Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2010 | 5188 | 5192 | 5063 | 5163 | 1,325,107,200 | -25.10(-0.48%) |
May 31, 2010 | 5188 | 5188 | 5188 | 5188 | 0 | +0.00(+0.00%) |
May 30, 2010 | 5188 | 5188 | 5188 | 5188 | 0 | +0.00(+0.00%) |
May 28, 2010 | 5195 | 5240 | 5186 | 5188 | 1,335,686,912 | -6.80(-0.13%) |
May 27, 2010 | 5038 | 5195 | 5038 | 5195 | 1,582,638,208 | +157.10(+3.12%) |
May 26, 2010 | 4941 | 5098 | 4940 | 5038 | 1,832,110,208 | +97.40(+1.97%) |
May 25, 2010 | 5070 | 5070 | 4898 | 4941 | 1,728,679,168 | -128.90(-2.54%) |
May 24, 2010 | 5063 | 5109 | 5022 | 5070 | 963,073,600 | +0.00(+0.00%) |
May 23, 2010 | 5063 | 5109 | 5022 | 5070 | 963,073,600 | +6.67(+0.13%) |
May 22, 2010 | 5073 | 5084 | 4957 | 5063 | 0 | +0.03(+0.00%) |
May 21, 2010 | 5073 | 5084 | 4957 | 5063 | 2,015,042,560 | -10.20(-0.20%) |
May 20, 2010 | 5158 | 5230 | 5001 | 5073 | 1,700,662,784 | -85.00(-1.65%) |
May 19, 2010 | 5307 | 5307 | 5158 | 5158 | 1,381,919,616 | -149.20(-2.81%) |
May 18, 2010 | 5262 | 5341 | 5262 | 5307 | 1,111,259,136 | +44.80(+0.85%) |
May 17, 2010 | 5263 | 5328 | 5232 | 5262 | 1,200,727,680 | +0.00(+0.00%) |
May 16, 2010 | 5263 | 5328 | 5232 | 5262 | 1,200,727,680 | -0.35(-0.01%) |
May 15, 2010 | 5434 | 5434 | 5245 | 5263 | 0 | -0.05(-0.00%) |
May 14, 2010 | 5434 | 5434 | 5245 | 5263 | 1,335,859,200 | -170.80(-3.14%) |
May 13, 2010 | 5384 | 5436 | 5382 | 5434 | 956,026,304 | +50.20(+0.93%) |
May 12, 2010 | 5334 | 5401 | 5285 | 5384 | 1,513,656,448 | +49.30(+0.92%) |
May 11, 2010 | 5387 | 5387 | 5257 | 5334 | 1,450,249,344 | -53.20(-0.99%) |
May 10, 2010 | 5123 | 5400 | 5123 | 5387 | 2,324,686,336 | +0.00(+0.00%) |
May 09, 2010 | 5123 | 5400 | 5123 | 5387 | 2,324,686,336 | +264.38(+5.16%) |
May 08, 2010 | 5261 | 5264 | 5049 | 5123 | 0 | +0.02(+0.00%) |
May 07, 2010 | 5261 | 5264 | 5045 | 5123 | 2,757,309,184 | -138.00(-2.62%) |
May 06, 2010 | 5342 | 5372 | 5251 | 5261 | 1,701,801,216 | -80.90(-1.51%) |
May 05, 2010 | 5411 | 5429 | 5305 | 5342 | 1,997,069,568 | -69.20(-1.28%) |
May 04, 2010 | 5553 | 5566 | 5399 | 5411 | 1,735,870,592 | -142.20(-2.56%) |
May 03, 2010 | 5553 | 5553 | 5553 | 5553 | 0 | +0.00(+0.00%) |
May 02, 2010 | 5553 | 5553 | 5553 | 5553 | 0 | +0.01(+0.00%) |