Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5479 | 5541 | 5449 | 5528 | 64,070,200 | +79.30(+1.46%) |
Aug 30, 2011 | 5469 | 5485 | 5418 | 5449 | 56,859,300 | +2.70(+0.05%) |
Aug 29, 2011 | 5410 | 5476 | 5391 | 5446 | 38,541,500 | +123.40(+2.32%) |
Aug 28, 2011 | 5288 | 5353 | 5168 | 5323 | 0 | +0.00(+0.00%) |
Aug 27, 2011 | 5288 | 5353 | 5168 | 5323 | 0 | +0.00(+0.00%) |
Aug 26, 2011 | 5288 | 5353 | 5168 | 5323 | 58,440,200 | +24.90(+0.47%) |
Aug 25, 2011 | 5376 | 5402 | 5261 | 5298 | 59,135,600 | -30.30(-0.57%) |
Aug 24, 2011 | 5259 | 5369 | 5210 | 5328 | 56,569,900 | +97.90(+1.87%) |
Aug 23, 2011 | 5220 | 5266 | 5166 | 5231 | 58,786,900 | +86.60(+1.68%) |
Aug 22, 2011 | 5058 | 5256 | 5056 | 5144 | 61,589,100 | +50.20(+0.99%) |
Aug 21, 2011 | 5162 | 5175 | 4956 | 5094 | 0 | +0.00(+0.00%) |
Aug 19, 2011 | 5162 | 5175 | 4956 | 5094 | 103,136,600 | -102.20(-1.97%) |
Aug 18, 2011 | 5360 | 5397 | 5129 | 5196 | 86,815,000 | -225.20(-4.15%) |
Aug 17, 2011 | 5347 | 5471 | 5285 | 5421 | 60,986,300 | +47.90(+0.89%) |
Aug 16, 2011 | 5291 | 5373 | 5243 | 5373 | 58,097,800 | +48.60(+0.91%) |
Aug 15, 2011 | 5361 | 5385 | 5286 | 5325 | 60,576,800 | +71.90(+1.37%) |
Aug 14, 2011 | 5036 | 5304 | 4944 | 5253 | 0 | +0.00(+0.00%) |
Aug 13, 2011 | 5036 | 5304 | 4944 | 5253 | 0 | +0.00(+0.00%) |
Aug 12, 2011 | 5036 | 5304 | 4944 | 5253 | 107,205,296 | +220.00(+4.37%) |
Aug 11, 2011 | 4926 | 5048 | 4710 | 5033 | 136,579,008 | +240.80(+5.03%) |
Aug 10, 2011 | 5105 | 5112 | 4788 | 4792 | 138,570,304 | -205.90(-4.12%) |
Aug 09, 2011 | 4958 | 5081 | 4695 | 4998 | 149,363,104 | +29.90(+0.60%) |
Aug 08, 2011 | 5119 | 5263 | 4968 | 4968 | 110,995,400 | -204.10(-3.95%) |
Aug 07, 2011 | 5082 | 5309 | 5075 | 5172 | 0 | +0.00(+0.00%) |
Aug 06, 2011 | 5082 | 5309 | 5075 | 5172 | 0 | +0.00(+0.00%) |
Aug 05, 2011 | 5082 | 5309 | 5075 | 5172 | 137,735,504 | -113.20(-2.14%) |
Aug 04, 2011 | 5560 | 5578 | 5285 | 5285 | 109,599,800 | -197.80(-3.61%) |
Aug 03, 2011 | 5482 | 5617 | 5444 | 5483 | 105,711,904 | -63.80(-1.15%) |
Aug 02, 2011 | 5658 | 5691 | 5536 | 5547 | 107,826,800 | -236.45(-4.09%) |
Aug 01, 2011 | 5792 | 5820 | 5723 | 5783 | 0 | -0.05(-0.00%) |
Jul 31, 2011 | 5792 | 5820 | 5723 | 5783 | 0 | +0.00(+0.00%) |
Jul 30, 2011 | 5792 | 5820 | 5723 | 5783 | 0 | +0.00(+0.00%) |
Jul 29, 2011 | 5792 | 5820 | 5723 | 5783 | 80,477,696 | -88.00(-1.50%) |
Jul 28, 2011 | 5838 | 5893 | 5826 | 5871 | 64,718,400 | -33.10(-0.56%) |
Jul 27, 2011 | 5956 | 5985 | 5887 | 5904 | 70,636,400 | -85.70(-1.43%) |
Jul 26, 2011 | 6028 | 6050 | 5963 | 5990 | 51,876,100 | -27.30(-0.45%) |
Jul 25, 2011 | 6001 | 6036 | 5988 | 6018 | 46,440,900 | -14.40(-0.24%) |
Jul 24, 2011 | 6082 | 6098 | 6010 | 6032 | 0 | +0.00(+0.00%) |
Jul 23, 2011 | 6082 | 6098 | 6010 | 6032 | 0 | +0.00(+0.00%) |
Jul 22, 2011 | 6082 | 6098 | 6010 | 6032 | 53,650,400 | -10.20(-0.17%) |
Jul 21, 2011 | 6003 | 6067 | 5930 | 6042 | 74,504,704 | +75.60(+1.27%) |
Jul 20, 2011 | 5941 | 5968 | 5913 | 5966 | 49,182,500 | +70.00(+1.19%) |
Jul 19, 2011 | 5857 | 5924 | 5857 | 5896 | 65,172,800 | +70.20(+1.20%) |
Jul 18, 2011 | 5892 | 5915 | 5813 | 5826 | 61,206,500 | -111.80(-1.88%) |
