Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8489 | 8524 | 8398 | 8419 | 263,763,808 | -31.90(-0.38%) |
Apr 29, 2013 | 8325 | 8464 | 8325 | 8451 | 305,489,984 | +153.90(+1.85%) |
Apr 26, 2013 | 8323 | 8330 | 8252 | 8297 | 251,945,792 | -68.10(-0.81%) |
Apr 25, 2013 | 8360 | 8389 | 8270 | 8365 | 251,465,408 | -24.20(-0.29%) |
Apr 24, 2013 | 8300 | 8412 | 8288 | 8389 | 329,226,816 | +100.00(+1.21%) |
Apr 23, 2013 | 8046 | 8310 | 8032 | 8289 | 372,071,008 | +261.60(+3.26%) |
Apr 22, 2013 | 7984 | 8058 | 7928 | 8028 | 184,179,200 | +112.20(+1.42%) |
Apr 19, 2013 | 7888 | 7956 | 7851 | 7916 | 290,492,000 | +103.00(+1.32%) |
Apr 18, 2013 | 7844 | 7924 | 7764 | 7812 | 245,637,600 | +9.50(+0.12%) |
Apr 17, 2013 | 7985 | 7992 | 7744 | 7803 | 308,068,608 | -145.70(-1.83%) |
Apr 16, 2013 | 7977 | 8034 | 7934 | 7949 | 208,225,200 | -65.40(-0.82%) |
Apr 15, 2013 | 8052 | 8094 | 7941 | 8014 | 233,258,208 | -26.30(-0.33%) |
Apr 12, 2013 | 8085 | 8103 | 8011 | 8040 | 231,794,208 | -119.10(-1.46%) |
Apr 11, 2013 | 8128 | 8179 | 8063 | 8160 | 214,751,600 | +23.10(+0.28%) |
Apr 10, 2013 | 7918 | 8179 | 7910 | 8136 | 425,646,208 | +263.90(+3.35%) |
Apr 09, 2013 | 7847 | 7897 | 7812 | 7872 | 234,157,408 | +85.40(+1.10%) |
Apr 08, 2013 | 7810 | 7879 | 7774 | 7787 | 196,775,008 | -11.30(-0.14%) |
Apr 05, 2013 | 7880 | 7935 | 7716 | 7798 | 274,021,600 | -49.50(-0.63%) |
Apr 04, 2013 | 7966 | 8040 | 7822 | 7848 | 319,340,992 | -56.40(-0.71%) |
Apr 03, 2013 | 8015 | 8038 | 7880 | 7904 | 247,912,000 | -146.10(-1.81%) |
Apr 02, 2013 | 7918 | 8059 | 7888 | 8050 | 281,994,592 | +130.40(+1.65%) |
Mar 28, 2013 | 7893 | 7972 | 7797 | 7920 | 274,668,992 | +19.60(+0.25%) |
Mar 27, 2013 | 8038 | 8040 | 7822 | 7900 | 478,772,608 | -90.10(-1.13%) |
Mar 26, 2013 | 8175 | 8184 | 7968 | 7990 | 358,732,416 | -150.10(-1.84%) |
Mar 25, 2013 | 8435 | 8462 | 8100 | 8141 | 363,679,392 | -188.90(-2.27%) |
Mar 22, 2013 | 8322 | 8395 | 8259 | 8330 | 238,206,400 | -21.70(-0.26%) |
Mar 21, 2013 | 8413 | 8448 | 8261 | 8351 | 284,508,000 | -65.10(-0.77%) |
Mar 20, 2013 | 8394 | 8494 | 8327 | 8416 | 244,362,000 | +95.30(+1.15%) |
Mar 19, 2013 | 8500 | 8532 | 8250 | 8321 | 356,447,008 | -186.80(-2.20%) |
Mar 18, 2013 | 8383 | 8528 | 8352 | 8508 | 265,680,000 | -111.30(-1.29%) |
Mar 15, 2013 | 8645 | 8650 | 8544 | 8619 | 417,423,808 | -38.80(-0.45%) |
