Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2010 | 5653 | 5718 | 5641 | 5714 | 0 | +115.05(+2.06%) |
Feb 28, 2010 | 5589 | 5605 | 5530 | 5598 | 0 | +0.00(+0.00%) |
Feb 27, 2010 | 5589 | 5605 | 5530 | 5598 | 32,942,100 | +66.13(+1.20%) |
Feb 26, 2010 | 5563 | 5656 | 5518 | 5532 | 38,160,100 | -83.18(-1.48%) |
Feb 25, 2010 | 5622 | 5640 | 5572 | 5616 | 30,482,300 | +11.44(+0.20%) |
Feb 24, 2010 | 5716 | 5732 | 5584 | 5604 | 33,399,600 | -84.37(-1.48%) |
Feb 23, 2010 | 5741 | 5744 | 5684 | 5688 | 23,709,800 | +0.00(+0.00%) |
Feb 22, 2010 | 5741 | 5744 | 5684 | 5688 | 0 | -33.61(-0.59%) |
Feb 21, 2010 | 5627 | 5730 | 5627 | 5722 | 0 | +0.00(+0.00%) |
Feb 20, 2010 | 5627 | 5730 | 5627 | 5722 | 37,978,900 | +41.64(+0.73%) |
Feb 19, 2010 | 5646 | 5692 | 5626 | 5680 | 34,666,100 | +32.07(+0.57%) |
Feb 18, 2010 | 5640 | 5682 | 5635 | 5648 | 32,105,200 | +56.22(+1.01%) |
Feb 17, 2010 | 5573 | 5592 | 5498 | 5592 | 27,671,800 | +81.02(+1.47%) |
Feb 16, 2010 | 5526 | 5547 | 5502 | 5511 | 14,732,800 | +0.00(+0.00%) |
Feb 15, 2010 | 5526 | 5547 | 5502 | 5511 | 0 | +10.71(+0.19%) |
Feb 13, 2010 | 5550 | 5565 | 5460 | 5500 | 30,096,300 | -3.54(-0.06%) |
Feb 12, 2010 | 5563 | 5581 | 5454 | 5504 | 32,636,900 | -32.44(-0.59%) |
Feb 11, 2010 | 5534 | 5592 | 5505 | 5536 | 33,831,200 | +38.11(+0.69%) |
Feb 10, 2010 | 5485 | 5538 | 5462 | 5498 | 34,406,000 | +13.41(+0.24%) |
Feb 09, 2010 | 5476 | 5505 | 5434 | 5485 | 34,475,500 | +0.00(+0.00%) |
Feb 08, 2010 | 5476 | 5505 | 5434 | 5485 | 0 | +50.51(+0.93%) |
Feb 06, 2010 | 5516 | 5527 | 5433 | 5434 | 56,173,500 | -98.90(-1.79%) |
Feb 05, 2010 | 5671 | 5697 | 5523 | 5533 | 43,787,300 | -138.85(-2.45%) |
Feb 04, 2010 | 5715 | 5734 | 5657 | 5672 | 35,285,100 | -37.57(-0.66%) |
Feb 03, 2010 | 5664 | 5723 | 5625 | 5710 | 31,530,300 | +55.18(+0.98%) |
Feb 02, 2010 | 5588 | 5674 | 5568 | 5654 | 30,622,000 | +0.00(+0.00%) |
Feb 01, 2010 | 5588 | 5674 | 5568 | 5654 | 0 | +45.69(+0.81%) |
Jan 30, 2010 | 5566 | 5658 | 5556 | 5609 | 41,892,900 | +68.46(+1.24%) |
Jan 29, 2010 | 5687 | 5719 | 5540 | 5540 | 44,525,700 | -102.87(-1.82%) |
Jan 28, 2010 | 5644 | 5674 | 5589 | 5643 | 38,209,400 | -25.73(-0.45%) |
