Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5202 | 5225 | 5130 | 5225 | 1,162,231,040 | +23.60(+0.45%) |
Aug 30, 2010 | 5202 | 5202 | 5202 | 5202 | 0 | +0.00(+0.00%) |
Aug 29, 2010 | 5202 | 5202 | 5202 | 5202 | 0 | +0.00(+0.00%) |
Aug 27, 2010 | 5156 | 5212 | 5121 | 5202 | 791,004,480 | +45.80(+0.89%) |
Aug 26, 2010 | 5109 | 5168 | 5109 | 5156 | 699,881,216 | +46.40(+0.91%) |
Aug 25, 2010 | 5156 | 5168 | 5071 | 5109 | 852,400,768 | -46.60(-0.90%) |
Aug 24, 2010 | 5235 | 5235 | 5110 | 5156 | 863,053,568 | -78.80(-1.51%) |
Aug 23, 2010 | 5195 | 5268 | 5187 | 5235 | 582,331,200 | +0.00(+0.00%) |
Aug 22, 2010 | 5195 | 5268 | 5187 | 5235 | 582,331,200 | +39.52(+0.76%) |
Aug 21, 2010 | 5211 | 5233 | 5160 | 5195 | 0 | -0.02(-0.00%) |
Aug 20, 2010 | 5211 | 5233 | 5160 | 5195 | 808,561,280 | -16.00(-0.31%) |
Aug 19, 2010 | 5303 | 5336 | 5206 | 5211 | 825,504,512 | -91.60(-1.73%) |
Aug 18, 2010 | 5351 | 5351 | 5297 | 5303 | 653,515,328 | -47.70(-0.89%) |
Aug 17, 2010 | 5276 | 5352 | 5276 | 5351 | 722,264,832 | +74.50(+1.41%) |
Aug 16, 2010 | 5275 | 5305 | 5229 | 5276 | 602,793,792 | +0.00(+0.00%) |
Aug 15, 2010 | 5275 | 5305 | 5229 | 5276 | 602,793,792 | +0.70(+0.01%) |
Aug 14, 2010 | 5266 | 5309 | 5226 | 5275 | 0 | +0.00(+0.00%) |
Aug 13, 2010 | 5266 | 5309 | 5226 | 5275 | 862,502,016 | +9.30(+0.18%) |
Aug 12, 2010 | 5245 | 5272 | 5211 | 5266 | 1,058,661,376 | +20.90(+0.40%) |
Aug 11, 2010 | 5376 | 5376 | 5245 | 5245 | 1,046,900,288 | -131.20(-2.44%) |
Aug 10, 2010 | 5410 | 5412 | 5348 | 5376 | 853,612,032 | -34.10(-0.63%) |
Aug 09, 2010 | 5332 | 5419 | 5332 | 5410 | 635,528,384 | +0.00(+0.00%) |
Aug 08, 2010 | 5332 | 5419 | 5332 | 5410 | 635,528,384 | +78.11(+1.46%) |
Aug 07, 2010 | 5366 | 5408 | 5308 | 5332 | 0 | -0.01(-0.00%) |
Aug 06, 2010 | 5366 | 5408 | 5308 | 5332 | 1,147,370,752 | -33.40(-0.62%) |
Aug 05, 2010 | 5386 | 5417 | 5357 | 5366 | 1,082,479,104 | -20.40(-0.38%) |
Aug 04, 2010 | 5396 | 5407 | 5319 | 5386 | 1,157,313,536 | -10.30(-0.19%) |
Aug 03, 2010 | 5397 | 5397 | 5354 | 5396 | 849,018,688 | -0.60(-0.01%) |
Aug 02, 2010 | 5258 | 5402 | 5258 | 5397 | 955,430,592 | +0.00(+0.00%) |
Aug 01, 2010 | 5258 | 5402 | 5258 | 5397 | 955,430,592 | +139.08(+2.65%) |
