug 09, 2012 | 5846 | 5860 | 5828 | 5852 | 741,075,776 | +5.60(+0.10%) |
Aug 08, 2012 | 5841 | 5846 | 5801 | 5846 | 588,922,624 | +4.70(+0.08%) |
Aug 07, 2012 | 5809 | 5841 | 5785 | 5841 | 779,689,024 | +32.40(+0.56%) |
Aug 06, 2012 | 5787 | 5838 | 5767 | 5809 | 613,097,984 | +0.00(+0.00%) |
Aug 05, 2012 | 5787 | 5838 | 5767 | 5809 | 613,097,984 | +21.52(+0.37%) |
Aug 04, 2012 | 5662 | 5794 | 5662 | 5787 | 0 | -0.02(-0.00%) |
Aug 03, 2012 | 5662 | 5794 | 5662 | 5787 | 748,571,584 | +125.00(+2.21%) |
Aug 02, 2012 | 5713 | 5766 | 5657 | 5662 | 805,200,704 | -50.50(-0.88%) |
Aug 01, 2012 | 5635 | 5713 | 5633 | 5713 | 554,180,416 | +77.50(+1.38%) |
Jul 31, 2012 | 5694 | 5696 | 5635 | 5635 | 645,790,784 | -58.30(-1.02%) |
Jul 30, 2012 | 5627 | 5706 | 5626 | 5694 | 648,632,896 | +0.00(+0.00%) |
Jul 29, 2012 | 5627 | 5706 | 5626 | 5694 | 648,632,896 | +66.39(+1.18%) |
Jul 28, 2012 | 5573 | 5631 | 5551 | 5627 | 0 | +0.01(+0.00%) |
Jul 27, 2012 | 5573 | 5631 | 5551 | 5627 | 732,786,112 | +54.00(+0.97%) |
Jul 26, 2012 | 5498 | 5594 | 5478 | 5573 | 817,687,808 | +74.90(+1.36%) |
Jul 25, 2012 | 5499 | 5526 | 5478 | 5498 | 621,394,816 | -0.90(-0.02%) |
Jul 24, 2012 | 5534 | 5557 | 5487 | 5499 | 551,196,928 | -34.70(-0.63%) |
Jul 23, 2012 | 5652 | 5652 | 5511 | 5534 | 691,607,168 | +0.00(+0.00%) |
Jul 22, 2012 | 5652 | 5652 | 5511 | 5534 | 691,607,168 | -117.87(-2.09%) |
Jul 21, 2012 | 5714 | 5714 | 5645 | 5652 | 0 | -0.03(-0.00%) |
Jul 20, 2012 | 5714 | 5714 | 5645 | 5652 | 961,834,496 | -62.40(-1.09%) |
Jul 19, 2012 | 5686 | 5719 | 5686 | 5714 | 711,475,200 | +28.40(+0.50%) |
Jul 18, 2012 | 5629 | 5688 | 5624 | 5686 | 669,962,496 | +56.70(+1.01%) |
Jul 17, 2012 | 5662 | 5676 | 5621 | 5629 | 602,763,200 | -33.30(-0.59%) |
Jul 16, 2012 | 5666 | 5671 | 5641 | 5662 | 569,289,792 | +0.00(+0.00%) |
Jul 15, 2012 | 5666 | 5671 | 5641 | 5662 | 569,289,792 | -3.70(-0.07%) |
Jul 14, 2012 | 5608 | 5676 | 5608 | 5666 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 5608 | 5676 | 5608 | 5666 | 609,268,480 | +57.80(+1.03%) |
Jul 12, 2012 | 5664 | 5664 | 5589 | 5608 | 667,049,280 | -56.20(-0.99%) |
Jul 11, 2012 | 5664 | 5675 | 5626 | 5664 | 606,668,992 | +0.40(+0.01%) |
Jul 10, 2012 | 5627 | 5689 | 5622 | 5664 | 607,970,112 | +36.80(+0.65%) |
Jul 09, 2012 | 5663 | 5670 | 5611 | 5627 | 682,352,512 | +0.00(+0.00%) |