Jan 27, 2010 | 5594 | 5676 | 5574 | 5669 | 42,243,000 | +37.56(+0.67%) |
Jan 26, 2010 | 5663 | 5694 | 5625 | 5631 | 33,562,000 | +0.00(+0.00%) |
Jan 25, 2010 | 5663 | 5694 | 5625 | 5631 | 0 | -63.95(-1.12%) |
Jan 24, 2010 | 5736 | 5741 | 5639 | 5695 | 0 | +0.00(+0.00%) |
Jan 23, 2010 | 5736 | 5741 | 5639 | 5695 | 47,739,600 | -51.65(-0.90%) |
Jan 22, 2010 | 5878 | 5909 | 5742 | 5747 | 39,063,300 | -104.56(-1.79%) |
Jan 21, 2010 | 5964 | 5973 | 5832 | 5852 | 32,339,400 | -124.95(-2.09%) |
Jan 20, 2010 | 5905 | 5989 | 5850 | 5976 | 29,504,500 | +57.93(+0.98%) |
Jan 19, 2010 | 5898 | 5923 | 5878 | 5919 | 20,918,000 | +0.00(+0.00%) |
Jan 18, 2010 | 5898 | 5923 | 5878 | 5919 | 0 | +42.58(+0.72%) |
Jan 17, 2010 | 5997 | 6025 | 5867 | 5876 | 0 | +0.00(+0.00%) |
Jan 16, 2010 | 5997 | 6025 | 5867 | 5876 | 46,886,700 | -112.91(-1.89%) |
Jan 15, 2010 | 5999 | 6010 | 5952 | 5989 | 33,479,000 | +25.74(+0.43%) |
Jan 14, 2010 | 5937 | 5974 | 5925 | 5963 | 30,161,300 | +20.14(+0.34%) |
Jan 13, 2010 | 6039 | 6056 | 5925 | 5943 | 35,242,500 | -97.50(-1.61%) |
Jan 12, 2010 | 6058 | 6094 | 6031 | 6040 | 27,162,500 | +0.00(+0.00%) |
Jan 11, 2010 | 6058 | 6094 | 6031 | 6040 | 0 | +2.89(+0.05%) |
Jan 10, 2010 | 6029 | 6053 | 5972 | 6038 | 0 | +0.00(+0.00%) |
Jan 09, 2010 | 6029 | 6053 | 5972 | 6038 | 31,735,200 | +18.25(+0.30%) |
Jan 08, 2010 | 6017 | 6038 | 5961 | 6019 | 30,059,600 | -14.97(-0.25%) |
Jan 07, 2010 | 6032 | 6048 | 5997 | 6034 | 24,605,300 | +2.47(+0.04%) |
Jan 06, 2010 | 6044 | 6058 | 6016 | 6032 | 27,329,600 | -16.44(-0.27%) |
Jan 05, 2010 | 5976 | 6048 | 5974 | 6048 | 24,260,800 | +0.00(+0.00%) |
Jan 04, 2010 | 5976 | 6048 | 5974 | 6048 | 0 | +90.87(+1.53%) |
Jan 03, 2010 | 6002 | 6009 | 5949 | 5957 | 0 | +0.00(+0.00%) |
Jan 02, 2010 | 6002 | 6009 | 5949 | 5957 | 0 | +0.00(+0.00%) |
Jan 01, 2010 | 6002 | 6009 | 5949 | 5957 | 0 | +0.00(+0.00%) |
Dec 31, 2009 | 6002 | 6009 | 5949 | 5957 | 9,467,800 | -54.12(-0.90%) |
Dec 30, 2009 | 6011 | 6027 | 6001 | 6012 | 13,021,500 | +8.63(+0.14%) |
Dec 29, 2009 | 5978 | 6011 | 5978 | 6003 | 11,077,100 | +0.00(+0.00%) |
Dec 28, 2009 | 5978 | 6011 | 5978 | 6003 | 0 | +45.48(+0.76%) |
