Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5269 | 5412 | 5259 | 5394 | 1,178,142,464 | +125.80(+2.39%) |
Aug 30, 2011 | 5130 | 5284 | 5130 | 5269 | 910,283,072 | +138.80(+2.71%) |
Aug 29, 2011 | 5130 | 5130 | 5130 | 5130 | 0 | +0.00(+0.00%) |
Aug 28, 2011 | 5130 | 5130 | 5130 | 5130 | 0 | +0.00(+0.00%) |
Aug 27, 2011 | 5131 | 5150 | 5015 | 5130 | 0 | +0.00(+0.00%) |
Aug 26, 2011 | 5131 | 5150 | 5015 | 5130 | 1,037,445,376 | -1.20(-0.02%) |
Aug 25, 2011 | 5206 | 5254 | 5102 | 5131 | 1,128,589,312 | -74.80(-1.44%) |
Aug 24, 2011 | 5129 | 5251 | 5098 | 5206 | 908,821,504 | +76.50(+1.49%) |
Aug 23, 2011 | 5095 | 5193 | 5077 | 5129 | 904,652,288 | +34.10(+0.67%) |
Aug 22, 2011 | 5041 | 5183 | 4993 | 5095 | 857,260,032 | +0.00(+0.00%) |
Aug 21, 2011 | 5041 | 5183 | 4993 | 5095 | 857,260,032 | +54.50(+1.08%) |
Aug 19, 2011 | 5092 | 5108 | 4930 | 5041 | 1,546,098,688 | -51.40(-1.01%) |
Aug 18, 2011 | 5332 | 5332 | 5042 | 5092 | 1,183,380,992 | -239.40(-4.49%) |
Aug 17, 2011 | 5358 | 5371 | 5280 | 5332 | 671,941,824 | -26.00(-0.49%) |
Aug 16, 2011 | 5351 | 5362 | 5266 | 5358 | 716,380,800 | +7.00(+0.13%) |
Aug 15, 2011 | 5320 | 5377 | 5319 | 5351 | 695,636,416 | +0.00(+0.00%) |
Aug 14, 2011 | 5320 | 5377 | 5319 | 5351 | 695,636,416 | +30.60(+0.58%) |
Aug 13, 2011 | 5163 | 5320 | 5099 | 5320 | 0 | +0.00(+0.00%) |
Aug 12, 2011 | 5163 | 5320 | 5099 | 5320 | 1,024,505,216 | +157.20(+3.04%) |
Aug 11, 2011 | 5007 | 5173 | 4943 | 5163 | 1,455,126,400 | +155.60(+3.11%) |
Aug 10, 2011 | 5165 | 5263 | 4991 | 5007 | 1,649,746,304 | -157.70(-3.05%) |
Aug 09, 2011 | 5069 | 5176 | 4791 | 5165 | 2,039,085,184 | +95.90(+1.89%) |
Aug 08, 2011 | 5247 | 5296 | 5062 | 5069 | 1,576,389,632 | +0.00(+0.00%) |
Aug 07, 2011 | 5247 | 5296 | 5062 | 5069 | 1,576,389,632 | -178.00(-3.39%) |
Aug 06, 2011 | 5393 | 5393 | 5203 | 5247 | 0 | +0.00(+0.00%) |
Aug 05, 2011 | 5393 | 5393 | 5203 | 5247 | 2,044,242,432 | -146.10(-2.71%) |
Aug 04, 2011 | 5584 | 5644 | 5393 | 5393 | 1,428,457,088 | -191.40(-3.43%) |
Aug 03, 2011 | 5718 | 5718 | 5558 | 5584 | 1,094,346,752 | -133.90(-2.34%) |
Aug 02, 2011 | 5774 | 5779 | 5705 | 5718 | 995,746,816 | -56.00(-0.97%) |
