Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 19706 | 19824 | 19630 | 19765 | 1,075,849,216 | -1.50(-0.01%) |
May 30, 2010 | 19816 | 19910 | 19711 | 19767 | 0 | +0.00(+0.00%) |
May 28, 2010 | 19816 | 19910 | 19711 | 19767 | 2,068,737,536 | +335.30(+1.73%) |
May 27, 2010 | 19016 | 19556 | 18972 | 19431 | 2,136,796,800 | +235.00(+1.22%) |
May 26, 2010 | 19177 | 19242 | 19048 | 19196 | 2,264,630,016 | +210.90(+1.11%) |
May 25, 2010 | 19317 | 19328 | 18974 | 18986 | 2,165,693,440 | -682.30(-3.47%) |
May 24, 2010 | 19470 | 19757 | 19470 | 19668 | 1,641,682,560 | +122.00(+0.62%) |
May 22, 2010 | 19694 | 19747 | 19276 | 19546 | 0 | +0.00(+0.00%) |
May 21, 2010 | 19694 | 19747 | 19276 | 19546 | 0 | +0.00(+0.00%) |
May 20, 2010 | 19694 | 19747 | 19276 | 19546 | 1,585,500,032 | -33.20(-0.17%) |
May 19, 2010 | 19552 | 19786 | 19546 | 19579 | 1,293,434,240 | -365.90(-1.83%) |
May 18, 2010 | 19769 | 20013 | 19672 | 19945 | 1,350,108,928 | +229.70(+1.17%) |
May 17, 2010 | 19832 | 19832 | 19594 | 19715 | 1,728,647,936 | -430.20(-2.14%) |
May 16, 2010 | 20258 | 20353 | 20131 | 20145 | 0 | +0.00(+0.00%) |
May 15, 2010 | 20258 | 20353 | 20131 | 20145 | 0 | +0.00(+0.00%) |
May 14, 2010 | 20258 | 20353 | 20131 | 20145 | 1,366,467,072 | -277.10(-1.36%) |
May 13, 2010 | 20412 | 20527 | 20274 | 20422 | 1,340,553,344 | +210.00(+1.04%) |
May 12, 2010 | 20176 | 20238 | 20004 | 20212 | 1,157,921,536 | +66.00(+0.33%) |
May 11, 2010 | 20346 | 20398 | 19977 | 20146 | 1,888,728,832 | -280.10(-1.37%) |
May 10, 2010 | 20119 | 20492 | 20036 | 20427 | 1,820,977,664 | +506.30(+2.54%) |
May 09, 2010 | 19700 | 20038 | 19700 | 19920 | 0 | +0.00(+0.00%) |
May 08, 2010 | 19700 | 20038 | 19700 | 19920 | 0 | +0.00(+0.00%) |
May 07, 2010 | 19700 | 20038 | 19700 | 19920 | 2,324,806,912 | -213.10(-1.06%) |
May 06, 2010 | 20178 | 20303 | 19888 | 20133 | 2,153,779,968 | -194.10(-0.95%) |
May 05, 2010 | 20390 | 20506 | 20293 | 20328 | 2,384,536,320 | -435.60(-2.10%) |
May 04, 2010 | 20936 | 21012 | 20744 | 20763 | 1,291,199,744 | -48.30(-0.23%) |
May 03, 2010 | 20800 | 20887 | 20774 | 20811 | 1,312,414,080 | -297.20(-1.41%) |
May 01, 2010 | 20934 | 21122 | 20920 | 21109 | 0 | +0.00(+0.00%) |
Apr 30, 2010 | 20934 | 21122 | 20920 | 21109 | 2,387,265,536 | +329.70(+1.59%) |
Apr 29, 2010 | 20994 | 21008 | 20763 | 20779 | 1,617,080,704 | -170.50(-0.81%) |
Apr 28, 2010 | 20854 | 21022 | 20854 | 20949 | 1,788,287,232 | -312.40(-1.47%) |
Apr 27, 2010 | 21342 | 21383 | 21224 | 21262 | 1,327,490,688 | -325.30(-1.51%) |
Apr 26, 2010 | 21501 | 21618 | 21489 | 21587 | 1,140,596,992 | +342.60(+1.61%) |
Apr 24, 2010 | 21385 | 21443 | 21232 | 21244 | 0 | +0.00(+0.00%) |
Apr 23, 2010 | 21385 | 21443 | 21232 | 21244 | 1,306,533,632 | -210.40(-0.98%) |
Apr 22, 2010 | 21284 | 21471 | 21207 | 21455 | 1,352,022,656 | -56.00(-0.26%) |
Apr 21, 2010 | 21733 | 21741 | 21476 | 21511 | 1,624,158,080 | -112.50(-0.52%) |
Apr 20, 2010 | 21519 | 21648 | 21508 | 21623 | 1,422,031,744 | +218.20(+1.02%) |
Apr 19, 2010 | 21558 | 21582 | 21283 | 21405 | 2,348,763,392 | -460.10(-2.10%) |
Apr 17, 2010 | 22059 | 22112 | 21789 | 21865 | 0 | +0.00(+0.00%) |
Apr 16, 2010 | 22059 | 22112 | 21789 | 21865 | 2,496,723,968 | -292.50(-1.32%) |
