Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 20256 | 20557 | 20169 | 20535 | 3,563,446,784 | +330.60(+1.64%) |
Aug 30, 2011 | 20204 | 20341 | 20072 | 20204 | 2,511,080,704 | +339.10(+1.71%) |
Aug 29, 2011 | 19883 | 19919 | 19749 | 19865 | 1,898,744,064 | +282.20(+1.44%) |
Aug 28, 2011 | 19734 | 19920 | 19550 | 19583 | 0 | +0.00(+0.00%) |
Aug 27, 2011 | 19734 | 19920 | 19550 | 19583 | 0 | +0.00(+0.00%) |
Aug 26, 2011 | 19734 | 19920 | 19550 | 19583 | 2,063,724,416 | -169.60(-0.86%) |
Aug 25, 2011 | 19744 | 19803 | 19639 | 19752 | 1,819,733,632 | +285.70(+1.47%) |
Aug 24, 2011 | 19863 | 19877 | 19453 | 19467 | 1,680,593,664 | -408.70(-2.06%) |
Aug 23, 2011 | 19476 | 19893 | 19383 | 19876 | 1,963,474,816 | +388.60(+1.99%) |
Aug 22, 2011 | 19465 | 19667 | 19048 | 19487 | 2,553,695,488 | +87.00(+0.45%) |
Aug 21, 2011 | 19479 | 19596 | 19314 | 19400 | 0 | +0.00(+0.00%) |
Aug 19, 2011 | 19479 | 19596 | 19314 | 19400 | 2,110,642,048 | -616.40(-3.08%) |
Aug 18, 2011 | 20261 | 20342 | 19969 | 20016 | 1,568,461,056 | -272.70(-1.34%) |
Aug 17, 2011 | 20318 | 20504 | 20215 | 20289 | 1,562,562,304 | +76.90(+0.38%) |
Aug 16, 2011 | 20345 | 20432 | 20140 | 20212 | 1,776,906,752 | -48.00(-0.24%) |
Aug 15, 2011 | 20057 | 20264 | 19925 | 20260 | 1,827,188,736 | +640.10(+3.26%) |
Aug 14, 2011 | 19956 | 19956 | 19575 | 19620 | 0 | +0.00(+0.00%) |
Aug 13, 2011 | 19956 | 19956 | 19575 | 19620 | 0 | +0.00(+0.00%) |
Aug 12, 2011 | 19956 | 19956 | 19575 | 19620 | 2,156,205,568 | +24.90(+0.13%) |
Aug 11, 2011 | 19319 | 19729 | 19269 | 19595 | 2,751,712,000 | -188.60(-0.95%) |
Aug 10, 2011 | 19994 | 20106 | 19673 | 19784 | 2,935,328,768 | +453.00(+2.34%) |
Aug 09, 2011 | 19210 | 20159 | 18868 | 19331 | 341,798,720 | -1159.90(-5.66%) |
Aug 08, 2011 | 20409 | 20572 | 20044 | 20491 | 2,678,413,824 | -455.50(-2.17%) |
Aug 07, 2011 | 20939 | 21018 | 20643 | 20946 | 0 | +0.00(+0.00%) |
Aug 06, 2011 | 20939 | 21018 | 20643 | 20946 | 0 | +0.00(+0.00%) |
Aug 05, 2011 | 20939 | 21018 | 20643 | 20946 | 3,533,657,088 | -938.60(-4.29%) |
Aug 04, 2011 | 22020 | 22087 | 21726 | 21885 | 1,548,019,584 | -108.00(-0.49%) |
Aug 03, 2011 | 22016 | 22042 | 21883 | 21993 | 2,262,161,920 | -428.80(-1.91%) |
Aug 02, 2011 | 22533 | 22623 | 22388 | 22422 | 1,587,782,016 | -241.90(-1.07%) |
