Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 22234 | 22464 | 22175 | 22398 | 1,686,819,200 | +336.90(+1.53%) |
Jun 29, 2011 | 22230 | 22237 | 22022 | 22061 | 1,504,695,168 | -0.60(-0.00%) |
Jun 28, 2011 | 22169 | 22206 | 21952 | 22062 | 1,391,569,536 | +20.00(+0.09%) |
Jun 27, 2011 | 21888 | 22099 | 21888 | 22042 | 1,271,935,616 | -130.10(-0.59%) |
Jun 26, 2011 | 21844 | 22183 | 21784 | 22172 | 0 | +0.00(+0.00%) |
Jun 25, 2011 | 21844 | 22183 | 21784 | 22172 | 0 | +0.00(+0.00%) |
Jun 24, 2011 | 21844 | 22183 | 21784 | 22172 | 1,956,020,736 | +412.80(+1.90%) |
Jun 23, 2011 | 21777 | 21905 | 21633 | 21759 | 1,783,660,800 | -100.90(-0.46%) |
Jun 22, 2011 | 22044 | 22048 | 21838 | 21860 | 1,431,572,224 | +9.40(+0.04%) |
Jun 21, 2011 | 21784 | 21875 | 21656 | 21851 | 2,141,318,784 | +251.10(+1.16%) |
Jun 20, 2011 | 21771 | 21897 | 21509 | 21600 | 1,395,417,216 | -95.80(-0.44%) |
Jun 19, 2011 | 21970 | 21971 | 21628 | 21695 | 0 | +0.00(+0.00%) |
Jun 18, 2011 | 21970 | 21971 | 21628 | 21695 | 0 | +0.00(+0.00%) |
Jun 17, 2011 | 21970 | 21971 | 21628 | 21695 | 1,985,574,784 | -257.80(-1.17%) |
Jun 16, 2011 | 22048 | 22066 | 21875 | 21953 | 1,875,976,448 | -390.70(-1.75%) |
Jun 15, 2011 | 22533 | 22599 | 22327 | 22344 | 1,261,848,192 | -152.20(-0.68%) |
Jun 14, 2011 | 22298 | 22642 | 22298 | 22496 | 1,502,240,000 | -12.10(-0.05%) |
Jun 13, 2011 | 22173 | 22508 | 22157 | 22508 | 1,273,235,840 | +87.70(+0.39%) |
Jun 12, 2011 | 22642 | 22675 | 22298 | 22420 | 0 | +0.00(+0.00%) |
Jun 11, 2011 | 22642 | 22675 | 22298 | 22420 | 0 | +0.00(+0.00%) |
Jun 10, 2011 | 22642 | 22675 | 22298 | 22420 | 1,701,322,368 | -189.40(-0.84%) |
Jun 09, 2011 | 22628 | 22647 | 22373 | 22610 | 2,442,731,520 | -51.80(-0.23%) |
Jun 08, 2011 | 22758 | 22758 | 22607 | 22662 | 2,026,144,000 | -207.10(-0.91%) |
Jun 07, 2011 | 22762 | 22929 | 22730 | 22869 | 1,487,292,800 | -80.90(-0.35%) |
Jun 06, 2011 | 23339 | 23339 | 22932 | 22950 | 0 | +0.00(+0.00%) |
Jun 05, 2011 | 23339 | 23339 | 22932 | 22950 | 0 | +0.00(+0.00%) |
Jun 04, 2011 | 23339 | 23339 | 22932 | 22950 | 0 | +0.00(+0.00%) |
Jun 03, 2011 | 23339 | 23339 | 22932 | 22950 | 1,959,513,984 | -304.20(-1.31%) |
Jun 02, 2011 | 23280 | 23318 | 23211 | 23254 | 1,305,464,448 | -372.60(-1.58%) |
Jun 01, 2011 | 23687 | 23706 | 23598 | 23626 | 1,590,464,768 | -57.70(-0.24%) |
May 31, 2011 | 23380 | 23708 | 23372 | 23684 | 2,140,361,984 | +499.80(+2.16%) |
May 30, 2011 | 23118 | 23258 | 23086 | 23184 | 792,873,792 | +66.20(+0.29%) |
May 27, 2011 | 22940 | 23151 | 22860 | 23118 | 1,504,550,912 | +217.30(+0.95%) |
May 26, 2011 | 22848 | 22944 | 22796 | 22901 | 960,477,824 | +153.50(+0.67%) |
May 25, 2011 | 22558 | 22767 | 22520 | 22747 | 1,231,365,248 | +16.50(+0.07%) |
May 24, 2011 | 22693 | 22754 | 22631 | 22731 | 1,007,851,200 | +19.80(+0.09%) |
May 23, 2011 | 22943 | 22943 | 22691 | 22711 | 1,487,177,984 | -488.40(-2.11%) |
May 22, 2011 | 23216 | 23243 | 23147 | 23199 | 0 | +0.00(+0.00%) |
May 21, 2011 | 23216 | 23243 | 23147 | 23199 | 0 | +0.00(+0.00%) |
May 20, 2011 | 23216 | 23243 | 23147 | 23199 | 798,081,984 | +36.00(+0.16%) |
May 19, 2011 | 23125 | 23248 | 23032 | 23163 | 1,146,410,624 | +152.30(+0.66%) |
May 18, 2011 | 22969 | 23058 | 22924 | 23011 | 1,067,411,904 | +110.00(+0.48%) |
May 17, 2011 | 22896 | 22968 | 22768 | 22901 | 926,370,816 | -59.50(-0.26%) |
May 16, 2011 | 23054 | 23135 | 22937 | 22961 | 1,076,062,976 | -315.70(-1.36%) |
May 15, 2011 | 23120 | 23295 | 22888 | 23276 | 0 | +0.00(+0.00%) |
May 14, 2011 | 23120 | 23295 | 22888 | 23276 | 0 | +0.00(+0.00%) |
May 13, 2011 | 23120 | 23295 | 22888 | 23276 | 1,231,654,656 | +202.50(+0.88%) |
May 12, 2011 | 23112 | 23128 | 22986 | 23074 | 1,213,530,496 | -218.00(-0.94%) |
May 11, 2011 | 23509 | 23509 | 23233 | 23292 | 1,308,742,400 | -44.20(-0.19%) |
May 10, 2011 | 23239 | 23393 | 23239 | 23336 | 0 | +0.00(+0.00%) |
May 09, 2011 | 23250 | 23393 | 23239 | 23336 | 1,008,557,568 | +176.90(+0.76%) |
May 08, 2011 | 23036 | 23207 | 22986 | 23159 | 0 | +0.00(+0.00%) |
May 07, 2011 | 23036 | 23207 | 22986 | 23159 | 0 | +0.00(+0.00%) |
May 06, 2011 | 23036 | 23207 | 22986 | 23159 | 1,282,797,184 | -102.50(-0.44%) |
May 05, 2011 | 23228 | 23348 | 23168 | 23262 | 1,561,056,512 | -53.60(-0.23%) |
May 04, 2011 | 23583 | 23583 | 23230 | 23315 | 1,880,768,768 | -318.00(-1.35%) |
May 03, 2011 | 23795 | 23924 | 23599 | 23633 | 1,309,019,008 | -87.60(-0.37%) |
May 02, 2011 | 23721 | 23721 | 23721 | 23721 | 0 | +0.00(+0.00%) |
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%) |