Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 23730 | 23809 | 23634 | 23721 | 1,468,492,672 | -84.80(-0.36%) |
Apr 28, 2011 | 24103 | 24132 | 23761 | 23806 | 1,570,580,736 | -87.20(-0.36%) |
Apr 27, 2011 | 24193 | 24261 | 23825 | 23893 | 1,245,102,720 | -114.60(-0.48%) |
Apr 26, 2011 | 23965 | 24070 | 23844 | 24007 | 1,136,259,200 | -130.90(-0.54%) |
Apr 25, 2011 | 24138 | 24138 | 24138 | 24138 | 0 | +0.00(+0.00%) |
Apr 24, 2011 | 24091 | 24186 | 24031 | 24138 | 0 | +0.00(+0.00%) |
Apr 23, 2011 | 24031 | 24138 | 0 | +0.00(+0.00%) | ||
Apr 22, 2011 | 24091 | 24186 | 24031 | 24138 | 0 | +0.00(+0.00%) |
Apr 21, 2011 | 24091 | 24186 | 24031 | 24138 | 1,515,002,496 | +242.20(+1.01%) |
Apr 20, 2011 | 23709 | 23905 | 23683 | 23896 | 1,236,452,224 | +375.50(+1.60%) |
Apr 19, 2011 | 23655 | 23655 | 23468 | 23521 | 1,461,878,656 | -309.70(-1.30%) |
Apr 18, 2011 | 23978 | 24145 | 23770 | 23830 | 1,280,807,680 | -177.80(-0.74%) |
Apr 17, 2011 | 24087 | 24236 | 23902 | 24008 | 0 | +0.00(+0.00%) |
Apr 16, 2011 | 24087 | 24236 | 23902 | 24008 | 0 | +0.00(+0.00%) |
Apr 15, 2011 | 24087 | 24236 | 23902 | 24008 | 1,280,550,528 | -5.90(-0.02%) |
Apr 14, 2011 | 23952 | 24071 | 23912 | 24014 | 1,219,048,192 | -121.00(-0.50%) |
Apr 13, 2011 | 23981 | 24200 | 23842 | 24135 | 1,598,541,440 | +158.60(+0.66%) |
Apr 12, 2011 | 24143 | 24143 | 23917 | 23976 | 1,609,206,528 | -326.70(-1.34%) |
Apr 11, 2011 | 24395 | 24466 | 24250 | 24303 | 1,506,797,056 | -93.00(-0.38%) |
Apr 10, 2011 | 24396 | 24396 | 24396 | 0 | +0.00(+0.00%) | |
Apr 09, 2011 | 24306 | 24469 | 24252 | 24396 | 0 | +0.00(+0.00%) |
Apr 08, 2011 | 24306 | 24469 | 24252 | 24396 | 1,596,084,096 | +114.30(+0.47%) |
Apr 07, 2011 | 24318 | 24369 | 24196 | 24282 | 1,589,719,680 | -3.30(-0.01%) |
Apr 06, 2011 | 24183 | 24322 | 24103 | 24285 | 2,113,402,752 | +134.50(+0.56%) |
Apr 05, 2011 | 24151 | 24151 | 24151 | 24151 | 0 | +0.00(+0.00%) |
Apr 04, 2011 | 23917 | 24164 | 23917 | 24151 | 2,068,546,048 | +348.70(+1.47%) |
Apr 03, 2011 | 23664 | 23827 | 23474 | 23802 | 0 | +0.00(+0.00%) |
Apr 02, 2011 | 23664 | 23827 | 23474 | 23802 | 0 | +0.00(+0.00%) |
Apr 01, 2011 | 23664 | 23827 | 23474 | 23802 | 2,190,682,624 | +274.40(+1.17%) |
Mar 31, 2011 | 23618 | 23618 | 23450 | 23528 | 2,338,833,920 | +76.10(+0.32%) |
Mar 30, 2011 | 23193 | 23505 | 23181 | 23451 | 2,043,971,200 | +391.00(+1.70%) |
Mar 29, 2011 | 22997 | 23137 | 22965 | 23060 | 1,352,926,464 | -7.80(-0.03%) |
Mar 28, 2011 | 23114 | 23262 | 22952 | 23068 | 1,989,091,968 | -90.50(-0.39%) |
Mar 27, 2011 | 23135 | 23179 | 23068 | 23159 | 0 | +0.00(+0.00%) |
Mar 26, 2011 | 23135 | 23179 | 23068 | 23159 | 0 | +0.00(+0.00%) |
Mar 25, 2011 | 23135 | 23179 | 23068 | 23159 | 2,696,387,072 | +243.40(+1.06%) |
Mar 24, 2011 | 23006 | 23051 | 22891 | 22915 | 1,848,429,952 | +89.90(+0.39%) |
Mar 23, 2011 | 22798 | 22849 | 22715 | 22825 | 1,383,280,128 | -32.50(-0.14%) |
Mar 22, 2011 | 22733 | 22881 | 22654 | 22858 | 1,450,412,672 | +172.70(+0.76%) |
Mar 21, 2011 | 22401 | 22712 | 22395 | 22685 | 1,744,941,568 | +385.00(+1.73%) |
Mar 20, 2011 | 22388 | 22464 | 22274 | 22300 | 0 | +0.00(+0.00%) |
Mar 19, 2011 | 22388 | 22464 | 22274 | 22300 | 0 | +0.00(+0.00%) |
Mar 18, 2011 | 22388 | 22464 | 22274 | 22300 | 2,024,994,048 | +15.80(+0.07%) |
