Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 20539 | 20609 | 20372 | 20536 | 1,329,325,952 | -200.70(-0.97%) |
Aug 30, 2010 | 20797 | 20832 | 20669 | 20737 | 1,056,592,512 | +139.90(+0.68%) |
Aug 29, 2010 | 20563 | 20671 | 20553 | 20597 | 0 | +0.00(+0.00%) |
Aug 27, 2010 | 20563 | 20671 | 20553 | 20597 | 1,212,734,080 | -14.80(-0.07%) |
Aug 26, 2010 | 20603 | 20665 | 20567 | 20612 | 1,026,568,000 | -22.90(-0.11%) |
Aug 25, 2010 | 20604 | 20667 | 20513 | 20635 | 1,224,482,944 | -23.70(-0.11%) |
Aug 24, 2010 | 20759 | 20938 | 20651 | 20659 | 1,243,939,200 | -230.30(-1.10%) |
Aug 23, 2010 | 20963 | 21035 | 20846 | 20889 | 857,934,208 | -92.80(-0.44%) |
Aug 21, 2010 | 20930 | 20997 | 20868 | 20982 | 0 | +0.00(+0.00%) |
Aug 20, 2010 | 20930 | 20997 | 20868 | 20982 | 1,096,937,344 | -90.70(-0.43%) |
Aug 19, 2010 | 21095 | 21298 | 21023 | 21072 | 1,336,442,880 | +49.80(+0.24%) |
Aug 18, 2010 | 21168 | 21277 | 20969 | 21023 | 1,282,606,336 | -114.70(-0.54%) |
Aug 17, 2010 | 21081 | 21162 | 21015 | 21137 | 671,736,704 | +25.30(+0.12%) |
Aug 16, 2010 | 20882 | 21210 | 20882 | 21112 | 1,053,815,488 | +40.50(+0.19%) |
Aug 15, 2010 | 21095 | 21206 | 21012 | 21072 | 0 | +0.00(+0.00%) |
Aug 14, 2010 | 21095 | 21206 | 21012 | 21072 | 0 | +0.00(+0.00%) |
Aug 13, 2010 | 21095 | 21206 | 21012 | 21072 | 1,230,389,248 | -34.10(-0.16%) |
Aug 12, 2010 | 21039 | 21125 | 20926 | 21106 | 1,695,693,184 | -188.80(-0.89%) |
Aug 11, 2010 | 21542 | 21643 | 21239 | 21294 | 1,475,898,240 | -179.10(-0.83%) |
Aug 10, 2010 | 21764 | 21766 | 21447 | 21474 | 1,257,248,256 | -328.00(-1.50%) |
Aug 09, 2010 | 21640 | 21806 | 21622 | 21802 | 999,901,568 | +122.80(+0.57%) |
Aug 08, 2010 | 21576 | 21722 | 21457 | 21679 | 0 | +0.00(+0.00%) |
Aug 07, 2010 | 21576 | 21722 | 21457 | 21679 | 0 | +0.00(+0.00%) |
Aug 06, 2010 | 21576 | 21722 | 21457 | 21679 | 1,309,181,952 | +127.10(+0.59%) |
Aug 05, 2010 | 21577 | 21619 | 21462 | 21552 | 940,912,576 | +1.80(+0.01%) |
Aug 04, 2010 | 21567 | 21622 | 21428 | 21550 | 1,243,029,760 | +92.20(+0.43%) |
Aug 03, 2010 | 21610 | 21610 | 21410 | 21458 | 1,419,675,136 | +44.90(+0.21%) |
Aug 02, 2010 | 21221 | 21439 | 21221 | 21413 | 1,646,320,640 | +383.00(+1.82%) |
Aug 01, 2010 | 21030 | 21030 | 0 | +0.00(+0.00%) | ||
Jul 31, 2010 | 21008 | 21096 | 20946 | 21030 | 0 | +0.00(+0.00%) |
Jul 30, 2010 | 21008 | 21096 | 20946 | 21030 | 947,166,080 | -64.00(-0.30%) |
Jul 29, 2010 | 21091 | 21131 | 20971 | 21094 | 1,014,336,768 | +2.60(+0.01%) |
Jul 28, 2010 | 20962 | 21200 | 20902 | 21091 | 1,350,370,816 | +117.80(+0.56%) |
Jul 27, 2010 | 20966 | 21009 | 20824 | 20973 | 1,118,094,592 | +133.50(+0.64%) |
Jul 26, 2010 | 20945 | 20963 | 20827 | 20840 | 1,139,652,608 | +24.60(+0.12%) |
Jul 25, 2010 | 20848 | 20848 | 20728 | 20815 | 0 | +0.00(+0.00%) |
Jul 24, 2010 | 20848 | 20848 | 20728 | 20815 | 0 | +0.00(+0.00%) |
Jul 23, 2010 | 20848 | 20848 | 20728 | 20815 | 1,641,271,296 | +225.60(+1.10%) |
Jul 22, 2010 | 20488 | 20592 | 20385 | 20590 | 951,757,376 | +102.50(+0.50%) |
Jul 21, 2010 | 20378 | 20494 | 20334 | 20487 | 1,115,583,232 | +222.60(+1.10%) |
Jul 20, 2010 | 20076 | 20403 | 20076 | 20265 | 1,168,031,232 | +173.70(+0.86%) |
Jul 19, 2010 | 20008 | 20128 | 20008 | 20091 | 1,040,734,400 | -159.30(-0.79%) |
Jul 18, 2010 | 20294 | 20314 | 20174 | 20250 | 0 | +0.00(+0.00%) |