Dec 27, 2009 | 5966 | 5988 | 5935 | 5957 | 0 | +0.00(+0.00%) |
Dec 26, 2009 | 5966 | 5988 | 5935 | 5957 | 0 | +0.00(+0.00%) |
Dec 25, 2009 | 5966 | 5988 | 5935 | 5957 | 0 | +0.00(+0.00%) |
Dec 24, 2009 | 5966 | 5988 | 5935 | 5957 | 15,732,300 | +11.75(+0.20%) |
Dec 23, 2009 | 5939 | 5982 | 5930 | 5946 | 20,790,700 | +15.16(+0.26%) |
Dec 22, 2009 | 5842 | 5936 | 5842 | 5931 | 24,620,500 | +0.00(+0.00%) |
Dec 21, 2009 | 5842 | 5936 | 5842 | 5931 | 0 | +99.32(+1.70%) |
Dec 20, 2009 | 5847 | 5901 | 5830 | 5831 | 0 | +0.00(+0.00%) |
Dec 19, 2009 | 5847 | 5901 | 5830 | 5831 | 74,691,800 | -13.23(-0.23%) |
Dec 18, 2009 | 5884 | 5891 | 5834 | 5844 | 29,334,400 | -58.99(-1.00%) |
Dec 17, 2009 | 5813 | 5903 | 5812 | 5903 | 34,178,500 | +92.09(+1.58%) |
Dec 16, 2009 | 5816 | 5828 | 5752 | 5811 | 24,764,000 | +9.08(+0.16%) |
Dec 15, 2009 | 5803 | 5827 | 5779 | 5802 | 23,530,900 | +0.00(+0.00%) |
Dec 14, 2009 | 5803 | 5827 | 5779 | 5802 | 0 | +45.97(+0.80%) |
Dec 12, 2009 | 5714 | 5793 | 5714 | 5756 | 27,790,100 | +47.27(+0.83%) |
Dec 11, 2009 | 5647 | 5742 | 5637 | 5709 | 22,981,500 | +61.18(+1.08%) |
Dec 10, 2009 | 5673 | 5712 | 5605 | 5648 | 26,700,900 | -40.74(-0.72%) |
Dec 09, 2009 | 5764 | 5810 | 5659 | 5689 | 29,652,400 | -96.17(-1.66%) |
Dec 08, 2009 | 5812 | 5813 | 5743 | 5785 | 22,623,200 | +0.00(+0.00%) |
Dec 07, 2009 | 5812 | 5813 | 5743 | 5785 | 0 | -32.90(-0.57%) |
Dec 05, 2009 | 5753 | 5859 | 5724 | 5818 | 31,793,400 | +47.30(+0.82%) |
Dec 04, 2009 | 5805 | 5853 | 5755 | 5770 | 32,752,200 | -11.33(-0.20%) |
Dec 03, 2009 | 5772 | 5813 | 5752 | 5782 | 30,434,200 | +5.07(+0.09%) |
Dec 02, 2009 | 5654 | 5777 | 5653 | 5777 | 31,732,000 | +150.66(+2.68%) |
Dec 01, 2009 | 5692 | 5718 | 5608 | 5626 | 32,196,800 | +0.00(+0.00%) |
Nov 30, 2009 | 5692 | 5718 | 5612 | 5626 | 0 | -59.66(-1.05%) |
Nov 29, 2009 | 5581 | 5719 | 5519 | 5686 | 0 | +0.00(+0.00%) |
Nov 28, 2009 | 5581 | 5719 | 5519 | 5686 | 32,389,800 | +71.44(+1.27%) |
Nov 27, 2009 | 5785 | 5785 | 5597 | 5614 | 33,803,100 | -188.85(-3.25%) |
Nov 26, 2009 | 5795 | 5826 | 5754 | 5803 | 25,126,300 | +33.71(+0.58%) |
Nov 25, 2009 | 5763 | 5814 | 5746 | 5769 | 25,722,300 | -32.17(-0.55%) |