Mar 14, 2013 | 8533 | 8670 | 8530 | 8658 | 278,296,384 | +159.60(+1.88%) |
Mar 13, 2013 | 8503 | 8517 | 8435 | 8498 | 210,766,000 | -34.00(-0.40%) |
Mar 12, 2013 | 8529 | 8598 | 8507 | 8532 | 186,354,400 | -22.10(-0.26%) |
Mar 11, 2013 | 8605 | 8610 | 8496 | 8554 | 174,802,208 | -73.70(-0.85%) |
Mar 09, 2013 | 8444 | 8638 | 8440 | 8628 | 328,120,192 | +239.00(+2.85%) |
Mar 08, 2013 | 8393 | 8455 | 8380 | 8389 | 176,284,000 | +30.20(+0.36%) |
Mar 07, 2013 | 8436 | 8485 | 8356 | 8359 | 188,364,608 | -64.40(-0.76%) |
Mar 06, 2013 | 8325 | 8430 | 8313 | 8423 | 255,574,000 | +177.00(+2.15%) |
Mar 05, 2013 | 8135 | 8272 | 8129 | 8246 | 232,940,000 | +59.20(+0.72%) |
Mar 02, 2013 | 8220 | 8286 | 8105 | 8187 | 335,825,984 | -43.20(-0.52%) |
Mar 01, 2013 | 8186 | 8252 | 8143 | 8230 | 351,215,808 | +93.60(+1.15%) |
Feb 28, 2013 | 8016 | 8137 | 7966 | 8137 | 290,260,000 | +156.00(+1.95%) |
Feb 27, 2013 | 7943 | 8100 | 7911 | 7981 | 407,966,784 | -263.80(-3.20%) |
Feb 26, 2013 | 8233 | 8400 | 8135 | 8244 | 329,551,392 | +65.50(+0.80%) |
Feb 23, 2013 | 8059 | 8179 | 8051 | 8179 | 218,057,792 | +164.50(+2.05%) |
Feb 22, 2013 | 8118 | 8118 | 7982 | 8014 | 273,812,416 | -148.50(-1.82%) |
Feb 21, 2013 | 8235 | 8274 | 8147 | 8163 | 174,829,600 | -62.30(-0.76%) |
Feb 20, 2013 | 8090 | 8231 | 8087 | 8225 | 256,624,992 | +116.40(+1.44%) |
Feb 19, 2013 | 8111 | 8145 | 8037 | 8109 | 0 | -41.30(-0.51%) |
Feb 16, 2013 | 8237 | 8251 | 8150 | 8150 | 242,670,000 | -97.20(-1.18%) |
Feb 15, 2013 | 8272 | 8329 | 8156 | 8247 | 264,982,800 | -58.80(-0.71%) |
Feb 14, 2013 | 8258 | 8343 | 8212 | 8306 | 267,526,208 | +71.50(+0.87%) |
Feb 13, 2013 | 8069 | 8241 | 8045 | 8235 | 243,712,000 | +156.10(+1.93%) |
Feb 12, 2013 | 8182 | 8182 | 8056 | 8079 | 176,146,208 | -96.30(-1.18%) |
Feb 09, 2013 | 8025 | 8183 | 8009 | 8175 | 231,593,600 | +160.30(+2.00%) |
Feb 08, 2013 | 8082 | 8160 | 8006 | 8015 | 267,892,800 | -41.60(-0.52%) |
Feb 07, 2013 | 8115 | 8161 | 8013 | 8056 | 323,687,200 | -37.40(-0.46%) |
Feb 06, 2013 | 7902 | 8127 | 7896 | 8094 | 340,040,384 | +174.00(+2.20%) |
Feb 05, 2013 | 8225 | 8228 | 7917 | 7920 | 395,048,000 | -310.10(-3.77%) |
Feb 02, 2013 | 8233 | 8301 | 8160 | 8230 | 598,095,616 | -132.60(-1.59%) |
Feb 01, 2013 | 8542 | 8544 | 8362 | 8362 | 306,580,992 | -209.60(-2.45%) |
Jan 31, 2013 | 8647 | 8689 | 8556 | 8572 | 187,322,400 | -71.10(-0.82%) |