Aug 01, 2011 | 22740 | 22808 | 22651 | 22663 | 1,443,945,856 | +223.20(+0.99%) |
Jul 31, 2011 | 22544 | 22623 | 22323 | 22440 | 0 | +0.00(+0.00%) |
Jul 30, 2011 | 22544 | 22623 | 22323 | 22440 | 0 | +0.00(+0.00%) |
Jul 29, 2011 | 22544 | 22623 | 22323 | 22440 | 1,287,597,312 | -130.50(-0.58%) |
Jul 28, 2011 | 22247 | 22572 | 22231 | 22571 | 1,485,732,608 | +29.00(+0.13%) |
Jul 27, 2011 | 22490 | 22635 | 22469 | 22542 | 1,484,204,928 | -30.40(-0.13%) |
Jul 26, 2011 | 22285 | 22582 | 22262 | 22572 | 1,753,808,384 | +278.80(+1.25%) |
Jul 25, 2011 | 22287 | 22330 | 22217 | 22293 | 1,334,947,456 | -151.50(-0.67%) |
Jul 24, 2011 | 22232 | 22449 | 22232 | 22445 | 0 | +0.00(+0.00%) |
Jul 23, 2011 | 22232 | 22449 | 22232 | 22445 | 0 | +0.00(+0.00%) |
Jul 22, 2011 | 22232 | 22449 | 22232 | 22445 | 2,047,906,944 | +457.50(+2.08%) |
Jul 21, 2011 | 22059 | 22091 | 21857 | 21987 | 1,584,761,728 | -16.40(-0.07%) |
Jul 20, 2011 | 22073 | 22088 | 21872 | 22004 | 1,500,940,416 | +101.30(+0.46%) |
Jul 19, 2011 | 21805 | 21910 | 21611 | 21902 | 1,419,189,248 | +97.60(+0.45%) |
Jul 18, 2011 | 21728 | 22027 | 21728 | 21805 | 1,224,406,144 | -70.60(-0.32%) |
Jul 17, 2011 | 21873 | 21975 | 21775 | 21875 | 0 | +0.00(+0.00%) |
Jul 16, 2011 | 21873 | 21975 | 21775 | 21875 | 0 | +0.00(+0.00%) |
Jul 15, 2011 | 21873 | 21975 | 21775 | 21875 | 1,260,489,344 | -64.80(-0.30%) |
Jul 14, 2011 | 21937 | 21945 | 21747 | 21940 | 1,670,259,712 | +13.30(+0.06%) |
Jul 13, 2011 | 21794 | 21936 | 21719 | 21927 | 1,668,784,128 | +263.70(+1.22%) |
Jul 12, 2011 | 22093 | 22093 | 21648 | 21663 | 2,384,655,616 | -684.00(-3.06%) |
Jul 11, 2011 | 22599 | 22599 | 22307 | 22347 | 1,525,096,960 | -379.20(-1.67%) |
Jul 10, 2011 | 22706 | 22835 | 22678 | 22726 | 0 | +0.00(+0.00%) |
Jul 09, 2011 | 22706 | 22835 | 22678 | 22726 | 0 | +0.00(+0.00%) |
Jul 08, 2011 | 22706 | 22835 | 22678 | 22726 | 1,426,589,568 | +196.20(+0.87%) |
Jul 07, 2011 | 22588 | 22707 | 22524 | 22530 | 1,477,564,160 | +12.60(+0.06%) |
Jul 06, 2011 | 22645 | 22738 | 22509 | 22518 | 937,838,208 | -230.30(-1.01%) |
Jul 05, 2011 | 22822 | 22822 | 22707 | 22748 | 1,092,922,368 | -22.60(-0.10%) |
Jul 04, 2011 | 22813 | 22818 | 22729 | 22770 | 1,537,363,456 | +372.40(+1.66%) |
Jul 03, 2011 | 22234 | 22464 | 22175 | 22398 | 0 | +0.00(+0.00%) |
Jul 02, 2011 | 22234 | 22464 | 22175 | 22398 | 0 | +0.00(+0.00%) |