Jul 31, 2010 | 5314 | 5323 | 5246 | 5258 | 0 | +0.02(+0.00%) |
Jul 30, 2010 | 5314 | 5323 | 5246 | 5258 | 838,262,592 | -56.00(-1.05%) |
Jul 29, 2010 | 5320 | 5375 | 5314 | 5314 | 792,887,424 | -5.70(-0.11%) |
Jul 28, 2010 | 5366 | 5398 | 5315 | 5320 | 1,184,814,848 | -46.00(-0.86%) |
Jul 27, 2010 | 5351 | 5412 | 5351 | 5366 | 1,810,362,752 | +14.60(+0.27%) |
Jul 26, 2010 | 5313 | 5352 | 5301 | 5351 | 772,356,096 | +0.00(+0.00%) |
Jul 25, 2010 | 5313 | 5352 | 5301 | 5351 | 772,356,096 | +38.48(+0.72%) |
Jul 24, 2010 | 5314 | 5329 | 5273 | 5313 | 0 | +0.02(+0.00%) |
Jul 23, 2010 | 5314 | 5328 | 5273 | 5313 | 872,202,688 | -1.20(-0.02%) |
Jul 22, 2010 | 5215 | 5320 | 5181 | 5314 | 1,022,077,568 | +99.20(+1.90%) |
Jul 21, 2010 | 5140 | 5245 | 5140 | 5215 | 966,423,872 | +75.10(+1.46%) |
Jul 20, 2010 | 5148 | 5180 | 5091 | 5140 | 830,736,384 | -8.80(-0.17%) |
Jul 19, 2010 | 5159 | 5197 | 5112 | 5148 | 687,707,392 | +0.00(+0.00%) |
Jul 18, 2010 | 5159 | 5197 | 5112 | 5148 | 687,707,392 | -10.55(-0.20%) |
Jul 17, 2010 | 5211 | 5274 | 5153 | 5159 | 0 | -0.05(-0.00%) |
Jul 16, 2010 | 5211 | 5274 | 5153 | 5159 | 1,068,185,920 | -52.40(-1.01%) |
Jul 15, 2010 | 5254 | 5268 | 5188 | 5211 | 833,731,392 | -42.20(-0.80%) |
Jul 14, 2010 | 5271 | 5287 | 5206 | 5254 | 839,649,280 | -17.50(-0.33%) |
Jul 13, 2010 | 5167 | 5272 | 5167 | 5271 | 891,506,880 | +104.00(+2.01%) |
Jul 12, 2010 | 5133 | 5193 | 5129 | 5167 | 622,994,304 | +0.00(+0.00%) |
Jul 11, 2010 | 5133 | 5193 | 5129 | 5167 | 622,994,304 | +34.06(+0.66%) |
Jul 10, 2010 | 5105 | 5151 | 5099 | 5133 | 0 | +0.04(+0.00%) |
Jul 09, 2010 | 5106 | 5151 | 5099 | 5133 | 859,246,528 | +27.40(+0.54%) |
Jul 08, 2010 | 5015 | 5124 | 5015 | 5106 | 1,130,033,536 | +90.70(+1.81%) |
Jul 07, 2010 | 4965 | 5015 | 4892 | 5015 | 1,061,086,592 | +49.80(+1.00%) |
Jul 06, 2010 | 4824 | 4968 | 4824 | 4965 | 921,871,872 | +141.50(+2.93%) |
Jul 05, 2010 | 4838 | 4863 | 4821 | 4824 | 539,451,520 | +0.00(+0.00%) |
Jul 04, 2010 | 4838 | 4863 | 4821 | 4824 | 539,451,520 | -14.59(-0.30%) |
Jul 03, 2010 | 4806 | 4881 | 4806 | 4838 | 0 | -0.01(-0.00%) |
Jul 02, 2010 | 4806 | 4881 | 4806 | 4838 | 1,038,891,392 | +32.30(+0.67%) |
