Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 7310 | 7378 | 7285 | 7376 | 32,845,500 | +82.10(+1.13%) |
Jun 29, 2011 | 7231 | 7320 | 7231 | 7294 | 38,853,400 | +123.71(+1.73%) |
Jun 28, 2011 | 7138 | 7187 | 7075 | 7170 | 37,509,000 | +62.53(+0.88%) |
Jun 27, 2011 | 7101 | 7144 | 7079 | 7108 | 28,088,600 | -13.48(-0.19%) |
Jun 26, 2011 | 7232 | 7273 | 7099 | 7121 | 0 | +0.00(+0.00%) |
Jun 25, 2011 | 7232 | 7273 | 7099 | 7121 | 0 | +0.00(+0.00%) |
Jun 24, 2011 | 7232 | 7273 | 7099 | 7121 | 40,547,100 | -28.06(-0.39%) |
Jun 23, 2011 | 7225 | 7237 | 7119 | 7149 | 36,758,600 | -128.75(-1.77%) |
Jun 22, 2011 | 7286 | 7310 | 7262 | 7278 | 30,854,200 | -7.32(-0.10%) |
Jun 21, 2011 | 7203 | 7286 | 7177 | 7286 | 32,716,900 | +135.30(+1.89%) |
Jun 20, 2011 | 7079 | 7158 | 7064 | 7150 | 26,636,300 | -13.84(-0.19%) |
Jun 19, 2011 | 7084 | 7224 | 7037 | 7164 | 0 | +0.00(+0.00%) |
Jun 18, 2011 | 7084 | 7224 | 7037 | 7164 | 0 | +0.00(+0.00%) |
Jun 17, 2011 | 7084 | 7224 | 7037 | 7164 | 80,652,896 | +53.85(+0.76%) |
Jun 16, 2011 | 7062 | 7112 | 7018 | 7110 | 39,600,000 | -4.88(-0.07%) |
Jun 15, 2011 | 7178 | 7202 | 7093 | 7115 | 33,491,000 | -89.71(-1.25%) |
Jun 14, 2011 | 7165 | 7231 | 7161 | 7205 | 30,373,600 | +119.65(+1.69%) |
Jun 13, 2011 | 7076 | 7124 | 7040 | 7085 | 15,918,000 | +15.24(+0.22%) |
Jun 12, 2011 | 7153 | 7183 | 7051 | 7070 | 0 | +0.00(+0.00%) |
Jun 11, 2011 | 7153 | 7183 | 7051 | 7070 | 0 | +0.00(+0.00%) |
Jun 10, 2011 | 7153 | 7183 | 7051 | 7070 | 33,949,100 | -89.76(-1.25%) |
Jun 09, 2011 | 7062 | 7184 | 7036 | 7160 | 33,056,200 | +99.43(+1.41%) |
Jun 08, 2011 | 7076 | 7089 | 6992 | 7060 | 32,893,900 | -43.02(-0.61%) |
Jun 07, 2011 | 7094 | 7148 | 7087 | 7103 | 27,143,900 | +18.68(+0.26%) |
Jun 06, 2011 | 7095 | 7124 | 7063 | 7085 | 25,762,500 | -24.46(-0.34%) |
Jun 05, 2011 | 7101 | 7120 | 7021 | 7109 | 0 | +0.00(+0.00%) |
Jun 04, 2011 | 7101 | 7120 | 7021 | 7109 | 0 | +0.00(+0.00%) |
Jun 03, 2011 | 7101 | 7120 | 7021 | 7109 | 32,161,500 | +34.91(+0.49%) |
Jun 02, 2011 | 7156 | 7158 | 7074 | 7074 | 24,048,200 | -143.31(-1.99%) |
Jun 01, 2011 | 7311 | 7315 | 7194 | 7217 | 33,434,200 | -76.26(-1.05%) |
May 31, 2011 | 7240 | 7320 | 7239 | 7294 | 44,550,500 | +133.39(+1.86%) |
May 30, 2011 | 7165 | 7204 | 7147 | 7160 | 0 | -3.17(-0.04%) |
May 27, 2011 | 7205 | 7208 | 7115 | 7163 | 30,986,900 | +49.38(+0.69%) |
May 26, 2011 | 7203 | 7217 | 7087 | 7114 | 46,009,500 | -56.85(-0.79%) |