Nov 24, 2009 | 5689 | 5823 | 5689 | 5801 | 23,212,100 | +0.00(+0.00%) |
Nov 23, 2009 | 5689 | 5823 | 5689 | 5801 | 0 | +138.33(+2.44%) |
Nov 22, 2009 | 5725 | 5745 | 5638 | 5663 | 0 | +0.00(+0.00%) |
Nov 21, 2009 | 5725 | 5745 | 5638 | 5663 | 37,529,200 | -39.03(-0.68%) |
Nov 20, 2009 | 5784 | 5792 | 5689 | 5702 | 25,255,700 | -85.43(-1.48%) |
Nov 19, 2009 | 5793 | 5843 | 5771 | 5788 | 28,561,500 | +9.18(+0.16%) |
Nov 18, 2009 | 5788 | 5802 | 5761 | 5778 | 24,417,600 | -26.39(-0.45%) |
Nov 17, 2009 | 5717 | 5813 | 5717 | 5805 | 30,974,400 | +0.00(+0.00%) |
Nov 16, 2009 | 5805 | 5805 | 5805 | 0 | +117.99(+2.07%) | |
Nov 15, 2009 | 5662 | 5701 | 5616 | 5687 | 0 | +0.00(+0.00%) |
Nov 14, 2009 | 5662 | 5701 | 5616 | 5687 | 23,373,200 | +22.87(+0.40%) |
Nov 13, 2009 | 5658 | 5726 | 5633 | 5664 | 27,014,900 | -4.39(-0.08%) |
Nov 12, 2009 | 5633 | 5706 | 5633 | 5668 | 26,517,200 | +55.15(+0.98%) |
Nov 11, 2009 | 5627 | 5651 | 5603 | 5613 | 25,141,700 | -6.52(-0.12%) |
Nov 10, 2009 | 5514 | 5626 | 5514 | 5620 | 26,023,700 | +0.00(+0.00%) |
Nov 09, 2009 | 5514 | 5626 | 5514 | 5620 | 0 | +131.47(+2.40%) |
Nov 08, 2009 | 5465 | 5510 | 5411 | 5488 | 0 | +0.00(+0.00%) |
Nov 07, 2009 | 5465 | 5527 | 5411 | 5488 | 29,006,400 | +7.33(+0.13%) |
Nov 06, 2009 | 5405 | 5512 | 5356 | 5481 | 34,137,800 | +36.69(+0.67%) |
Nov 05, 2009 | 5378 | 5471 | 5365 | 5444 | 31,275,400 | +90.88(+1.70%) |
Nov 04, 2009 | 5412 | 5412 | 5313 | 5353 | 36,175,300 | -77.47(-1.43%) |
Nov 03, 2009 | 5411 | 5472 | 5377 | 5431 | 29,600,000 | +0.00(+0.00%) |
Nov 02, 2009 | 5411 | 5472 | 5377 | 5431 | 0 | +15.86(+0.29%) |
Nov 01, 2009 | 5593 | 5597 | 5395 | 5415 | 0 | +0.00(+0.00%) |
Oct 31, 2009 | 5593 | 5597 | 5395 | 5415 | 0 | +0.00(+0.00%) |
Oct 30, 2009 | 5593 | 5597 | 5395 | 5415 | 37,016,100 | -172.49(-3.09%) |
Oct 29, 2009 | 5492 | 5590 | 5462 | 5587 | 41,226,200 | +91.18(+1.66%) |
Oct 28, 2009 | 5640 | 5646 | 5494 | 5496 | 50,470,000 | -138.75(-2.46%) |
Oct 27, 2009 | 5653 | 5673 | 5598 | 5635 | 35,608,800 | -7.14(-0.13%) |
Oct 26, 2009 | 5764 | 5799 | 5624 | 5642 | 31,113,500 | -98.09(-1.71%) |
Oct 25, 2009 | 5788 | 5849 | 5732 | 5740 | 0 | +0.00(+0.00%) |
