Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2010 | 23367 | 23657 | 23367 | 23653 | 1,709,508,864 | +556.60(+2.41%) |
Oct 31, 2010 | 23178 | 23222 | 22881 | 23096 | 0 | +0.00(+0.00%) |
Oct 30, 2010 | 23178 | 23222 | 22881 | 23096 | 0 | +0.00(+0.00%) |
Oct 29, 2010 | 23178 | 23222 | 22881 | 23096 | 1,905,046,784 | -114.60(-0.49%) |
Oct 28, 2010 | 23290 | 23290 | 23137 | 23211 | 1,333,725,440 | +46.30(+0.20%) |
Oct 27, 2010 | 23544 | 23709 | 23148 | 23165 | 1,882,652,416 | -436.60(-1.85%) |
Oct 26, 2010 | 23728 | 23728 | 23546 | 23601 | 1,401,312,000 | -26.70(-0.11%) |
Oct 25, 2010 | 23551 | 23782 | 23519 | 23628 | 1,441,732,736 | +110.40(+0.47%) |
Oct 24, 2010 | 23647 | 23667 | 23466 | 23518 | 0 | +0.00(+0.00%) |
Oct 23, 2010 | 23647 | 23667 | 23466 | 23518 | 0 | +0.00(+0.00%) |
Oct 22, 2010 | 23647 | 23667 | 23466 | 23518 | 1,259,332,096 | -132.00(-0.56%) |
Oct 21, 2010 | 23737 | 23737 | 23451 | 23650 | 1,713,519,616 | +93.00(+0.39%) |
Oct 20, 2010 | 23424 | 23690 | 23308 | 23556 | 2,639,446,272 | -207.20(-0.87%) |
Oct 19, 2010 | 23551 | 23768 | 23551 | 23764 | 1,616,146,176 | +294.30(+1.25%) |
Oct 18, 2010 | 23693 | 23716 | 23467 | 23469 | 2,263,839,488 | -288.20(-1.21%) |
Oct 17, 2010 | 23734 | 23862 | 23650 | 23758 | 0 | +0.00(+0.00%) |
Oct 16, 2010 | 23734 | 23862 | 23650 | 23758 | 0 | +0.00(+0.00%) |
Oct 15, 2010 | 23734 | 23862 | 23650 | 23758 | 3,594,968,832 | -94.60(-0.40%) |
Oct 14, 2010 | 23685 | 23867 | 23614 | 23852 | 4,144,523,520 | +394.50(+1.68%) |
Oct 13, 2010 | 23329 | 23472 | 23036 | 23458 | 2,514,523,904 | +336.00(+1.45%) |
Oct 12, 2010 | 23161 | 23254 | 23056 | 23122 | 1,655,482,752 | -85.60(-0.37%) |
Oct 11, 2010 | 23169 | 23302 | 23152 | 23207 | 2,067,039,616 | +263.10(+1.15%) |
Oct 10, 2010 | 22861 | 22944 | 22944 | 22944 | 0 | +0.00(+0.00%) |
Oct 09, 2010 | 22861 | 23094 | 22861 | 22944 | 0 | +0.00(+0.00%) |
Oct 08, 2010 | 22861 | 23094 | 22861 | 22944 | 1,559,428,736 | +59.90(+0.26%) |
Oct 07, 2010 | 22997 | 22997 | 22824 | 22884 | 2,175,195,904 | +3.90(+0.02%) |
Oct 06, 2010 | 23006 | 23023 | 22872 | 22880 | 3,266,486,784 | +241.30(+1.07%) |
Oct 05, 2010 | 22532 | 22671 | 22504 | 22639 | 1,820,436,352 | +20.40(+0.09%) |
Oct 04, 2010 | 22542 | 22735 | 22542 | 22619 | 2,591,988,992 | +260.50(+1.17%) |
Oct 03, 2010 | 22287 | 22381 | 22202 | 22358 | 0 | +0.00(+0.00%) |