Jul 17, 2010 | 20294 | 20314 | 20174 | 20250 | 0 | +0.00(+0.00%) |
Jul 16, 2010 | 20294 | 20314 | 20174 | 20250 | 1,648,123,264 | -5.40(-0.03%) |
Jul 15, 2010 | 20530 | 20666 | 20226 | 20256 | 1,591,164,032 | -305.20(-1.48%) |
Jul 14, 2010 | 20722 | 20722 | 20512 | 20561 | 1,562,984,064 | +129.70(+0.63%) |
Jul 13, 2010 | 20485 | 20529 | 20379 | 20431 | 1,309,265,408 | -36.30(-0.18%) |
Jul 12, 2010 | 20476 | 20540 | 20369 | 20467 | 1,675,481,344 | +88.70(+0.44%) |
Jul 10, 2010 | 20143 | 20418 | 20116 | 20379 | 0 | +0.00(+0.00%) |
Jul 09, 2010 | 20143 | 20418 | 20116 | 20379 | 1,673,574,528 | +328.10(+1.64%) |
Jul 08, 2010 | 20231 | 20236 | 20002 | 20051 | 1,137,900,032 | +193.50(+0.97%) |
Jul 07, 2010 | 19948 | 19948 | 19800 | 19857 | 1,083,584,000 | -227.00(-1.13%) |
Jul 06, 2010 | 19778 | 20084 | 19778 | 20084 | 1,204,498,560 | +241.90(+1.22%) |
Jul 05, 2010 | 19809 | 19913 | 19794 | 19842 | 1,251,615,744 | -63.10(-0.32%) |
Jul 03, 2010 | 20060 | 20162 | 19803 | 19905 | 0 | +0.00(+0.00%) |
Jul 02, 2010 | 20060 | 20162 | 19803 | 19905 | 1,374,627,072 | -223.70(-1.11%) |
Jul 01, 2010 | 20129 | 20129 | 20129 | 20129 | 0 | +0.00(+0.00%) |
Jun 30, 2010 | 19986 | 20143 | 19971 | 20129 | 1,588,071,680 | -119.90(-0.59%) |
Jun 29, 2010 | 20727 | 20738 | 20191 | 20249 | 1,781,397,248 | -477.80(-2.31%) |
Jun 28, 2010 | 20718 | 20862 | 20687 | 20727 | 1,171,423,616 | +35.90(+0.17%) |
Jun 27, 2010 | 20616 | 20763 | 20564 | 20691 | 0 | +0.00(+0.00%) |
Jun 26, 2010 | 20616 | 20763 | 20564 | 20691 | 0 | +0.00(+0.00%) |
Jun 25, 2010 | 20616 | 20732 | 20564 | 20691 | 1,338,524,416 | -42.70(-0.21%) |
Jun 24, 2010 | 20797 | 20901 | 20710 | 20734 | 1,067,905,408 | -123.10(-0.59%) |
Jun 23, 2010 | 20719 | 20867 | 20689 | 20857 | 1,362,845,056 | +37.50(+0.18%) |
Jun 22, 2010 | 20862 | 20957 | 20796 | 20819 | 1,597,804,032 | -93.10(-0.45%) |
Jun 21, 2010 | 20571 | 20938 | 20571 | 20912 | 3,171,247,104 | +625.50(+3.08%) |
Jun 20, 2010 | 20199 | 20315 | 20138 | 20287 | 0 | +0.00(+0.00%) |
Jun 19, 2010 | 20199 | 20315 | 20138 | 20287 | 0 | +0.00(+0.00%) |
Jun 18, 2010 | 20199 | 20315 | 20138 | 20287 | 1,413,431,552 | +148.30(+0.74%) |
Jun 17, 2010 | 20202 | 20202 | 20079 | 20138 | 1,034,862,912 | +76.20(+0.38%) |
Jun 16, 2010 | 19998 | 20142 | 19971 | 20062 | 0 | +0.00(+0.00%) |
Jun 15, 2010 | 19998 | 20142 | 19971 | 20062 | 996,054,720 | +10.30(+0.05%) |
Jun 14, 2010 | 20103 | 20103 | 20024 | 20052 | 954,758,208 | +179.50(+0.90%) |
Jun 13, 2010 | 19996 | 19996 | 19834 | 19872 | 0 | +0.00(+0.00%) |
Jun 12, 2010 | 19996 | 19996 | 19834 | 19872 | 0 | +0.00(+0.00%) |
Jun 11, 2010 | 19996 | 19996 | 19834 | 19872 | 1,146,581,248 | +239.70(+1.22%) |
Jun 10, 2010 | 19518 | 19729 | 19518 | 19633 | 962,222,784 | +11.50(+0.06%) |
Jun 09, 2010 | 19488 | 19792 | 19384 | 19621 | 1,263,124,864 | +133.70(+0.69%) |
Jun 08, 2010 | 19460 | 19510 | 19333 | 19488 | 904,490,688 | +109.30(+0.56%) |
Jun 07, 2010 | 19212 | 19390 | 19212 | 19378 | 1,583,714,816 | -401.90(-2.03%) |
Jun 06, 2010 | 19765 | 19842 | 19659 | 19780 | 0 | +0.00(+0.00%) |
Jun 05, 2010 | 19765 | 19842 | 19659 | 19780 | 0 | +0.00(+0.00%) |
Jun 04, 2010 | 19765 | 19842 | 19659 | 19780 | 1,011,348,672 | -6.60(-0.03%) |
Jun 03, 2010 | 19823 | 19860 | 19744 | 19787 | 1,270,634,880 | +314.90(+1.62%) |
Jun 02, 2010 | 19652 | 19656 | 19372 | 19472 | 1,231,922,560 | -25.10(-0.13%) |