Jul 08, 2012 | 5663 | 5670 | 5611 | 5627 | 682,352,512 | -35.30(-0.62%) |
Jul 07, 2012 | 5693 | 5695 | 5648 | 5663 | 0 | +0.00(+0.00%) |
Jul 06, 2012 | 5693 | 5695 | 5648 | 5663 | 602,832,000 | -30.00(-0.53%) |
Jul 05, 2012 | 5684 | 5728 | 5662 | 5693 | 766,719,296 | +8.10(+0.14%) |
Jul 04, 2012 | 5688 | 5700 | 5670 | 5684 | 445,463,392 | -3.20(-0.06%) |
Jul 03, 2012 | 5641 | 5689 | 5636 | 5688 | 795,293,376 | +47.10(+0.84%) |
Jul 02, 2012 | 5571 | 5641 | 5571 | 5641 | 696,936,384 | +0.00(+0.00%) |
Jul 01, 2012 | 5571 | 5641 | 5571 | 5641 | 696,936,384 | +69.50(+1.25%) |
Jun 30, 2012 | 5493 | 5620 | 5493 | 5571 | 0 | -0.10(-0.00%) |
Jun 29, 2012 | 5493 | 5620 | 5493 | 5571 | 1,061,581,824 | +78.10(+1.42%) |
Jun 28, 2012 | 5524 | 5534 | 5436 | 5493 | 1,027,922,624 | -30.80(-0.56%) |
Jun 27, 2012 | 5447 | 5525 | 5447 | 5524 | 678,486,592 | +76.90(+1.41%) |
Jun 26, 2012 | 5451 | 5476 | 5436 | 5447 | 631,700,608 | -3.70(-0.07%) |
Jun 25, 2012 | 5514 | 5514 | 5436 | 5451 | 716,161,024 | +0.00(+0.00%) |
Jun 24, 2012 | 5514 | 5514 | 5436 | 5451 | 716,161,024 | -63.00(-1.14%) |
Jun 23, 2012 | 5566 | 5566 | 5500 | 5514 | 0 | +0.00(+0.00%) |
Jun 22, 2012 | 5566 | 5566 | 5500 | 5514 | 677,911,168 | -52.70(-0.95%) |
Jun 21, 2012 | 5622 | 5622 | 5565 | 5566 | 785,237,376 | -55.90(-0.99%) |
Jun 20, 2012 | 5586 | 5624 | 5566 | 5622 | 903,446,976 | +36.00(+0.64%) |
Jun 19, 2012 | 5491 | 5603 | 5491 | 5586 | 816,800,576 | +95.20(+1.73%) |
Jun 18, 2012 | 5479 | 5555 | 5461 | 5491 | 879,532,416 | +0.00(+0.00%) |
Jun 17, 2012 | 5479 | 5555 | 5461 | 5491 | 879,532,416 | +12.30(+0.22%) |
Jun 16, 2012 | 5467 | 5523 | 5465 | 5479 | 0 | +0.00(+0.00%) |
Jun 15, 2012 | 5467 | 5523 | 5465 | 5479 | 2,307,095,296 | +11.70(+0.21%) |
Jun 14, 2012 | 5484 | 5484 | 5424 | 5467 | 985,630,720 | -16.70(-0.30%) |
Jun 13, 2012 | 5474 | 5508 | 5437 | 5484 | 831,010,496 | +10.10(+0.18%) |
Jun 12, 2012 | 5432 | 5479 | 5415 | 5474 | 890,749,120 | +41.30(+0.76%) |
Jun 11, 2012 | 5435 | 5536 | 5420 | 5432 | 950,512,192 | +0.00(+0.00%) |
Jun 10, 2012 | 5435 | 5536 | 5420 | 5432 | 950,512,192 | -2.70(-0.05%) |
Jun 09, 2012 | 5448 | 5448 | 5382 | 5435 | 0 | +0.00(+0.00%) |
Jun 08, 2012 | 5448 | 5448 | 5382 | 5435 | 916,402,432 | -12.70(-0.23%) |
Jun 07, 2012 | 5384 | 5494 | 5384 | 5448 | 1,030,125,184 | +63.70(+1.18%) |
