Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 19986 | 20143 | 19971 | 20129 | 1,588,071,680 | -119.90(-0.59%) |
Jun 29, 2010 | 20727 | 20738 | 20191 | 20249 | 1,781,397,248 | -477.80(-2.31%) |
Jun 28, 2010 | 20718 | 20862 | 20687 | 20727 | 1,171,423,616 | +35.90(+0.17%) |
Jun 27, 2010 | 20616 | 20763 | 20564 | 20691 | 0 | +0.00(+0.00%) |
Jun 26, 2010 | 20616 | 20763 | 20564 | 20691 | 0 | +0.00(+0.00%) |
Jun 25, 2010 | 20616 | 20732 | 20564 | 20691 | 1,338,524,416 | -42.70(-0.21%) |
Jun 24, 2010 | 20797 | 20901 | 20710 | 20734 | 1,067,905,408 | -123.10(-0.59%) |
Jun 23, 2010 | 20719 | 20867 | 20689 | 20857 | 1,362,845,056 | +37.50(+0.18%) |
Jun 22, 2010 | 20862 | 20957 | 20796 | 20819 | 1,597,804,032 | -93.10(-0.45%) |
Jun 21, 2010 | 20571 | 20938 | 20571 | 20912 | 3,171,247,104 | +625.50(+3.08%) |
Jun 20, 2010 | 20199 | 20315 | 20138 | 20287 | 0 | +0.00(+0.00%) |
Jun 19, 2010 | 20199 | 20315 | 20138 | 20287 | 0 | +0.00(+0.00%) |
Jun 18, 2010 | 20199 | 20315 | 20138 | 20287 | 1,413,431,552 | +148.30(+0.74%) |
Jun 17, 2010 | 20202 | 20202 | 20079 | 20138 | 1,034,862,912 | +76.20(+0.38%) |
Jun 16, 2010 | 19998 | 20142 | 19971 | 20062 | 0 | +0.00(+0.00%) |
Jun 15, 2010 | 19998 | 20142 | 19971 | 20062 | 996,054,720 | +10.30(+0.05%) |
Jun 14, 2010 | 20103 | 20103 | 20024 | 20052 | 954,758,208 | +179.50(+0.90%) |
Jun 13, 2010 | 19996 | 19996 | 19834 | 19872 | 0 | +0.00(+0.00%) |
Jun 12, 2010 | 19996 | 19996 | 19834 | 19872 | 0 | +0.00(+0.00%) |
Jun 11, 2010 | 19996 | 19996 | 19834 | 19872 | 1,146,581,248 | +239.70(+1.22%) |
Jun 10, 2010 | 19518 | 19729 | 19518 | 19633 | 962,222,784 | +11.50(+0.06%) |
Jun 09, 2010 | 19488 | 19792 | 19384 | 19621 | 1,263,124,864 | +133.70(+0.69%) |
Jun 08, 2010 | 19460 | 19510 | 19333 | 19488 | 904,490,688 | +109.30(+0.56%) |
Jun 07, 2010 | 19212 | 19390 | 19212 | 19378 | 1,583,714,816 | -401.90(-2.03%) |
Jun 06, 2010 | 19765 | 19842 | 19659 | 19780 | 0 | +0.00(+0.00%) |
Jun 05, 2010 | 19765 | 19842 | 19659 | 19780 | 0 | +0.00(+0.00%) |
Jun 04, 2010 | 19765 | 19842 | 19659 | 19780 | 1,011,348,672 | -6.60(-0.03%) |
Jun 03, 2010 | 19823 | 19860 | 19744 | 19787 | 1,270,634,880 | +314.90(+1.62%) |
Jun 02, 2010 | 19652 | 19656 | 19372 | 19472 | 1,231,922,560 | -25.10(-0.13%) |
Jun 01, 2010 | 19601 | 19806 | 19463 | 19497 | 1,098,816,384 | -268.30(-1.36%) |
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%) |