Oct 02, 2010 | 22287 | 22381 | 22202 | 22358 | 0 | +0.00(+0.00%) |
Oct 01, 2010 | 22287 | 22381 | 22202 | 22358 | 0 | +0.00(+0.00%) |
Sep 30, 2010 | 22287 | 22381 | 22202 | 22358 | 2,329,902,848 | -20.50(-0.09%) |
Sep 29, 2010 | 22315 | 22439 | 22300 | 22379 | 1,945,557,632 | +268.80(+1.22%) |
Sep 28, 2010 | 22330 | 22372 | 22091 | 22110 | 1,534,385,280 | -230.90(-1.03%) |
Sep 27, 2010 | 22351 | 22407 | 22292 | 22341 | 1,522,320,128 | +221.40(+1.00%) |
Sep 26, 2010 | 21973 | 22119 | 22119 | 22119 | 0 | +0.00(+0.00%) |
Sep 25, 2010 | 21973 | 22156 | 21957 | 22119 | 0 | +0.00(+0.00%) |
Sep 24, 2010 | 21973 | 22156 | 21957 | 22119 | 1,297,378,048 | +71.70(+0.33%) |
Sep 23, 2010 | 22077 | 22229 | 22022 | 22048 | 0 | +0.00(+0.00%) |
Sep 22, 2010 | 22077 | 22229 | 22022 | 22048 | 1,308,382,720 | +45.10(+0.20%) |
Sep 21, 2010 | 22119 | 22119 | 21951 | 22003 | 1,279,489,536 | +25.30(+0.12%) |
Sep 20, 2010 | 21918 | 22009 | 21874 | 21977 | 1,215,077,120 | +6.40(+0.03%) |
Sep 19, 2010 | 21744 | 21989 | 21714 | 21971 | 0 | +0.00(+0.00%) |
Sep 18, 2010 | 21744 | 21989 | 21714 | 21971 | 0 | +0.00(+0.00%) |
Sep 17, 2010 | 21744 | 21989 | 21714 | 21971 | 1,889,361,152 | +279.50(+1.29%) |
Sep 16, 2010 | 21694 | 21726 | 21526 | 21691 | 1,482,348,672 | -34.20(-0.16%) |
Sep 15, 2010 | 21820 | 21820 | 21633 | 21726 | 1,104,117,632 | +29.60(+0.14%) |
Sep 14, 2010 | 21761 | 21764 | 21656 | 21696 | 1,515,505,920 | +37.70(+0.17%) |
Sep 13, 2010 | 21397 | 21714 | 21396 | 21658 | 2,035,235,456 | +400.90(+1.89%) |
Sep 12, 2010 | 21311 | 21332 | 21093 | 21257 | 0 | +0.00(+0.00%) |
Sep 11, 2010 | 21311 | 21332 | 21093 | 21257 | 0 | +0.00(+0.00%) |
Sep 10, 2010 | 21311 | 21332 | 21093 | 21257 | 1,125,390,336 | +90.10(+0.43%) |
Sep 09, 2010 | 21170 | 21249 | 21123 | 21167 | 1,086,561,280 | +78.40(+0.37%) |
Sep 08, 2010 | 21213 | 21215 | 21067 | 21089 | 1,956,624,384 | -312.90(-1.46%) |
Sep 07, 2010 | 21420 | 21436 | 21313 | 21402 | 1,163,804,416 | +46.00(+0.22%) |
Sep 06, 2010 | 21156 | 21398 | 21140 | 21356 | 1,599,558,912 | +384.30(+1.83%) |
Sep 05, 2010 | 20919 | 21029 | 20861 | 20972 | 0 | +0.00(+0.00%) |
Sep 03, 2010 | 20919 | 21029 | 20861 | 20972 | 1,340,909,696 | +102.60(+0.49%) |
Sep 02, 2010 | 20864 | 20938 | 20820 | 20869 | 1,272,295,552 | +245.10(+1.19%) |