Jun 06, 2012 | 5260 | 5388 | 5260 | 5384 | 1,098,347,648 | +123.90(+2.36%) |
Jun 05, 2012 | 5260 | 5260 | 5260 | 5260 | 0 | +0.00(+0.00%) |
Jun 04, 2012 | 5260 | 5260 | 5260 | 5260 | 0 | +0.00(+0.00%) |
Jun 03, 2012 | 5260 | 5260 | 5260 | 5260 | 0 | +0.00(+0.00%) |
Jun 01, 2012 | 5321 | 5354 | 5230 | 5260 | 1,056,087,808 | -60.70(-1.14%) |
May 31, 2012 | 5297 | 5352 | 5273 | 5321 | 1,398,519,808 | +23.60(+0.45%) |
May 30, 2012 | 5391 | 5391 | 5284 | 5297 | 863,484,672 | -93.80(-1.74%) |
May 29, 2012 | 5356 | 5405 | 5342 | 5391 | 729,588,096 | +34.80(+0.65%) |
May 28, 2012 | 5352 | 5414 | 5341 | 5356 | 510,686,592 | +0.00(+0.00%) |
May 27, 2012 | 5352 | 5414 | 5341 | 5356 | 510,686,592 | +4.80(+0.09%) |
May 26, 2012 | 5350 | 5385 | 5312 | 5352 | 0 | +0.00(+0.00%) |
May 25, 2012 | 5350 | 5385 | 5312 | 5352 | 734,363,712 | +1.40(+0.03%) |
May 24, 2012 | 5266 | 5372 | 5266 | 5350 | 737,282,496 | +83.70(+1.59%) |
May 23, 2012 | 5403 | 5404 | 5263 | 5266 | 997,826,112 | -136.90(-2.53%) |
May 22, 2012 | 5304 | 5409 | 5304 | 5403 | 931,864,320 | +98.80(+1.86%) |
May 21, 2012 | 5268 | 5324 | 5254 | 5304 | 914,314,880 | +0.00(+0.00%) |
May 20, 2012 | 5268 | 5324 | 5254 | 5304 | 914,314,880 | +36.90(+0.70%) |
May 19, 2012 | 5338 | 5338 | 5257 | 5268 | 0 | +0.00(+0.00%) |
May 18, 2012 | 5338 | 5338 | 5257 | 5268 | 1,225,450,752 | -70.80(-1.33%) |
May 17, 2012 | 5405 | 5413 | 5310 | 5338 | 894,671,488 | -66.90(-1.24%) |
May 16, 2012 | 5438 | 5448 | 5354 | 5405 | 1,026,459,520 | -32.30(-0.59%) |
May 15, 2012 | 5466 | 5508 | 5412 | 5438 | 876,368,192 | -27.90(-0.51%) |
May 14, 2012 | 5576 | 5576 | 5437 | 5466 | 883,929,280 | +0.00(+0.00%) |
May 13, 2012 | 5576 | 5576 | 5437 | 5466 | 883,929,280 | -110.00(-1.97%) |
May 12, 2012 | 5544 | 5586 | 5499 | 5576 | 0 | +0.00(+0.00%) |
May 11, 2012 | 5544 | 5586 | 5499 | 5576 | 772,576,768 | +31.50(+0.57%) |
May 10, 2012 | 5530 | 5566 | 5490 | 5544 | 847,647,616 | +13.90(+0.25%) |
May 09, 2012 | 5555 | 5572 | 5464 | 5530 | 1,006,217,984 | -24.50(-0.44%) |
May 08, 2012 | 5655 | 5668 | 5550 | 5555 | 1,052,975,808 | -100.50(-1.78%) |
May 07, 2012 | 5655 | 5655 | 5655 | 5655 | 0 | +0.00(+0.00%) |
May 06, 2012 | 5655 | 5655 | 5655 | 5655 | 0 | +0.04(+0.00%) |
May 05, 2012 | 5767 | 5767 | 5640 | 5655 | 0 | -0.04(-0.00%) |