Mar 17, 2011 | 22237 | 22394 | 22123 | 22284 | 1,700,522,752 | -416.50(-1.83%) |
Mar 16, 2011 | 22814 | 22814 | 22542 | 22701 | 1,775,006,976 | +22.70(+0.10%) |
Mar 15, 2011 | 23111 | 23111 | 22254 | 22678 | 2,969,021,184 | -667.70(-2.86%) |
Mar 14, 2011 | 23207 | 23346 | 23079 | 23346 | 1,201,157,248 | +96.10(+0.41%) |
Mar 13, 2011 | 23438 | 23515 | 23106 | 23250 | 0 | +0.00(+0.00%) |
Mar 12, 2011 | 23438 | 23515 | 23106 | 23250 | 1,671,018,368 | -365.10(-1.55%) |
Mar 11, 2011 | 23819 | 23819 | 23565 | 23615 | 1,406,058,752 | -195.20(-0.82%) |
Mar 10, 2011 | 23864 | 23934 | 23776 | 23810 | 2,028,495,360 | +98.40(+0.41%) |
Mar 09, 2011 | 23402 | 23732 | 23308 | 23712 | 1,782,726,016 | +398.50(+1.71%) |
Mar 08, 2011 | 23257 | 23492 | 23229 | 23313 | 1,321,120,256 | +0.00(+0.00%) |
Mar 07, 2011 | 23257 | 23492 | 23229 | 23313 | 0 | -95.70(-0.41%) |
Mar 06, 2011 | 23407 | 23507 | 23375 | 23409 | 0 | +0.00(+0.00%) |
Mar 05, 2011 | 23407 | 23507 | 23375 | 23409 | 1,855,060,352 | +286.50(+1.24%) |
Mar 04, 2011 | 23103 | 23329 | 23097 | 23122 | 1,643,360,512 | +73.70(+0.32%) |
Mar 03, 2011 | 23114 | 23114 | 22916 | 23049 | 1,491,985,152 | -347.70(-1.49%) |
Mar 02, 2011 | 23318 | 23479 | 23244 | 23396 | 1,802,511,616 | +58.40(+0.25%) |
Mar 01, 2011 | 22900 | 23388 | 22886 | 23338 | 1,782,741,248 | +0.00(+0.00%) |
Feb 28, 2011 | 22900 | 23388 | 22886 | 23338 | 0 | +325.60(+1.41%) |
Feb 27, 2011 | 22727 | 23091 | 22713 | 23012 | 0 | +0.00(+0.00%) |
Feb 26, 2011 | 22727 | 23091 | 22713 | 23012 | 1,403,488,768 | +411.40(+1.82%) |
Feb 25, 2011 | 22857 | 23037 | 22576 | 22601 | 1,506,227,456 | -305.90(-1.34%) |
Feb 24, 2011 | 22983 | 23056 | 22837 | 22907 | 1,287,207,296 | -83.90(-0.36%) |
Feb 23, 2011 | 23170 | 23170 | 22938 | 22991 | 1,736,180,352 | -494.60(-2.11%) |
Feb 22, 2011 | 23500 | 23586 | 23445 | 23485 | 1,226,047,360 | +0.00(+0.00%) |
Feb 21, 2011 | 23500 | 23586 | 23445 | 23485 | 0 | -109.80(-0.47%) |
Feb 20, 2011 | 23343 | 23615 | 23316 | 23595 | 0 | +0.00(+0.00%) |
Feb 19, 2011 | 23343 | 23615 | 23316 | 23595 | 2,141,906,560 | +293.40(+1.26%) |
Feb 18, 2011 | 23174 | 23320 | 23080 | 23302 | 1,447,116,416 | +144.80(+0.63%) |
Feb 17, 2011 | 23015 | 23183 | 22809 | 23157 | 1,289,275,136 | +257.20(+1.12%) |
Feb 16, 2011 | 23037 | 23105 | 22881 | 22900 | 0 | -221.30(-0.96%) |
Feb 15, 2011 | 22920 | 23188 | 22900 | 23121 | 1,623,695,488 | +0.00(+0.00%) |
Feb 14, 2011 | 22920 | 23188 | 22900 | 23121 | 0 | +292.20(+1.28%) |
Feb 13, 2011 | 22753 | 22862 | 22447 | 22829 | 0 | +0.00(+0.00%) |
Feb 12, 2011 | 22753 | 22862 | 22447 | 22829 | 1,973,129,984 | +120.30(+0.53%) |
Feb 11, 2011 | 23036 | 23069 | 22668 | 22709 | 2,501,942,528 | -455.40(-1.97%) |
Feb 10, 2011 | 23535 | 23592 | 23129 | 23164 | 2,265,545,216 | -320.30(-1.36%) |
Feb 09, 2011 | 23614 | 23617 | 23396 | 23484 | 1,683,187,968 | -69.30(-0.29%) |
Feb 08, 2011 | 23982 | 23982 | 23531 | 23554 | 1,480,979,584 | +0.00(+0.00%) |
Feb 07, 2011 | 23982 | 23982 | 23531 | 23554 | 0 | -355.40(-1.49%) |
Feb 06, 2011 | 23700 | 23923 | 23672 | 23909 | 0 | +0.00(+0.00%) |
Feb 05, 2011 | 23700 | 23923 | 23672 | 23909 | 0 | +0.00(+0.00%) |
Feb 04, 2011 | 23700 | 23923 | 23672 | 23909 | 0 | +0.00(+0.00%) |
Feb 03, 2011 | 23700 | 23923 | 23672 | 23909 | 1,087,497,856 | +426.10(+1.81%) |
Feb 02, 2011 | 23452 | 23552 | 23423 | 23483 | 1,362,605,696 | +35.60(+0.15%) |