Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2011 | 5792 | 5820 | 5723 | 5783 | 0 | +0.00(+0.00%) |
Jul 30, 2011 | 5792 | 5820 | 5723 | 5783 | 0 | +0.00(+0.00%) |
Jul 29, 2011 | 5792 | 5820 | 5723 | 5783 | 80,477,696 | -88.00(-1.50%) |
Jul 28, 2011 | 5838 | 5893 | 5826 | 5871 | 64,718,400 | -33.10(-0.56%) |
Jul 27, 2011 | 5956 | 5985 | 5887 | 5904 | 70,636,400 | -85.70(-1.43%) |
Jul 26, 2011 | 6028 | 6050 | 5963 | 5990 | 51,876,100 | -27.30(-0.45%) |
Jul 25, 2011 | 6001 | 6036 | 5988 | 6018 | 46,440,900 | -14.40(-0.24%) |
Jul 24, 2011 | 6082 | 6098 | 6010 | 6032 | 0 | +0.00(+0.00%) |
Jul 23, 2011 | 6082 | 6098 | 6010 | 6032 | 0 | +0.00(+0.00%) |
Jul 22, 2011 | 6082 | 6098 | 6010 | 6032 | 53,650,400 | -10.20(-0.17%) |
Jul 21, 2011 | 6003 | 6067 | 5930 | 6042 | 74,504,704 | +75.60(+1.27%) |
Jul 20, 2011 | 5941 | 5968 | 5913 | 5966 | 49,182,500 | +70.00(+1.19%) |
Jul 19, 2011 | 5857 | 5924 | 5857 | 5896 | 65,172,800 | +70.20(+1.20%) |
Jul 18, 2011 | 5892 | 5915 | 5813 | 5826 | 61,206,500 | -111.80(-1.88%) |
Jul 17, 2011 | 5940 | 5969 | 5908 | 5938 | 0 | +0.00(+0.00%) |
Jul 16, 2011 | 5940 | 5969 | 5908 | 5938 | 0 | +0.00(+0.00%) |
Jul 15, 2011 | 5940 | 5969 | 5908 | 5938 | 62,300,100 | -42.90(-0.72%) |
Jul 14, 2011 | 5966 | 6014 | 5961 | 5981 | 43,280,800 | -44.20(-0.73%) |
Jul 13, 2011 | 5997 | 6048 | 5993 | 6025 | 53,262,800 | +10.40(+0.17%) |
Jul 12, 2011 | 5964 | 6036 | 5899 | 6015 | 79,482,400 | -38.20(-0.63%) |
Jul 11, 2011 | 6136 | 6139 | 6024 | 6053 | 56,224,000 | -99.70(-1.62%) |
Jul 10, 2011 | 6227 | 6248 | 6148 | 6153 | 0 | +0.00(+0.00%) |
Jul 09, 2011 | 6227 | 6248 | 6148 | 6153 | 0 | +0.00(+0.00%) |
Jul 08, 2011 | 6227 | 6248 | 6148 | 6153 | 54,650,600 | -58.40(-0.94%) |
Jul 07, 2011 | 6205 | 6250 | 6169 | 6211 | 42,351,500 | +31.70(+0.51%) |
Jul 06, 2011 | 6230 | 6240 | 6168 | 6179 | 50,328,600 | -63.60(-1.02%) |
Jul 05, 2011 | 6249 | 6262 | 6225 | 6243 | 31,936,000 | -2.80(-0.04%) |
Jul 04, 2011 | 6238 | 6250 | 6223 | 6246 | 26,433,200 | +8.00(+0.13%) |
Jul 03, 2011 | 6194 | 6254 | 6189 | 6238 | 0 | +0.00(+0.00%) |
Jul 02, 2011 | 6194 | 6254 | 6189 | 6238 | 0 | +0.00(+0.00%) |
Jul 01, 2011 | 6194 | 6254 | 6189 | 6238 | 46,961,900 | +50.70(+0.82%) |
Jun 30, 2011 | 6113 | 6200 | 6089 | 6187 | 56,433,300 | +85.60(+1.40%) |
Jun 29, 2011 | 6042 | 6106 | 6030 | 6102 | 52,811,200 | +99.10(+1.65%) |
Jun 28, 2011 | 6002 | 6045 | 5984 | 6002 | 54,908,900 | +11.60(+0.19%) |
Jun 27, 2011 | 5973 | 6014 | 5970 | 5991 | 37,466,900 | -7.20(-0.12%) |
Jun 26, 2011 | 6044 | 6061 | 5976 | 5998 | 0 | +0.00(+0.00%) |
Jun 25, 2011 | 6044 | 6061 | 5976 | 5998 | 0 | +0.00(+0.00%) |
Jun 24, 2011 | 6044 | 6061 | 5976 | 5998 | 48,626,000 | +6.90(+0.12%) |
Jun 23, 2011 | 6087 | 6108 | 5962 | 5991 | 68,797,696 | -122.30(-2.00%) |
Jun 22, 2011 | 6172 | 6172 | 6113 | 6113 | 40,548,800 | -57.60(-0.93%) |
Jun 21, 2011 | 6128 | 6172 | 6122 | 6171 | 44,978,100 | +57.30(+0.94%) |
Jun 20, 2011 | 6073 | 6127 | 6070 | 6114 | 42,619,300 | -31.46(-0.51%) |
Jun 19, 2011 | 6124 | 6182 | 6101 | 6145 | 0 | +0.00(+0.00%) |
