Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 23315 | 23520 | 23286 | 23447 | 0 | -169.70(-0.72%) |
Jan 30, 2011 | 23764 | 23764 | 23580 | 23617 | 0 | +0.00(+0.00%) |
Jan 29, 2011 | 23764 | 23764 | 23580 | 23617 | 1,501,890,560 | -162.60(-0.68%) |
Jan 28, 2011 | 23771 | 24024 | 23735 | 23780 | 1,585,159,552 | -63.60(-0.27%) |
Jan 27, 2011 | 23803 | 23976 | 23662 | 23843 | 1,318,215,040 | +54.40(+0.23%) |
Jan 26, 2011 | 23892 | 23999 | 23770 | 23789 | 1,038,886,976 | -13.00(-0.05%) |
Jan 25, 2011 | 23970 | 23970 | 23752 | 23802 | 1,201,912,448 | +0.00(+0.00%) |
Jan 24, 2011 | 23970 | 23970 | 23752 | 23802 | 0 | -75.10(-0.31%) |
Jan 23, 2011 | 23913 | 24130 | 23840 | 23877 | 0 | +0.00(+0.00%) |
Jan 22, 2011 | 23913 | 24130 | 23840 | 23877 | 1,335,216,384 | -126.80(-0.53%) |
Jan 21, 2011 | 24248 | 24248 | 23964 | 24004 | 1,531,227,264 | -415.90(-1.70%) |
Jan 20, 2011 | 24321 | 24434 | 24244 | 24420 | 1,356,744,960 | +265.60(+1.10%) |
Jan 19, 2011 | 24190 | 24382 | 24104 | 24154 | 1,286,503,680 | -3.00(-0.01%) |
Jan 18, 2011 | 24364 | 24364 | 24098 | 24157 | 1,209,065,984 | +0.00(+0.00%) |
Jan 17, 2011 | 24364 | 24364 | 24098 | 24157 | 0 | -126.20(-0.52%) |
Jan 16, 2011 | 24274 | 24347 | 24188 | 24283 | 0 | +0.00(+0.00%) |
Jan 15, 2011 | 24274 | 24347 | 24188 | 24283 | 1,531,630,848 | +44.20(+0.18%) |
Jan 14, 2011 | 24347 | 24379 | 24208 | 24239 | 2,323,232,000 | +113.40(+0.47%) |
Jan 13, 2011 | 23857 | 24168 | 23857 | 24126 | 1,592,876,160 | +365.30(+1.54%) |
Jan 12, 2011 | 23607 | 23856 | 23512 | 23760 | 1,171,815,168 | +233.00(+0.99%) |
Jan 11, 2011 | 23716 | 23784 | 23482 | 23527 | 1,087,090,688 | +0.00(+0.00%) |
Jan 10, 2011 | 23716 | 23784 | 23482 | 23527 | 0 | -159.30(-0.67%) |
Jan 09, 2011 | 23744 | 23881 | 23654 | 23687 | 0 | +0.00(+0.00%) |
Jan 08, 2011 | 23744 | 23881 | 23654 | 23687 | 1,287,345,920 | -99.70(-0.42%) |
Jan 07, 2011 | 23861 | 23861 | 23698 | 23786 | 1,147,688,960 | +28.50(+0.12%) |
Jan 06, 2011 | 23650 | 23774 | 23580 | 23758 | 1,277,768,064 | +89.30(+0.38%) |
Jan 05, 2011 | 23477 | 23696 | 23408 | 23668 | 1,330,693,376 | +232.40(+0.99%) |
Jan 04, 2011 | 23136 | 23444 | 23058 | 23436 | 1,066,929,920 | +0.00(+0.00%) |
Jan 03, 2011 | 23136 | 23444 | 23058 | 23436 | 0 | +400.70(+1.74%) |
Jan 01, 2011 | 23080 | 23102 | 23012 | 23035 | 643,109,632 | +36.10(+0.16%) |
Dec 31, 2010 | 22988 | 23111 | 22891 | 22999 | 979,943,424 | +30.00(+0.13%) |
Dec 30, 2010 | 22725 | 22982 | 22664 | 22969 | 796,503,168 | +347.60(+1.54%) |
Dec 29, 2010 | 22553 | 22685 | 22529 | 22622 | 1,031,032,384 | -212.10(-0.93%) |
Dec 28, 2010 | 22834 | 22834 | 22834 | 22834 | 0 | +0.00(+0.00%) |
Dec 27, 2010 | 22932 | 22948 | 22777 | 22834 | 0 | +0.00(+0.00%) |
Dec 26, 2010 | 22932 | 22948 | 22777 | 22834 | 0 | +0.00(+0.00%) |
Dec 25, 2010 | 22932 | 22948 | 22777 | 22834 | 531,784,192 | -69.20(-0.30%) |
Dec 24, 2010 | 23140 | 23151 | 22868 | 22903 | 739,929,600 | -142.20(-0.62%) |
Dec 23, 2010 | 23040 | 23160 | 22991 | 23045 | 1,191,357,056 | +51.30(+0.22%) |
Dec 22, 2010 | 22712 | 23026 | 22672 | 22994 | 1,262,033,024 | +354.80(+1.57%) |
Dec 21, 2010 | 22708 | 22717 | 22393 | 22639 | 1,175,563,648 | +0.00(+0.00%) |
Dec 20, 2010 | 22708 | 22717 | 22393 | 22639 | 0 | -75.70(-0.33%) |