Jul 01, 2011 | 22234 | 22464 | 22175 | 22398 | 0 | +0.00(+0.00%) |
Jun 30, 2011 | 22234 | 22464 | 22175 | 22398 | 1,686,819,200 | +336.90(+1.53%) |
Jun 29, 2011 | 22230 | 22237 | 22022 | 22061 | 1,504,695,168 | -0.60(-0.00%) |
Jun 28, 2011 | 22169 | 22206 | 21952 | 22062 | 1,391,569,536 | +20.00(+0.09%) |
Jun 27, 2011 | 21888 | 22099 | 21888 | 22042 | 1,271,935,616 | -130.10(-0.59%) |
Jun 26, 2011 | 21844 | 22183 | 21784 | 22172 | 0 | +0.00(+0.00%) |
Jun 25, 2011 | 21844 | 22183 | 21784 | 22172 | 0 | +0.00(+0.00%) |
Jun 24, 2011 | 21844 | 22183 | 21784 | 22172 | 1,956,020,736 | +412.80(+1.90%) |
Jun 23, 2011 | 21777 | 21905 | 21633 | 21759 | 1,783,660,800 | -100.90(-0.46%) |
Jun 22, 2011 | 22044 | 22048 | 21838 | 21860 | 1,431,572,224 | +9.40(+0.04%) |
Jun 21, 2011 | 21784 | 21875 | 21656 | 21851 | 2,141,318,784 | +251.10(+1.16%) |
Jun 20, 2011 | 21771 | 21897 | 21509 | 21600 | 1,395,417,216 | -95.80(-0.44%) |
Jun 19, 2011 | 21970 | 21971 | 21628 | 21695 | 0 | +0.00(+0.00%) |
Jun 18, 2011 | 21970 | 21971 | 21628 | 21695 | 0 | +0.00(+0.00%) |
Jun 17, 2011 | 21970 | 21971 | 21628 | 21695 | 1,985,574,784 | -257.80(-1.17%) |
Jun 16, 2011 | 22048 | 22066 | 21875 | 21953 | 1,875,976,448 | -390.70(-1.75%) |
Jun 15, 2011 | 22533 | 22599 | 22327 | 22344 | 1,261,848,192 | -152.20(-0.68%) |
Jun 14, 2011 | 22298 | 22642 | 22298 | 22496 | 1,502,240,000 | -12.10(-0.05%) |
Jun 13, 2011 | 22173 | 22508 | 22157 | 22508 | 1,273,235,840 | +87.70(+0.39%) |
Jun 12, 2011 | 22642 | 22675 | 22298 | 22420 | 0 | +0.00(+0.00%) |
Jun 11, 2011 | 22642 | 22675 | 22298 | 22420 | 0 | +0.00(+0.00%) |
Jun 10, 2011 | 22642 | 22675 | 22298 | 22420 | 1,701,322,368 | -189.40(-0.84%) |
Jun 09, 2011 | 22628 | 22647 | 22373 | 22610 | 2,442,731,520 | -51.80(-0.23%) |
Jun 08, 2011 | 22758 | 22758 | 22607 | 22662 | 2,026,144,000 | -207.10(-0.91%) |
Jun 07, 2011 | 22762 | 22929 | 22730 | 22869 | 1,487,292,800 | -80.90(-0.35%) |
Jun 06, 2011 | 23339 | 23339 | 22932 | 22950 | 0 | +0.00(+0.00%) |
Jun 05, 2011 | 23339 | 23339 | 22932 | 22950 | 0 | +0.00(+0.00%) |
Jun 04, 2011 | 23339 | 23339 | 22932 | 22950 | 0 | +0.00(+0.00%) |
Jun 03, 2011 | 23339 | 23339 | 22932 | 22950 | 1,959,513,984 | -304.20(-1.31%) |
Jun 02, 2011 | 23280 | 23318 | 23211 | 23254 | 1,305,464,448 | -372.60(-1.58%) |