Aug 01, 2011 | 5815 | 5914 | 5767 | 5774 | 864,009,728 | +0.00(+0.00%) |
Jul 31, 2011 | 5815 | 5914 | 5767 | 5774 | 864,009,728 | -40.80(-0.70%) |
Jul 30, 2011 | 5873 | 5873 | 5772 | 5815 | 0 | +0.00(+0.00%) |
Jul 29, 2011 | 5873 | 5873 | 5772 | 5815 | 1,014,403,392 | -58.00(-0.99%) |
Jul 28, 2011 | 5857 | 5883 | 5802 | 5873 | 753,182,912 | +16.60(+0.28%) |
Jul 27, 2011 | 5930 | 5932 | 5841 | 5857 | 777,353,408 | -73.10(-1.23%) |
Jul 26, 2011 | 5925 | 5951 | 5896 | 5930 | 631,694,592 | +4.40(+0.07%) |
Jul 25, 2011 | 5935 | 5939 | 5893 | 5925 | 645,910,976 | +0.00(+0.00%) |
Jul 24, 2011 | 5935 | 5939 | 5893 | 5925 | 645,910,976 | -9.70(-0.16%) |
Jul 23, 2011 | 5900 | 5967 | 5900 | 5935 | 0 | +0.00(+0.00%) |
Jul 22, 2011 | 5900 | 5967 | 5900 | 5935 | 874,525,312 | +35.10(+0.59%) |
Jul 21, 2011 | 5854 | 5934 | 5798 | 5900 | 1,051,054,208 | +46.10(+0.79%) |
Jul 20, 2011 | 5790 | 5856 | 5790 | 5854 | 900,376,320 | +63.80(+1.10%) |
Jul 19, 2011 | 5753 | 5802 | 5753 | 5790 | 912,096,000 | +37.20(+0.65%) |
Jul 18, 2011 | 5844 | 5844 | 5753 | 5753 | 848,623,104 | +0.00(+0.00%) |
Jul 17, 2011 | 5844 | 5844 | 5753 | 5753 | 848,623,104 | -90.90(-1.56%) |
Jul 16, 2011 | 5847 | 5864 | 5806 | 5844 | 0 | +0.00(+0.00%) |
Jul 15, 2011 | 5847 | 5864 | 5806 | 5844 | 693,411,584 | -3.30(-0.06%) |
Jul 14, 2011 | 5906 | 5906 | 5841 | 5847 | 715,477,376 | -59.40(-1.01%) |
Jul 13, 2011 | 5869 | 5911 | 5851 | 5906 | 830,812,992 | +37.40(+0.64%) |
Jul 12, 2011 | 5929 | 5929 | 5793 | 5869 | 1,086,509,696 | -60.20(-1.02%) |
Jul 11, 2011 | 5991 | 5999 | 5901 | 5929 | 850,417,088 | +0.00(+0.00%) |
Jul 10, 2011 | 5991 | 5999 | 5901 | 5929 | 850,417,088 | -61.40(-1.02%) |
Jul 09, 2011 | 6054 | 6084 | 5982 | 5991 | 0 | +0.00(+0.00%) |
Jul 08, 2011 | 6055 | 6084 | 5982 | 5991 | 781,326,528 | -64.00(-1.06%) |
Jul 07, 2011 | 6003 | 6072 | 6003 | 6055 | 833,720,384 | +51.70(+0.86%) |
Jul 06, 2011 | 6024 | 6026 | 5974 | 6003 | 817,116,288 | -21.10(-0.35%) |
Jul 05, 2011 | 6018 | 6036 | 6011 | 6024 | 654,940,416 | +6.50(+0.11%) |
Jul 04, 2011 | 5990 | 6031 | 5986 | 6018 | 466,358,016 | +0.00(+0.00%) |
Jul 03, 2011 | 5990 | 6031 | 5986 | 6018 | 466,358,016 | +27.70(+0.46%) |
Jul 02, 2011 | 5946 | 5999 | 5937 | 5990 | 0 | +0.00(+0.00%) |