Jan 30, 2013 | 8674 | 8691 | 8607 | 8643 | 179,377,600 | -29.50(-0.34%) |
Jan 29, 2013 | 8756 | 8756 | 8672 | 8672 | 170,355,600 | -52.10(-0.60%) |
Jan 26, 2013 | 8643 | 8734 | 8616 | 8725 | 180,051,600 | +59.00(+0.68%) |
Jan 25, 2013 | 8597 | 8673 | 8576 | 8666 | 199,088,992 | +52.30(+0.61%) |
Jan 24, 2013 | 8638 | 8650 | 8586 | 8613 | 229,704,400 | -18.80(-0.22%) |
Jan 23, 2013 | 8655 | 8675 | 8588 | 8632 | 223,749,600 | -33.80(-0.39%) |
Jan 22, 2013 | 8628 | 8666 | 8609 | 8666 | 194,477,600 | +61.90(+0.72%) |
Jan 19, 2013 | 8662 | 8680 | 8601 | 8604 | 305,696,192 | -24.90(-0.29%) |
Jan 18, 2013 | 8568 | 8665 | 8566 | 8629 | 234,678,400 | +47.80(+0.56%) |
Jan 17, 2013 | 8589 | 8604 | 8526 | 8581 | 291,650,816 | -19.90(-0.23%) |
Jan 16, 2013 | 8550 | 8608 | 8521 | 8601 | 271,883,200 | -31.10(-0.36%) |
Jan 15, 2013 | 8699 | 8721 | 8601 | 8632 | 250,463,600 | -32.60(-0.38%) |
Jan 12, 2013 | 8638 | 8677 | 8580 | 8665 | 252,442,208 | +45.80(+0.53%) |
Jan 11, 2013 | 8607 | 8649 | 8548 | 8619 | 493,389,408 | +12.50(+0.15%) |
Jan 10, 2013 | 8492 | 8614 | 8485 | 8606 | 445,024,000 | +153.40(+1.81%) |
Jan 09, 2013 | 8388 | 8494 | 8375 | 8453 | 335,514,816 | +34.00(+0.40%) |
Jan 08, 2013 | 8434 | 8486 | 8406 | 8419 | 289,121,792 | -16.80(-0.20%) |
Jan 05, 2013 | 8412 | 8447 | 8387 | 8436 | 230,118,592 | +32.40(+0.39%) |
Jan 04, 2013 | 8375 | 8423 | 8334 | 8403 | 182,282,592 | -44.20(-0.52%) |
Jan 03, 2013 | 8338 | 8448 | 8287 | 8448 | 280,533,408 | +280.10(+3.43%) |
Jan 01, 2013 | 8112 | 8168 | 8042 | 8168 | 105,477,400 | +36.50(+0.45%) |
Dec 29, 2012 | 8277 | 8309 | 8104 | 8131 | 253,633,200 | -149.90(-1.81%) |
Dec 28, 2012 | 8236 | 8345 | 8231 | 8281 | 203,332,608 | -18.60(-0.22%) |
Dec 25, 2012 | 8262 | 8304 | 8256 | 8300 | 82,703,400 | +8.50(+0.10%) |
Dec 22, 2012 | 8224 | 8291 | 8204 | 8291 | 620,088,192 | +26.80(+0.32%) |
Dec 21, 2012 | 8227 | 8298 | 8217 | 8264 | 437,325,792 | +0.00(+0.00%) |
Dec 20, 2012 | 8192 | 8322 | 8185 | 8264 | 436,319,392 | +95.40(+1.17%) |
Dec 19, 2012 | 8069 | 8172 | 8063 | 8169 | 295,580,608 | +128.50(+1.60%) |
Dec 18, 2012 | 8018 | 8049 | 7975 | 8040 | 183,124,992 | +16.20(+0.20%) |
Dec 15, 2012 | 8026 | 8045 | 8004 | 8024 | 176,921,200 | +7.00(+0.09%) |
Dec 14, 2012 | 8006 | 8037 | 7977 | 8017 | 198,052,000 | +30.30(+0.38%) |
Dec 13, 2012 | 7935 | 7988 | 7927 | 7987 | 229,127,600 | +65.90(+0.83%) |