Jul 01, 2010 | 4917 | 4917 | 4790 | 4806 | 1,342,920,448 | -111.10(-2.26%) |
Jun 30, 2010 | 4914 | 4962 | 4898 | 4917 | 1,277,285,120 | +2.70(+0.05%) |
Jun 29, 2010 | 5072 | 5072 | 4899 | 4914 | 1,016,390,784 | -157.50(-3.11%) |
Jun 28, 2010 | 5046 | 5086 | 5025 | 5072 | 845,187,328 | +0.00(+0.00%) |
Jun 27, 2010 | 5046 | 5086 | 5025 | 5072 | 845,187,328 | +25.23(+0.50%) |
Jun 26, 2010 | 5100 | 5130 | 5032 | 5046 | 0 | -0.03(-0.00%) |
Jun 25, 2010 | 5100 | 5130 | 5032 | 5046 | 1,188,668,800 | -53.70(-1.05%) |
Jun 24, 2010 | 5178 | 5212 | 5091 | 5100 | 979,497,920 | -78.30(-1.51%) |
Jun 23, 2010 | 5247 | 5248 | 5166 | 5178 | 941,044,800 | -68.50(-1.31%) |
Jun 22, 2010 | 5299 | 5299 | 5210 | 5247 | 1,124,430,720 | -52.10(-0.98%) |
Jun 21, 2010 | 5251 | 5332 | 5251 | 5299 | 797,902,592 | +0.00(+0.00%) |
Jun 20, 2010 | 5251 | 5332 | 5251 | 5299 | 797,902,592 | +48.30(+0.92%) |
Jun 19, 2010 | 5254 | 5289 | 5239 | 5251 | 0 | +0.00(+0.00%) |
Jun 18, 2010 | 5254 | 5289 | 5239 | 5251 | 1,528,137,856 | -3.10(-0.06%) |
Jun 17, 2010 | 5238 | 5294 | 5233 | 5254 | 1,139,301,632 | +16.00(+0.31%) |
Jun 16, 2010 | 5218 | 5257 | 5209 | 5238 | 1,026,163,200 | +20.10(+0.39%) |
Jun 15, 2010 | 5202 | 5242 | 5149 | 5218 | 1,005,268,992 | +15.70(+0.30%) |
Jun 14, 2010 | 5164 | 5215 | 5164 | 5202 | 947,984,768 | +0.00(+0.00%) |
Jun 13, 2010 | 5164 | 5215 | 5164 | 5202 | 947,984,768 | +38.40(+0.74%) |
Jun 12, 2010 | 5132 | 5184 | 5117 | 5164 | 0 | +0.00(+0.00%) |
Jun 11, 2010 | 5132 | 5184 | 5117 | 5164 | 1,102,533,248 | +31.20(+0.61%) |
Jun 10, 2010 | 5086 | 5150 | 5031 | 5132 | 1,364,944,256 | +46.60(+0.92%) |
Jun 09, 2010 | 5028 | 5086 | 4998 | 5086 | 1,094,116,864 | +57.70(+1.15%) |
Jun 08, 2010 | 5069 | 5084 | 4985 | 5028 | 1,199,075,328 | -40.90(-0.81%) |
Jun 07, 2010 | 5126 | 5126 | 5040 | 5069 | 900,731,520 | +0.00(+0.00%) |
Jun 06, 2010 | 5126 | 5126 | 5040 | 5069 | 900,731,520 | -56.90(-1.11%) |
Jun 05, 2010 | 5211 | 5262 | 5102 | 5126 | 0 | +0.00(+0.00%) |
Jun 04, 2010 | 5211 | 5262 | 5102 | 5126 | 1,209,543,552 | -85.20(-1.63%) |
Jun 03, 2010 | 5151 | 5262 | 5151 | 5211 | 1,214,853,248 | +59.90(+1.16%) |
Jun 02, 2010 | 5163 | 5163 | 5072 | 5151 | 1,173,782,528 | -12.00(-0.23%) |