Jul 01, 2011 | 5946 | 5999 | 5937 | 5990 | 871,319,616 | +44.10(+0.74%) |
Jun 30, 2011 | 5856 | 5946 | 5856 | 5946 | 1,221,084,544 | +89.70(+1.53%) |
Jun 29, 2011 | 5767 | 5861 | 5767 | 5856 | 908,814,912 | +89.10(+1.55%) |
Jun 28, 2011 | 5722 | 5795 | 5722 | 5767 | 798,684,480 | +44.60(+0.78%) |
Jun 27, 2011 | 5698 | 5728 | 5680 | 5722 | 835,562,496 | +0.00(+0.00%) |
Jun 26, 2011 | 5698 | 5728 | 5680 | 5722 | 835,562,496 | +24.60(+0.43%) |
Jun 25, 2011 | 5674 | 5768 | 5674 | 5698 | 0 | +0.00(+0.00%) |
Jun 24, 2011 | 5674 | 5768 | 5674 | 5698 | 1,037,392,576 | +23.30(+0.41%) |
Jun 23, 2011 | 5773 | 5773 | 5663 | 5674 | 893,970,688 | -98.60(-1.71%) |
Jun 22, 2011 | 5775 | 5789 | 5742 | 5773 | 744,333,696 | -2.30(-0.04%) |
Jun 21, 2011 | 5693 | 5778 | 5693 | 5775 | 745,714,816 | +81.90(+1.44%) |
Jun 20, 2011 | 5715 | 5715 | 5647 | 5693 | 746,206,400 | +0.00(+0.00%) |
Jun 19, 2011 | 5715 | 5715 | 5647 | 5693 | 746,206,400 | -21.54(-0.38%) |
Jun 18, 2011 | 5699 | 5733 | 5646 | 5715 | 0 | +0.04(+0.00%) |
Jun 17, 2011 | 5699 | 5733 | 5645 | 5715 | 1,215,422,848 | +16.10(+0.28%) |
Jun 16, 2011 | 5743 | 5743 | 5644 | 5699 | 1,039,826,816 | -43.80(-0.76%) |
Jun 15, 2011 | 5803 | 5803 | 5743 | 5743 | 806,612,096 | -60.50(-1.04%) |
Jun 14, 2011 | 5774 | 5823 | 5774 | 5803 | 811,563,072 | +29.60(+0.51%) |
Jun 13, 2011 | 5766 | 5794 | 5763 | 5774 | 643,227,328 | +0.00(+0.00%) |
Jun 12, 2011 | 5766 | 5794 | 5763 | 5774 | 643,227,328 | +7.70(+0.13%) |
Jun 11, 2011 | 5856 | 5867 | 5758 | 5766 | 0 | +0.00(+0.00%) |
Jun 10, 2011 | 5856 | 5867 | 5758 | 5766 | 786,839,168 | -90.50(-1.55%) |
Jun 09, 2011 | 5809 | 5861 | 5795 | 5856 | 854,520,000 | +47.40(+0.82%) |
Jun 08, 2011 | 5865 | 5865 | 5792 | 5809 | 848,358,976 | -55.80(-0.95%) |
Jun 07, 2011 | 5863 | 5891 | 5849 | 5865 | 792,266,816 | +1.50(+0.03%) |
Jun 06, 2011 | 5855 | 5881 | 5828 | 5863 | 650,699,776 | +0.00(+0.00%) |
Jun 05, 2011 | 5855 | 5881 | 5828 | 5863 | 650,699,776 | +8.19(+0.14%) |
Jun 04, 2011 | 5848 | 5866 | 5803 | 5855 | 0 | +0.01(+0.00%) |
Jun 03, 2011 | 5848 | 5868 | 5803 | 5855 | 840,497,280 | +7.10(+0.12%) |
Jun 02, 2011 | 5929 | 5929 | 5848 | 5848 | 980,195,328 | -80.70(-1.36%) |