Apr 15, 2010 | 22265 | 22338 | 22113 | 22158 | 1,459,714,688 | +36.40(+0.16%) |
Apr 14, 2010 | 22183 | 22192 | 22062 | 22121 | 1,302,086,144 | +17.90(+0.08%) |
Apr 13, 2010 | 22216 | 22291 | 22008 | 22104 | 1,868,202,752 | -34.70(-0.16%) |
Apr 12, 2010 | 22389 | 22389 | 22132 | 22138 | 1,580,086,784 | -70.30(-0.32%) |
Apr 10, 2010 | 22015 | 22249 | 21964 | 22208 | 0 | +0.00(+0.00%) |
Apr 09, 2010 | 22015 | 22249 | 21964 | 22208 | 2,129,071,616 | +341.50(+1.56%) |
Apr 08, 2010 | 21836 | 21949 | 21813 | 21867 | 1,712,260,352 | -61.80(-0.28%) |
Apr 07, 2010 | 21828 | 21935 | 21748 | 21929 | 2,868,746,752 | +391.80(+1.82%) |
Apr 06, 2010 | 21537 | 21537 | 21537 | 21537 | 0 | +0.00(+0.00%) |
Apr 05, 2010 | 21537 | 21537 | 21537 | 21537 | 0 | +0.00(+0.00%) |
Apr 04, 2010 | 21391 | 21548 | 21373 | 21537 | 0 | +0.00(+0.00%) |
Apr 03, 2010 | 21391 | 21548 | 21373 | 21537 | 0 | +0.00(+0.00%) |
Apr 02, 2010 | 21391 | 21548 | 21373 | 21537 | 0 | +0.00(+0.00%) |
Apr 01, 2010 | 21391 | 21548 | 21373 | 21537 | 2,059,414,400 | +297.70(+1.40%) |
Mar 31, 2010 | 21367 | 21447 | 21230 | 21239 | 2,159,444,224 | -135.50(-0.63%) |
Mar 30, 2010 | 21230 | 21451 | 21202 | 21375 | 1,749,750,784 | +137.40(+0.65%) |
Mar 29, 2010 | 21148 | 21318 | 21126 | 21237 | 1,394,443,904 | +184.30(+0.88%) |
Mar 27, 2010 | 20680 | 21127 | 20680 | 21053 | 0 | +0.00(+0.00%) |
Mar 26, 2010 | 20680 | 21127 | 20680 | 21053 | 1,863,881,984 | +274.50(+1.32%) |
Mar 25, 2010 | 20799 | 20801 | 20659 | 20779 | 1,456,677,504 | -230.00(-1.09%) |
Mar 24, 2010 | 21204 | 21206 | 20974 | 21009 | 1,282,110,080 | +20.80(+0.10%) |
Mar 23, 2010 | 21071 | 21211 | 20972 | 20988 | 1,253,196,672 | +54.60(+0.26%) |
Mar 22, 2010 | 21120 | 21120 | 20900 | 20933 | 1,572,548,864 | -437.60(-2.05%) |
Mar 20, 2010 | 21360 | 21389 | 21258 | 21371 | 0 | +0.00(+0.00%) |
Mar 19, 2010 | 21360 | 21389 | 21258 | 21371 | 1,347,445,888 | +40.10(+0.19%) |
Mar 18, 2010 | 21430 | 21441 | 21287 | 21331 | 1,341,953,024 | -53.80(-0.25%) |
Mar 17, 2010 | 21184 | 21440 | 21159 | 21384 | 1,612,088,192 | +361.60(+1.72%) |
Mar 16, 2010 | 21136 | 21197 | 20987 | 21023 | 1,027,809,600 | -56.20(-0.27%) |
Mar 15, 2010 | 21036 | 21116 | 20964 | 21079 | 1,143,308,800 | -130.60(-0.62%) |
Mar 14, 2010 | 21250 | 21260 | 21117 | 21210 | 0 | +0.00(+0.00%) |
Mar 13, 2010 | 21250 | 21260 | 21117 | 21210 | 1,164,407,168 | -18.50(-0.09%) |
Mar 12, 2010 | 21333 | 21333 | 21059 | 21228 | 1,402,218,752 | +19.90(+0.09%) |
Mar 11, 2010 | 21294 | 21294 | 21156 | 21208 | 1,257,677,184 | +0.70(+0.00%) |
Mar 10, 2010 | 21154 | 21278 | 21129 | 21208 | 1,421,012,480 | +10.70(+0.05%) |
Mar 09, 2010 | 21100 | 21257 | 21081 | 21197 | 2,052,899,584 | +0.00(+0.00%) |
Mar 08, 2010 | 21100 | 21257 | 21081 | 21197 | 0 | +408.90(+1.97%) |
Mar 07, 2010 | 20821 | 20821 | 20655 | 20788 | 0 | +0.00(+0.00%) |
Mar 06, 2010 | 20821 | 20821 | 20655 | 20788 | 2,875,175,936 | +212.20(+1.03%) |
Mar 05, 2010 | 20984 | 21000 | 20576 | 20576 | 1,910,837,632 | -301.00(-1.44%) |
Mar 04, 2010 | 21016 | 21016 | 20845 | 20877 | 1,674,115,328 | -29.30(-0.14%) |
Mar 03, 2010 | 20921 | 20962 | 20848 | 20906 | 2,296,292,096 | -150.80(-0.72%) |
Mar 02, 2010 | 20853 | 21057 | 20853 | 21057 | 2,585,989,888 | +0.00(+0.00%) |