May 04, 2012 | 5767 | 5767 | 5640 | 5655 | 1,013,188,096 | -111.50(-1.93%) |
May 03, 2012 | 5758 | 5801 | 5745 | 5767 | 788,566,208 | +8.50(+0.15%) |
May 02, 2012 | 5812 | 5820 | 5737 | 5758 | 962,324,800 | -54.10(-0.93%) |
May 01, 2012 | 5738 | 5819 | 5732 | 5812 | 653,605,376 | +74.40(+1.30%) |
Apr 30, 2012 | 5777 | 5793 | 5729 | 5738 | 784,966,976 | +0.00(+0.00%) |
Apr 29, 2012 | 5777 | 5793 | 5729 | 5738 | 784,966,976 | -39.30(-0.68%) |
Apr 28, 2012 | 5749 | 5789 | 5708 | 5777 | 0 | +0.00(+0.00%) |
Apr 27, 2012 | 5749 | 5789 | 5708 | 5777 | 812,249,728 | +28.40(+0.49%) |
Apr 26, 2012 | 5719 | 5761 | 5692 | 5749 | 879,956,096 | +29.80(+0.52%) |
Apr 25, 2012 | 5710 | 5745 | 5703 | 5719 | 859,133,184 | +9.40(+0.16%) |
Apr 24, 2012 | 5666 | 5714 | 5658 | 5710 | 807,899,200 | +43.90(+0.77%) |
Apr 23, 2012 | 5772 | 5772 | 5638 | 5666 | 777,185,472 | +0.00(+0.00%) |
Apr 22, 2012 | 5772 | 5772 | 5638 | 5666 | 777,185,472 | -106.50(-1.85%) |
Apr 21, 2012 | 5744 | 5776 | 5724 | 5772 | 0 | -0.10(-0.00%) |
Apr 20, 2012 | 5745 | 5776 | 5724 | 5772 | 847,833,792 | +27.60(+0.48%) |
Apr 19, 2012 | 5745 | 5792 | 5738 | 5745 | 958,392,128 | -0.70(-0.01%) |
Apr 18, 2012 | 5767 | 5784 | 5731 | 5745 | 873,962,624 | -21.70(-0.38%) |
Apr 17, 2012 | 5666 | 5774 | 5652 | 5767 | 856,433,024 | +100.70(+1.78%) |
Apr 16, 2012 | 5652 | 5708 | 5641 | 5666 | 1,101,926,656 | +0.00(+0.00%) |
Apr 15, 2012 | 5652 | 5708 | 5641 | 5666 | 1,101,926,656 | +14.50(+0.26%) |
Apr 14, 2012 | 5710 | 5711 | 5644 | 5652 | 0 | +0.00(+0.00%) |
Apr 13, 2012 | 5710 | 5711 | 5644 | 5652 | 830,222,976 | -58.70(-1.03%) |
Apr 12, 2012 | 5635 | 5728 | 5603 | 5710 | 1,115,209,984 | +75.80(+1.35%) |
Apr 11, 2012 | 5596 | 5656 | 5576 | 5635 | 1,132,327,552 | +39.10(+0.70%) |
Apr 10, 2012 | 5724 | 5724 | 5596 | 5596 | 1,008,933,696 | -128.10(-2.24%) |
Apr 09, 2012 | 5724 | 5724 | 5724 | 5724 | 0 | +0.00(+0.00%) |
Apr 08, 2012 | 5724 | 5724 | 5724 | 5724 | 0 | +0.00(+0.00%) |
Apr 06, 2012 | 5724 | 5724 | 5724 | 5724 | 0 | +0.00(+0.00%) |
Apr 05, 2012 | 5704 | 5732 | 5663 | 5724 | 905,681,984 | +19.90(+0.35%) |
Apr 04, 2012 | 5838 | 5838 | 5686 | 5704 | 1,174,203,136 | -134.50(-2.30%) |
Apr 03, 2012 | 5875 | 5890 | 5838 | 5838 | 896,433,984 | -36.60(-0.62%) |
Apr 02, 2012 | 5768 | 5875 | 5749 | 5875 | 886,248,576 | +0.00(+0.00%) |