Jul 17, 2011 | 5940 | 5969 | 5908 | 5938 | 0 | +0.00(+0.00%) |
Jul 16, 2011 | 5940 | 5969 | 5908 | 5938 | 0 | +0.00(+0.00%) |
Jul 15, 2011 | 5940 | 5969 | 5908 | 5938 | 62,300,100 | -42.90(-0.72%) |
Jul 14, 2011 | 5966 | 6014 | 5961 | 5981 | 43,280,800 | -44.20(-0.73%) |
Jul 13, 2011 | 5997 | 6048 | 5993 | 6025 | 53,262,800 | +10.40(+0.17%) |
Jul 12, 2011 | 5964 | 6036 | 5899 | 6015 | 79,482,400 | -38.20(-0.63%) |
Jul 11, 2011 | 6136 | 6139 | 6024 | 6053 | 56,224,000 | -99.70(-1.62%) |
Jul 10, 2011 | 6227 | 6248 | 6148 | 6153 | 0 | +0.00(+0.00%) |
Jul 09, 2011 | 6227 | 6248 | 6148 | 6153 | 0 | +0.00(+0.00%) |
Jul 08, 2011 | 6227 | 6248 | 6148 | 6153 | 54,650,600 | -58.40(-0.94%) |
Jul 07, 2011 | 6205 | 6250 | 6169 | 6211 | 42,351,500 | +31.70(+0.51%) |
Jul 06, 2011 | 6230 | 6240 | 6168 | 6179 | 50,328,600 | -63.60(-1.02%) |
Jul 05, 2011 | 6249 | 6262 | 6225 | 6243 | 31,936,000 | -2.80(-0.04%) |
Jul 04, 2011 | 6238 | 6250 | 6223 | 6246 | 26,433,200 | +8.00(+0.13%) |
Jul 03, 2011 | 6194 | 6254 | 6189 | 6238 | 0 | +0.00(+0.00%) |
Jul 02, 2011 | 6194 | 6254 | 6189 | 6238 | 0 | +0.00(+0.00%) |
Jul 01, 2011 | 6194 | 6254 | 6189 | 6238 | 46,961,900 | +50.70(+0.82%) |
Jun 30, 2011 | 6113 | 6200 | 6089 | 6187 | 56,433,300 | +85.60(+1.40%) |
Jun 29, 2011 | 6042 | 6106 | 6030 | 6102 | 52,811,200 | +99.10(+1.65%) |
Jun 28, 2011 | 6002 | 6045 | 5984 | 6002 | 54,908,900 | +11.60(+0.19%) |
Jun 27, 2011 | 5973 | 6014 | 5970 | 5991 | 37,466,900 | -7.20(-0.12%) |
Jun 26, 2011 | 6044 | 6061 | 5976 | 5998 | 0 | +0.00(+0.00%) |
Jun 25, 2011 | 6044 | 6061 | 5976 | 5998 | 0 | +0.00(+0.00%) |
Jun 24, 2011 | 6044 | 6061 | 5976 | 5998 | 48,626,000 | +6.90(+0.12%) |
Jun 23, 2011 | 6087 | 6108 | 5962 | 5991 | 68,797,696 | -122.30(-2.00%) |
Jun 22, 2011 | 6172 | 6172 | 6113 | 6113 | 40,548,800 | -57.60(-0.93%) |
Jun 21, 2011 | 6128 | 6172 | 6122 | 6171 | 44,978,100 | +57.30(+0.94%) |
Jun 20, 2011 | 6073 | 6127 | 6070 | 6114 | 42,619,300 | -31.46(-0.51%) |
Jun 19, 2011 | 6124 | 6182 | 6101 | 6145 | 0 | +0.00(+0.00%) |
Jun 18, 2011 | 6124 | 6182 | 6101 | 6145 | 0 | -0.04(-0.00%) |
Jun 17, 2011 | 6124 | 6182 | 6101 | 6145 | 87,015,296 | -12.50(-0.20%) |
Jun 16, 2011 | 6152 | 6164 | 6113 | 6158 | 66,500,000 | -40.50(-0.65%) |
Jun 15, 2011 | 6249 | 6261 | 6198 | 6198 | 46,358,800 | -57.50(-0.92%) |
Jun 14, 2011 | 6223 | 6270 | 6214 | 6256 | 49,650,000 | +58.45(+0.94%) |
Jun 13, 2011 | 6254 | 6272 | 6179 | 6197 | 0 | +0.00(+0.00%) |
Jun 12, 2011 | 6254 | 6272 | 6179 | 6197 | 0 | +0.00(+0.00%) |
Jun 11, 2011 | 6254 | 6272 | 6179 | 6197 | 0 | -0.05(-0.00%) |
Jun 10, 2011 | 6254 | 6272 | 6179 | 6197 | 50,878,500 | -73.70(-1.18%) |
Jun 09, 2011 | 6249 | 6296 | 6240 | 6271 | 50,168,700 | +14.10(+0.23%) |
Jun 08, 2011 | 6309 | 6315 | 6257 | 6257 | 56,374,300 | -73.70(-1.16%) |
Jun 07, 2011 | 6353 | 6378 | 6324 | 6331 | 44,547,200 | -39.50(-0.62%) |
Jun 06, 2011 | 6387 | 6410 | 6353 | 6370 | 37,988,300 | -37.29(-0.58%) |
Jun 05, 2011 | 6417 | 6449 | 6387 | 6407 | 0 | +0.00(+0.00%) |
Jun 04, 2011 | 6417 | 6449 | 6387 | 6407 | 0 | -0.01(-0.00%) |
Jun 03, 2011 | 6417 | 6449 | 6387 | 6407 | 52,243,700 | -89.10(-1.37%) |