Dec 12, 2012 | 7814 | 7927 | 7806 | 7921 | 251,448,000 | +116.50(+1.49%) |
Dec 11, 2012 | 7796 | 7804 | 7671 | 7804 | 251,311,200 | -44.10(-0.56%) |
Dec 08, 2012 | 7916 | 7943 | 7813 | 7848 | 325,544,608 | -62.30(-0.79%) |
Dec 07, 2012 | 7906 | 7948 | 7842 | 7911 | 241,408,400 | +27.60(+0.35%) |
Dec 06, 2012 | 7948 | 7977 | 7845 | 7883 | 210,381,200 | -19.20(-0.24%) |
Dec 05, 2012 | 7872 | 7946 | 7871 | 7902 | 135,636,800 | +13.20(+0.17%) |
Dec 04, 2012 | 7963 | 8028 | 7874 | 7889 | 216,204,992 | -45.40(-0.57%) |
Dec 01, 2012 | 7968 | 7990 | 7923 | 7935 | 301,074,816 | -39.10(-0.49%) |
Nov 30, 2012 | 7887 | 7976 | 7884 | 7974 | 250,039,600 | +136.10(+1.74%) |
Nov 29, 2012 | 7839 | 7855 | 7754 | 7838 | 242,358,592 | -26.10(-0.33%) |
Nov 28, 2012 | 7937 | 7955 | 7820 | 7864 | 251,031,008 | -11.10(-0.14%) |
Nov 27, 2012 | 7883 | 7893 | 7843 | 7875 | 126,452,600 | -34.80(-0.44%) |
Nov 24, 2012 | 7887 | 7916 | 7825 | 7910 | 142,357,792 | +34.00(+0.43%) |
Nov 23, 2012 | 7828 | 7894 | 7809 | 7876 | 137,975,008 | +70.20(+0.90%) |
Nov 22, 2012 | 7752 | 7825 | 7717 | 7805 | 129,036,000 | +26.70(+0.34%) |
Nov 21, 2012 | 7722 | 7787 | 7696 | 7779 | 122,783,400 | +14.90(+0.19%) |
Nov 20, 2012 | 7662 | 7775 | 7602 | 7764 | 180,508,608 | +175.60(+2.31%) |
Nov 17, 2012 | 7694 | 7725 | 7588 | 7588 | 207,278,400 | -107.30(-1.39%) |
Nov 16, 2012 | 7615 | 7744 | 7610 | 7696 | 135,767,008 | +22.50(+0.29%) |
Nov 15, 2012 | 7696 | 7756 | 7643 | 7673 | 215,127,008 | -20.40(-0.27%) |
Nov 14, 2012 | 7522 | 7716 | 7491 | 7693 | 179,054,208 | +125.60(+1.66%) |
Nov 13, 2012 | 7632 | 7633 | 7548 | 7568 | 112,765,200 | -68.80(-0.90%) |
Nov 10, 2012 | 7613 | 7674 | 7496 | 7637 | 158,788,992 | +12.50(+0.16%) |
Nov 09, 2012 | 7696 | 7718 | 7606 | 7624 | 134,221,408 | -36.60(-0.48%) |
Nov 08, 2012 | 7900 | 7919 | 7638 | 7661 | 190,264,992 | -176.90(-2.26%) |
Nov 07, 2012 | 7812 | 7868 | 7801 | 7838 | 112,424,600 | +19.00(+0.24%) |
Nov 06, 2012 | 7892 | 7895 | 7793 | 7819 | 108,850,800 | -150.30(-1.89%) |
Nov 02, 2012 | 7905 | 7996 | 7835 | 7969 | 119,302,600 | +82.50(+1.05%) |
Nov 01, 2012 | 7807 | 7929 | 7790 | 7886 | 90,289,200 | +43.50(+0.55%) |
Oct 31, 2012 | 7831 | 7940 | 7831 | 7843 | 164,282,800 | +9.00(+0.11%) |
Oct 30, 2012 | 7764 | 7844 | 7756 | 7834 | 93,858,400 | +105.30(+1.36%) |
Oct 29, 2012 | 7749 | 7780 | 7684 | 7729 | 122,887,000 | -47.00(-0.60%) |