Jun 18, 2011 | 6124 | 6182 | 6101 | 6145 | 0 | -0.04(-0.00%) |
Jun 17, 2011 | 6124 | 6182 | 6101 | 6145 | 87,015,296 | -12.50(-0.20%) |
Jun 16, 2011 | 6152 | 6164 | 6113 | 6158 | 66,500,000 | -40.50(-0.65%) |
Jun 15, 2011 | 6249 | 6261 | 6198 | 6198 | 46,358,800 | -57.50(-0.92%) |
Jun 14, 2011 | 6223 | 6270 | 6214 | 6256 | 49,650,000 | +58.45(+0.94%) |
Jun 13, 2011 | 6254 | 6272 | 6179 | 6197 | 0 | +0.00(+0.00%) |
Jun 12, 2011 | 6254 | 6272 | 6179 | 6197 | 0 | +0.00(+0.00%) |
Jun 11, 2011 | 6254 | 6272 | 6179 | 6197 | 0 | -0.05(-0.00%) |
Jun 10, 2011 | 6254 | 6272 | 6179 | 6197 | 50,878,500 | -73.70(-1.18%) |
Jun 09, 2011 | 6249 | 6296 | 6240 | 6271 | 50,168,700 | +14.10(+0.23%) |
Jun 08, 2011 | 6309 | 6315 | 6257 | 6257 | 56,374,300 | -73.70(-1.16%) |
Jun 07, 2011 | 6353 | 6378 | 6324 | 6331 | 44,547,200 | -39.50(-0.62%) |
Jun 06, 2011 | 6387 | 6410 | 6353 | 6370 | 37,988,300 | -37.29(-0.58%) |
Jun 05, 2011 | 6417 | 6449 | 6387 | 6407 | 0 | +0.00(+0.00%) |
Jun 04, 2011 | 6417 | 6449 | 6387 | 6407 | 0 | -0.01(-0.00%) |
Jun 03, 2011 | 6417 | 6449 | 6387 | 6407 | 52,243,700 | -89.10(-1.37%) |
Jun 01, 2011 | 6566 | 6567 | 6480 | 6496 | 50,390,000 | -58.20(-0.89%) |
May 31, 2011 | 6532 | 6576 | 6521 | 6555 | 67,053,500 | +83.90(+1.30%) |
May 30, 2011 | 6485 | 6501 | 6469 | 6471 | 17,960,400 | -18.50(-0.29%) |
May 27, 2011 | 6511 | 6522 | 6479 | 6489 | 47,795,000 | +20.10(+0.31%) |
May 26, 2011 | 6488 | 6492 | 6450 | 6469 | 53,274,500 | +4.70(+0.07%) |
May 25, 2011 | 6426 | 6478 | 6417 | 6464 | 46,079,800 | +10.20(+0.16%) |
May 24, 2011 | 6439 | 6466 | 6438 | 6454 | 43,301,500 | +16.50(+0.26%) |
May 23, 2011 | 6472 | 6483 | 6431 | 6438 | 50,613,100 | -92.81(-1.42%) |
May 22, 2011 | 6591 | 6605 | 6517 | 6531 | 0 | +0.01(+0.00%) |
May 21, 2011 | 6591 | 6604 | 6517 | 6531 | 0 | +0.00(+0.00%) |
May 20, 2011 | 6591 | 6604 | 6517 | 6531 | 72,396,304 | -27.40(-0.42%) |
May 19, 2011 | 6563 | 6577 | 6506 | 6558 | 52,568,600 | +22.80(+0.35%) |
May 18, 2011 | 6536 | 6542 | 6515 | 6535 | 39,281,800 | +38.60(+0.59%) |
May 17, 2011 | 6556 | 6560 | 6487 | 6497 | 54,895,500 | -67.50(-1.03%) |
May 16, 2011 | 6547 | 6579 | 6511 | 6564 | 47,763,200 | +0.84(+0.01%) |
May 15, 2011 | 6593 | 6602 | 6563 | 6563 | 0 | +0.00(+0.00%) |
May 14, 2011 | 6593 | 6602 | 6563 | 6563 | 0 | -0.04(-0.00%) |
May 13, 2011 | 6593 | 6602 | 6563 | 6563 | 53,725,000 | +0.70(+0.01%) |
May 12, 2011 | 6517 | 6563 | 6510 | 6563 | 56,474,700 | -0.20(-0.00%) |
May 11, 2011 | 6549 | 6576 | 6538 | 6563 | 46,372,100 | +36.60(+0.56%) |
May 10, 2011 | 6495 | 6549 | 6482 | 6526 | 51,796,800 | +49.30(+0.76%) |
May 09, 2011 | 6506 | 6527 | 6464 | 6477 | 47,152,600 | -49.61(-0.76%) |
May 08, 2011 | 6466 | 6545 | 6449 | 6527 | 0 | +0.01(+0.00%) |
May 07, 2011 | 6466 | 6545 | 6449 | 6526 | 0 | +0.00(+0.00%) |
May 06, 2011 | 6466 | 6545 | 6449 | 6526 | 53,407,700 | +76.50(+1.19%) |
May 05, 2011 | 6481 | 6485 | 6397 | 6450 | 57,440,600 | -20.40(-0.32%) |
May 04, 2011 | 6504 | 6547 | 6461 | 6470 | 59,944,900 | -40.20(-0.62%) |
May 03, 2011 | 6519 | 6534 | 6490 | 6511 | 54,279,300 | -34.10(-0.52%) |