Oct 24, 2009 | 5788 | 5849 | 5732 | 5740 | 0 | +0.00(+0.00%) |
Oct 23, 2009 | 5788 | 5849 | 5732 | 5740 | 27,025,500 | -22.68(-0.39%) |
Oct 22, 2009 | 5806 | 5806 | 5713 | 5763 | 30,967,600 | -70.56(-1.21%) |
Oct 21, 2009 | 5827 | 5858 | 5737 | 5833 | 37,291,500 | +21.72(+0.37%) |
Oct 20, 2009 | 5856 | 5888 | 5801 | 5812 | 30,890,800 | -40.79(-0.70%) |
Oct 19, 2009 | 5761 | 5857 | 5761 | 5853 | 29,384,000 | +109.17(+1.90%) |
Oct 16, 2009 | 5846 | 5886 | 5731 | 5743 | 44,943,400 | -87.38(-1.50%) |
Oct 15, 2009 | 5853 | 5869 | 5806 | 5831 | 35,968,200 | -23.37(-0.40%) |
Oct 14, 2009 | 5757 | 5860 | 5757 | 5854 | 45,128,000 | +139.83(+2.45%) |
Oct 13, 2009 | 5778 | 5787 | 5695 | 5714 | 26,792,600 | -68.92(-1.19%) |
Oct 12, 2009 | 5727 | 5814 | 5727 | 5783 | 27,102,500 | +71.35(+1.25%) |
Oct 09, 2009 | 5701 | 5748 | 5674 | 5712 | 25,213,600 | -4.66(-0.08%) |
Oct 08, 2009 | 5680 | 5728 | 5667 | 5717 | 32,363,200 | +75.79(+1.34%) |
Oct 07, 2009 | 5650 | 5691 | 5626 | 5641 | 26,751,200 | -16.89(-0.30%) |
Oct 06, 2009 | 5519 | 5662 | 5519 | 5658 | 34,041,100 | +148.79(+2.70%) |
Oct 05, 2009 | 5478 | 5512 | 5440 | 5509 | 25,126,700 | +40.95(+0.75%) |
Oct 02, 2009 | 5533 | 5537 | 5442 | 5468 | 37,569,300 | -86.65(-1.56%) |
Oct 01, 2009 | 5682 | 5727 | 5554 | 5555 | 32,326,700 | -120.61(-2.13%) |
Sep 30, 2009 | 5728 | 5745 | 5619 | 5675 | 37,489,600 | -38.36(-0.67%) |
Sep 29, 2009 | 5737 | 5756 | 5690 | 5714 | 30,271,200 | -22.79(-0.40%) |
Sep 28, 2009 | 5595 | 5736 | 5555 | 5736 | 34,622,600 | +154.90(+2.78%) |
Sep 25, 2009 | 5616 | 5620 | 5559 | 5581 | 26,511,700 | -23.80(-0.42%) |
Sep 24, 2009 | 5684 | 5742 | 5586 | 5605 | 31,832,400 | -96.84(-1.70%) |
Sep 23, 2009 | 5706 | 5754 | 5672 | 5702 | 25,850,700 | -7.33(-0.13%) |
Sep 22, 2009 | 5687 | 5753 | 5687 | 5709 | 24,712,900 | +40.73(+0.72%) |
Sep 21, 2009 | 5699 | 5699 | 5618 | 5669 | 28,144,700 | -35.18(-0.62%) |
Sep 18, 2009 | 5711 | 5761 | 5701 | 5704 | 80,596,496 | -27.31(-0.48%) |
Sep 17, 2009 | 5722 | 5748 | 5703 | 5731 | 36,632,800 | +30.88(+0.54%) |
Sep 16, 2009 | 5641 | 5713 | 5641 | 5700 | 33,861,400 | +71.28(+1.27%) |
Sep 15, 2009 | 5637 | 5650 | 5585 | 5629 | 28,593,800 | +8.74(+0.16%) |