Oct 26, 2012 | 7708 | 7804 | 7666 | 7776 | 162,980,000 | -3.60(-0.05%) |
Oct 25, 2012 | 7781 | 7851 | 7766 | 7779 | 127,757,800 | -12.30(-0.16%) |
Oct 24, 2012 | 7773 | 7820 | 7653 | 7792 | 141,520,992 | +43.80(+0.57%) |
Oct 23, 2012 | 7864 | 7887 | 7700 | 7748 | 153,870,800 | -129.40(-1.64%) |
Oct 22, 2012 | 7911 | 7956 | 7842 | 7877 | 139,768,992 | -36.30(-0.46%) |
Oct 19, 2012 | 8054 | 8071 | 7881 | 7913 | 197,259,008 | -186.90(-2.31%) |
Oct 18, 2012 | 8144 | 8157 | 8036 | 8100 | 189,464,992 | -27.90(-0.34%) |
Oct 17, 2012 | 8006 | 8132 | 7987 | 8128 | 279,964,416 | +188.00(+2.37%) |
Oct 16, 2012 | 7747 | 7942 | 7742 | 7940 | 218,384,000 | +261.70(+3.41%) |
Oct 15, 2012 | 7654 | 7723 | 7625 | 7678 | 111,705,600 | +26.10(+0.34%) |
Oct 12, 2012 | 7724 | 7792 | 7652 | 7652 | 112,345,200 | -82.30(-1.06%) |
Oct 11, 2012 | 7615 | 7778 | 7566 | 7735 | 148,864,192 | +66.70(+0.87%) |
Oct 10, 2012 | 7706 | 7765 | 7664 | 7668 | 164,971,008 | -77.40(-1.00%) |
Oct 09, 2012 | 7894 | 7902 | 7735 | 7745 | 182,717,200 | -145.60(-1.85%) |
Oct 08, 2012 | 7910 | 7913 | 7855 | 7891 | 112,256,000 | -63.40(-0.80%) |
Oct 05, 2012 | 7848 | 7973 | 7826 | 7954 | 142,985,792 | +141.60(+1.81%) |
Oct 04, 2012 | 7866 | 7913 | 7784 | 7813 | 125,260,000 | -13.90(-0.18%) |
Oct 03, 2012 | 7841 | 7901 | 7802 | 7827 | 186,837,792 | -40.40(-0.51%) |
Oct 02, 2012 | 7728 | 7914 | 7710 | 7867 | 141,834,000 | +83.00(+1.07%) |
Oct 01, 2012 | 7713 | 7838 | 7703 | 7784 | 156,295,600 | +75.60(+0.98%) |
Sep 28, 2012 | 7909 | 7939 | 7679 | 7708 | 175,962,800 | -133.80(-1.71%) |
Sep 27, 2012 | 7896 | 7915 | 7791 | 7842 | 145,562,208 | -12.10(-0.15%) |
Sep 26, 2012 | 8081 | 8082 | 7840 | 7854 | 252,681,200 | -320.60(-3.92%) |
Sep 25, 2012 | 8126 | 8198 | 8118 | 8175 | 125,007,600 | +36.60(+0.45%) |
Sep 24, 2012 | 8166 | 8182 | 8083 | 8138 | 107,284,400 | -92.30(-1.12%) |
Sep 21, 2012 | 8064 | 8231 | 8036 | 8231 | 340,749,184 | +208.60(+2.60%) |
Sep 20, 2012 | 8034 | 8088 | 7961 | 8022 | 168,749,792 | -76.70(-0.95%) |
Sep 19, 2012 | 8095 | 8149 | 8032 | 8099 | 177,132,608 | +40.50(+0.50%) |
Sep 18, 2012 | 8085 | 8100 | 7949 | 8058 | 163,760,608 | -89.70(-1.10%) |
Sep 17, 2012 | 8088 | 8157 | 8050 | 8148 | 168,226,400 | -6.50(-0.08%) |
Sep 14, 2012 | 8102 | 8231 | 8088 | 8154 | 288,950,208 | +218.60(+2.75%) |
Sep 13, 2012 | 7958 | 7968 | 7865 | 7936 | 161,496,992 | -56.20(-0.70%) |