Dec 18, 2010 | 22661 | 22733 | 22520 | 22715 | 1,426,267,392 | +46.00(+0.20%) |
Dec 17, 2010 | 22950 | 22992 | 22599 | 22669 | 1,490,108,672 | -306.50(-1.33%) |
Dec 16, 2010 | 23371 | 23371 | 22877 | 22975 | 1,731,628,800 | -455.90(-1.95%) |
Dec 15, 2010 | 23451 | 23453 | 23328 | 23431 | 1,005,933,568 | +113.60(+0.49%) |
Dec 14, 2010 | 23362 | 23490 | 23233 | 23318 | 1,108,577,536 | +154.70(+0.67%) |
Dec 11, 2010 | 23092 | 23202 | 22966 | 23163 | 1,351,974,400 | -8.90(-0.04%) |
Dec 10, 2010 | 23168 | 23269 | 23083 | 23172 | 1,359,040,640 | +79.30(+0.34%) |
Dec 09, 2010 | 23363 | 23374 | 22998 | 23092 | 1,469,118,848 | -335.70(-1.43%) |
Dec 08, 2010 | 23177 | 23475 | 23102 | 23428 | 1,395,045,248 | +190.50(+0.82%) |
Dec 07, 2010 | 23507 | 23612 | 23214 | 23238 | 1,448,276,352 | +0.00(+0.00%) |
Dec 06, 2010 | 23507 | 23612 | 23214 | 23238 | 0 | -82.80(-0.36%) |
Dec 04, 2010 | 23556 | 23611 | 23286 | 23320 | 1,638,261,120 | -128.30(-0.55%) |
Dec 03, 2010 | 23555 | 23575 | 23389 | 23449 | 1,727,085,184 | +199.00(+0.86%) |
Dec 02, 2010 | 22974 | 23326 | 22842 | 23250 | 1,622,216,832 | +241.80(+1.05%) |
Dec 01, 2010 | 23122 | 23199 | 22844 | 23008 | 1,711,364,352 | -158.20(-0.68%) |
Nov 30, 2010 | 22832 | 23188 | 22785 | 23166 | 1,211,558,272 | +0.00(+0.00%) |
Nov 29, 2010 | 22832 | 23188 | 22785 | 23166 | 0 | +289.00(+1.26%) |
Nov 27, 2010 | 23033 | 23108 | 22783 | 22877 | 1,134,013,952 | -177.50(-0.77%) |
Nov 26, 2010 | 23110 | 23283 | 23038 | 23055 | 1,278,446,080 | +30.80(+0.13%) |
Nov 25, 2010 | 23107 | 23167 | 22971 | 23024 | 1,464,288,256 | +127.80(+0.56%) |
Nov 24, 2010 | 23290 | 23322 | 22871 | 22896 | 2,174,817,280 | -627.90(-2.67%) |
Nov 23, 2010 | 23500 | 23593 | 23419 | 23524 | 1,649,739,648 | +0.00(+0.00%) |
Nov 22, 2010 | 23500 | 23593 | 23419 | 23524 | 0 | -81.70(-0.35%) |
Nov 20, 2010 | 23625 | 23686 | 23252 | 23606 | 1,903,795,840 | -31.70(-0.13%) |
Nov 19, 2010 | 23438 | 23672 | 23327 | 23637 | 1,718,261,248 | +422.90(+1.82%) |
Nov 18, 2010 | 23432 | 23618 | 23192 | 23214 | 2,171,389,952 | -478.50(-2.02%) |
Nov 17, 2010 | 24010 | 24085 | 23579 | 23693 | 1,923,820,416 | -334.20(-1.39%) |
Nov 16, 2010 | 24372 | 24382 | 24003 | 24027 | 1,668,533,888 | +0.00(+0.00%) |
Nov 15, 2010 | 24372 | 24382 | 24003 | 24027 | 0 | -195.40(-0.81%) |
Nov 13, 2010 | 24405 | 24609 | 24187 | 24223 | 2,093,440,384 | -477.70(-1.93%) |
Nov 12, 2010 | 24599 | 24888 | 24505 | 24700 | 1,795,744,384 | +199.70(+0.82%) |
Nov 11, 2010 | 24672 | 24692 | 24421 | 24501 | 1,945,425,152 | -210.00(-0.85%) |
Nov 10, 2010 | 24858 | 24963 | 24687 | 24711 | 2,258,169,600 | -253.80(-1.02%) |
Nov 09, 2010 | 24838 | 24989 | 24732 | 24964 | 1,811,291,008 | +0.00(+0.00%) |
Nov 08, 2010 | 24838 | 24989 | 24732 | 24964 | 0 | +87.60(+0.35%) |
Nov 07, 2010 | 24905 | 24932 | 24733 | 24877 | 0 | +0.00(+0.00%) |
Nov 06, 2010 | 24905 | 24932 | 24733 | 24877 | 0 | +0.00(+0.00%) |
Nov 05, 2010 | 24905 | 24932 | 24733 | 24877 | 2,815,141,888 | +341.20(+1.39%) |
Nov 04, 2010 | 24377 | 24550 | 24346 | 24536 | 2,315,843,584 | +390.90(+1.62%) |
Nov 03, 2010 | 23802 | 24164 | 23685 | 24145 | 2,699,609,088 | +473.30(+2.00%) |
Nov 02, 2010 | 23608 | 23725 | 23567 | 23671 | 1,622,167,168 | +18.50(+0.08%) |