Sep 14, 2009 | 5600 | 5624 | 5532 | 5620 | 25,630,700 | -3.78(-0.07%) |
Sep 11, 2009 | 5602 | 5653 | 5602 | 5624 | 28,638,300 | +29.25(+0.52%) |
Sep 10, 2009 | 5596 | 5627 | 5547 | 5595 | 35,105,200 | +20.51(+0.37%) |
Sep 09, 2009 | 5464 | 5578 | 5450 | 5574 | 33,252,700 | +92.53(+1.69%) |
Sep 08, 2009 | 5475 | 5503 | 5455 | 5482 | 24,068,900 | +18.22(+0.33%) |
Sep 07, 2009 | 5401 | 5477 | 5401 | 5464 | 0 | +79.08(+1.47%) |
Sep 04, 2009 | 5329 | 5404 | 5320 | 5384 | 28,535,100 | +83.01(+1.57%) |
Sep 03, 2009 | 5332 | 5364 | 5278 | 5301 | 25,969,000 | -18.42(-0.35%) |
Sep 02, 2009 | 5326 | 5338 | 5263 | 5320 | 30,401,300 | -7.45(-0.14%) |
Sep 01, 2009 | 5479 | 5507 | 5327 | 5327 | 31,245,400 | -130.75(-2.40%) |
Aug 31, 2009 | 5475 | 5496 | 5438 | 5458 | 10,442,600 | -59.31(-1.07%) |
Aug 28, 2009 | 5512 | 5574 | 5502 | 5517 | 23,480,600 | +47.02(+0.86%) |
Aug 27, 2009 | 5513 | 5540 | 5432 | 5470 | 26,021,000 | -51.64(-0.94%) |
Aug 26, 2009 | 5549 | 5572 | 5500 | 5522 | 25,119,900 | -35.12(-0.63%) |
Aug 25, 2009 | 5483 | 5576 | 5473 | 5557 | 25,861,600 | +37.34(+0.68%) |
Aug 24, 2009 | 5483 | 5532 | 5481 | 5520 | 23,621,400 | +57.01(+1.04%) |
Aug 21, 2009 | 5296 | 5478 | 5286 | 5463 | 43,773,600 | +151.68(+2.86%) |
Aug 20, 2009 | 5262 | 5326 | 5262 | 5311 | 21,068,200 | +79.08(+1.51%) |
Aug 19, 2009 | 5210 | 5254 | 5159 | 5232 | 22,579,000 | -18.76(-0.36%) |
Aug 18, 2009 | 5218 | 5251 | 5200 | 5251 | 18,722,700 | +49.13(+0.94%) |
Aug 17, 2009 | 5296 | 5296 | 5174 | 5202 | 27,515,600 | -107.50(-2.02%) |
Aug 14, 2009 | 5403 | 5444 | 5290 | 5309 | 27,562,700 | -92.00(-1.70%) |
Aug 13, 2009 | 5358 | 5455 | 5358 | 5401 | 27,357,600 | +51.02(+0.95%) |
Aug 12, 2009 | 5283 | 5368 | 5252 | 5350 | 24,946,800 | +64.28(+1.22%) |
Aug 11, 2009 | 5423 | 5455 | 5272 | 5286 | 27,981,400 | -132.31(-2.44%) |
Aug 10, 2009 | 5452 | 5452 | 5391 | 5418 | 20,204,100 | -40.84(-0.75%) |
Aug 07, 2009 | 5366 | 5481 | 5313 | 5459 | 31,454,900 | +88.98(+1.66%) |
Aug 06, 2009 | 5390 | 5422 | 5340 | 5370 | 28,714,400 | +16.97(+0.32%) |
Aug 05, 2009 | 5406 | 5452 | 5334 | 5353 | 30,461,000 | -64.01(-1.18%) |
Aug 04, 2009 | 5419 | 5428 | 5360 | 5417 | 26,131,300 | -9.83(-0.18%) |