Sep 12, 2012 | 7972 | 8077 | 7929 | 7992 | 234,365,200 | +61.70(+0.78%) |
Sep 11, 2012 | 7820 | 7933 | 7730 | 7930 | 168,452,992 | +72.70(+0.93%) |
Sep 10, 2012 | 7839 | 7891 | 7797 | 7858 | 167,640,800 | -25.10(-0.32%) |
Sep 07, 2012 | 7882 | 8027 | 7834 | 7883 | 306,828,608 | +20.80(+0.26%) |
Sep 06, 2012 | 7536 | 7865 | 7533 | 7862 | 304,454,208 | +368.00(+4.91%) |
Sep 05, 2012 | 7469 | 7562 | 7422 | 7494 | 161,515,200 | +5.80(+0.08%) |
Sep 04, 2012 | 7461 | 7543 | 7444 | 7488 | 173,196,000 | +54.00(+0.73%) |
Sep 03, 2012 | 7398 | 7442 | 7351 | 7434 | 107,274,400 | +13.70(+0.18%) |
Aug 31, 2012 | 7174 | 7425 | 7161 | 7420 | 302,455,200 | +225.50(+3.13%) |
Aug 30, 2012 | 7278 | 7305 | 7179 | 7195 | 124,946,200 | -111.00(-1.52%) |
Aug 29, 2012 | 7339 | 7365 | 7274 | 7306 | 137,264,000 | -27.50(-0.37%) |
Aug 28, 2012 | 7392 | 7404 | 7284 | 7334 | 108,404,800 | -65.40(-0.88%) |
Aug 27, 2012 | 7294 | 7399 | 7217 | 7399 | 102,652,600 | +88.60(+1.21%) |
Aug 24, 2012 | 7260 | 7323 | 7183 | 7310 | 107,758,000 | +27.40(+0.38%) |
Aug 23, 2012 | 7392 | 7427 | 7177 | 7283 | 145,116,800 | -57.80(-0.79%) |
Aug 22, 2012 | 7495 | 7516 | 7326 | 7341 | 159,613,408 | -203.80(-2.70%) |
Aug 21, 2012 | 7469 | 7558 | 7430 | 7544 | 128,242,400 | +74.90(+1.00%) |
Aug 20, 2012 | 7557 | 7645 | 7387 | 7470 | 201,818,400 | -91.40(-1.21%) |
Aug 17, 2012 | 7463 | 7612 | 7452 | 7561 | 276,573,184 | +143.70(+1.94%) |
Aug 16, 2012 | 7141 | 7419 | 7123 | 7417 | 230,811,808 | +288.40(+4.05%) |
Aug 15, 2012 | 7111 | 7147 | 7067 | 7129 | 71,586,400 | +4.10(+0.06%) |
Aug 14, 2012 | 7109 | 7153 | 7074 | 7125 | 113,792,800 | +55.20(+0.78%) |
Aug 13, 2012 | 7037 | 7120 | 6992 | 7070 | 104,720,800 | +21.90(+0.31%) |
Aug 10, 2012 | 7069 | 7080 | 6962 | 7048 | 141,567,600 | -62.50(-0.88%) |
Aug 09, 2012 | 7189 | 7236 | 7027 | 7110 | 195,991,200 | -40.00(-0.56%) |
Aug 08, 2012 | 7184 | 7232 | 7040 | 7150 | 190,321,600 | -60.90(-0.84%) |
Aug 07, 2012 | 7019 | 7219 | 7013 | 7211 | 263,132,800 | +157.50(+2.23%) |
Aug 06, 2012 | 6752 | 7062 | 6738 | 7054 | 227,925,200 | +297.90(+4.41%) |
Aug 03, 2012 | 6377 | 6756 | 6296 | 6756 | 247,045,200 | +382.30(+6.00%) |
Aug 02, 2012 | 6690 | 6865 | 6365 | 6373 | 326,798,592 | -346.60(-5.16%) |
Aug 01, 2012 | 6715 | 6787 | 6569 | 6720 | 164,431,600 | -18.10(-0.27%) |
Jul 31, 2012 | 6804 | 6914 | 6691 | 6738 | 212,508,192 | -63.70(-0.94%) |
Jul 30, 2012 | 6626 | 6806 | 6589 | 6802 | 284,309,184 | +184.20(+2.78%) |
Jul 27, 2012 | 6403 | 6618 | 6244 | 6618 | 282,898,400 | +248.80(+3.91%) |
Jul 26, 2012 | 5958 | 6369 | 5955 | 6369 | 352,307,200 | +363.90(+6.06%) |
Jul 25, 2012 | 5950 | 6093 | 5939 | 6005 | 201,585,200 | +48.60(+0.82%) |
Jul 24, 2012 | 6252 | 6255 | 5951 | 5956 | 235,090,000 | -221.10(-3.58%) |
Jul 23, 2012 | 6157 | 6240 | 5905 | 6177 | 381,196,992 | -68.90(-1.10%) |
Jul 20, 2012 | 6623 | 6668 | 6233 | 6246 | 420,760,000 | -386.30(-5.82%) |
Jul 19, 2012 | 6625 | 6682 | 6580 | 6633 | 205,900,400 | +41.40(+0.63%) |
Jul 18, 2012 | 6595 | 6608 | 6497 | 6591 | 267,875,808 | +33.00(+0.50%) |
Jul 17, 2012 | 6573 | 6643 | 6530 | 6558 | 202,328,000 | +26.10(+0.40%) |
Jul 16, 2012 | 6631 | 6659 | 6485 | 6532 | 204,862,400 | -132.50(-1.99%) |
Jul 13, 2012 | 6621 | 6688 | 6563 | 6665 | 195,775,008 | +34.50(+0.52%) |
Jul 12, 2012 | 6749 | 6755 | 6601 | 6630 | 233,862,400 | -175.80(-2.58%) |
Jul 11, 2012 | 6693 | 6830 | 6679 | 6806 | 220,999,200 | +79.00(+1.17%) |
Jul 10, 2012 | 6724 | 6812 | 6638 | 6727 | 204,163,200 | +38.60(+0.58%) |
Jul 09, 2012 | 6738 | 6786 | 6612 | 6688 | 285,046,400 | -50.60(-0.75%) |
Jul 06, 2012 | 6910 | 6921 | 6727 | 6739 | 329,276,800 | -215.30(-3.10%) |
Jul 05, 2012 | 7148 | 7181 | 6912 | 6954 | 256,422,208 | -214.30(-2.99%) |
Jul 04, 2012 | 7174 | 7203 | 7116 | 7168 | 164,931,600 | -51.00(-0.71%) |
Jul 03, 2012 | 7144 | 7220 | 7122 | 7220 | 238,493,792 | +95.50(+1.34%) |
Jul 02, 2012 | 7082 | 7178 | 7037 | 7124 | 272,362,400 | +21.80(+0.31%) |
Jun 29, 2012 | 6939 | 7102 | 6872 | 7102 | 445,205,792 | +380.50(+5.66%) |
Jun 28, 2012 | 6666 | 6724 | 6594 | 6722 | 205,109,200 | +54.80(+0.82%) |
Jun 27, 2012 | 6577 | 6667 | 6513 | 6667 | 250,549,200 | +138.50(+2.12%) |
Jun 26, 2012 | 6590 | 6708 | 6512 | 6528 | 218,002,400 | -95.60(-1.44%) |
Jun 25, 2012 | 6845 | 6858 | 6612 | 6624 | 235,446,800 | -252.30(-3.67%) |
Jun 22, 2012 | 6717 | 6960 | 6697 | 6876 | 276,895,392 | +102.80(+1.52%) |
Jun 21, 2012 | 6730 | 6915 | 6675 | 6774 | 247,857,200 | -22.60(-0.33%) |
Jun 20, 2012 | 6716 | 6807 | 6668 | 6796 | 217,636,608 | +102.20(+1.53%) |
Jun 19, 2012 | 6546 | 6717 | 6479 | 6694 | 212,727,600 | +174.00(+2.67%) |
Jun 18, 2012 | 6856 | 6863 | 6503 | 6520 | 277,028,000 | -199.10(-2.96%) |
Jun 15, 2012 | 6744 | 6830 | 6659 | 6719 | 506,761,600 | +23.00(+0.34%) |
Jun 14, 2012 | 6582 | 6696 | 6559 | 6696 | 219,611,392 | +80.70(+1.22%) |
Jun 13, 2012 | 6529 | 6639 | 6491 | 6615 | 214,979,808 | +92.80(+1.42%) |
Jun 12, 2012 | 6510 | 6593 | 6439 | 6522 | 254,535,200 | +6.10(+0.09%) |
Jun 11, 2012 | 6898 | 6940 | 6498 | 6516 | 362,914,400 | -35.60(-0.54%) |
Jun 08, 2012 | 6392 | 6578 | 6324 | 6552 | 242,093,600 | +113.90(+1.77%) |
Jun 07, 2012 | 6449 | 6538 | 6422 | 6438 | 270,686,016 | +19.20(+0.30%) |
Jun 06, 2012 | 6313 | 6466 | 6276 | 6419 | 277,318,592 | +151.10(+2.41%) |
Jun 05, 2012 | 6293 | 6333 | 6231 | 6268 | 205,623,008 | +28.30(+0.45%) |
Jun 04, 2012 | 5999 | 6273 | 5988 | 6240 | 205,104,800 | +174.50(+2.88%) |
Jun 01, 2012 | 6110 | 6153 | 5994 | 6065 | 347,827,200 | -24.80(-0.41%) |
May 31, 2012 | 6134 | 6168 | 6012 | 6090 | 402,041,984 | -0.60(-0.01%) |
May 30, 2012 | 6185 | 6303 | 6074 | 6090 | 331,142,784 | -161.30(-2.58%) |
May 29, 2012 | 6433 | 6449 | 6221 | 6252 | 280,790,592 | -149.50(-2.34%) |
May 28, 2012 | 6585 | 6621 | 6392 | 6401 | 225,608,000 | -141.80(-2.17%) |
May 25, 2012 | 6542 | 6613 | 6458 | 6543 | 181,672,000 | +8.60(+0.13%) |
May 24, 2012 | 6496 | 6589 | 6357 | 6534 | 239,097,200 | +93.90(+1.46%) |
May 23, 2012 | 6579 | 6603 | 6420 | 6440 | 254,664,608 | -220.80(-3.31%) |
May 22, 2012 | 6565 | 6683 | 6520 | 6661 | 205,436,400 | +137.30(+2.10%) |
May 21, 2012 | 6572 | 6606 | 6455 | 6524 | 211,506,000 | -42.70(-0.65%) |
May 18, 2012 | 6400 | 6627 | 6380 | 6567 | 393,737,600 | +28.80(+0.44%) |
May 17, 2012 | 6635 | 6653 | 6435 | 6538 | 251,827,008 | -73.60(-1.11%) |
May 16, 2012 | 6621 | 6759 | 6536 | 6612 | 325,321,984 | -89.20(-1.33%) |
May 15, 2012 | 6848 | 6893 | 6644 | 6701 | 255,003,200 | -108.70(-1.60%) |
May 14, 2012 | 6897 | 6907 | 6763 | 6809 | 219,614,592 | -186.20(-2.66%) |
May 11, 2012 | 6958 | 7027 | 6789 | 6996 | 307,603,008 | -50.10(-0.71%) |
May 10, 2012 | 6905 | 7079 | 6844 | 7046 | 350,192,384 | +233.00(+3.42%) |
May 09, 2012 | 7017 | 7022 | 6733 | 6813 | 371,381,792 | -194.20(-2.77%) |
May 08, 2012 | 7051 | 7176 | 6968 | 7007 | 265,161,792 | -56.30(-0.80%) |
May 07, 2012 | 6766 | 7078 | 6743 | 7063 | 205,943,600 | +187.20(+2.72%) |
May 04, 2012 | 6856 | 6990 | 6820 | 6876 | 238,106,800 | +24.10(+0.35%) |
May 03, 2012 | 6869 | 6992 | 6828 | 6852 | 271,072,800 | +20.00(+0.29%) |