May 25, 2011 | 7079 | 7184 | 7071 | 7171 | 47,196,600 | +20.28(+0.28%) |
May 24, 2011 | 7130 | 7202 | 7128 | 7151 | 33,377,800 | +29.14(+0.41%) |
May 23, 2011 | 7158 | 7166 | 7105 | 7122 | 37,996,000 | -145.30(-2.00%) |
May 22, 2011 | 7372 | 7410 | 7228 | 7267 | 0 | +0.00(+0.00%) |
May 21, 2011 | 7372 | 7410 | 7228 | 7267 | 0 | +0.00(+0.00%) |
May 20, 2011 | 7372 | 7410 | 7228 | 7267 | 81,539,296 | -91.41(-1.24%) |
May 19, 2011 | 7360 | 7416 | 7317 | 7358 | 33,279,100 | +54.70(+0.75%) |
May 18, 2011 | 7326 | 7341 | 7261 | 7304 | 27,277,100 | +46.88(+0.65%) |
May 17, 2011 | 7347 | 7369 | 7254 | 7257 | 33,967,300 | -130.89(-1.77%) |
May 16, 2011 | 7348 | 7403 | 7285 | 7388 | 36,801,300 | -15.77(-0.21%) |
May 15, 2011 | 7486 | 7511 | 7391 | 7403 | 0 | +0.00(+0.00%) |
May 14, 2011 | 7486 | 7511 | 7391 | 7403 | 0 | +0.00(+0.00%) |
May 13, 2011 | 7486 | 7511 | 7391 | 7403 | 34,958,000 | -40.64(-0.55%) |
May 12, 2011 | 7438 | 7444 | 7357 | 7444 | 51,671,100 | -51.10(-0.68%) |
May 11, 2011 | 7527 | 7566 | 7470 | 7495 | 40,487,200 | -6.47(-0.09%) |
May 10, 2011 | 7446 | 7534 | 7423 | 7502 | 33,452,900 | +91.00(+1.23%) |
May 09, 2011 | 7461 | 7489 | 7380 | 7411 | 41,079,200 | -81.73(-1.09%) |
May 08, 2011 | 7391 | 7502 | 7363 | 7492 | 0 | +0.00(+0.00%) |
May 07, 2011 | 7391 | 7502 | 7363 | 7492 | 0 | +0.00(+0.00%) |
May 06, 2011 | 7391 | 7502 | 7363 | 7492 | 62,720,800 | +115.29(+1.56%) |
May 05, 2011 | 7416 | 7424 | 7291 | 7377 | 66,841,700 | +3.03(+0.04%) |
May 04, 2011 | 7475 | 7534 | 7355 | 7374 | 66,109,600 | -126.77(-1.69%) |
May 03, 2011 | 7519 | 7524 | 7447 | 7501 | 53,527,000 | -26.94(-0.36%) |
May 02, 2011 | 7571 | 7600 | 7528 | 7528 | 27,700,000 | +13.18(+0.18%) |
Apr 29, 2011 | 7475 | 7515 | 7462 | 7514 | 35,600,000 | +39.24(+0.52%) |
Apr 28, 2011 | 7451 | 7480 | 7427 | 7475 | 53,112,200 | +70.27(+0.95%) |
Apr 27, 2011 | 7374 | 7429 | 7361 | 7405 | 33,012,900 | +48.44(+0.66%) |
Apr 26, 2011 | 7289 | 7360 | 7279 | 7357 | 24,123,700 | +61.02(+0.84%) |
Apr 25, 2011 | 7295 | 7295 | 7295 | 7295 | 0 | +0.00(+0.00%) |
Apr 24, 2011 | 7295 | 7317 | 7280 | 7295 | 0 | +0.00(+0.00%) |
Apr 23, 2011 | 7280 | 7295 | 0 | +0.00(+0.00%) | ||
Apr 22, 2011 | 7295 | 7317 | 7280 | 7295 | 0 | +0.00(+0.00%) |
Apr 21, 2011 | 7295 | 7317 | 7280 | 7295 | 32,311,400 | +46.30(+0.64%) |
Apr 20, 2011 | 7137 | 7261 | 7137 | 7249 | 47,939,500 | +209.88(+2.98%) |
Apr 19, 2011 | 7051 | 7079 | 7027 | 7039 | 38,697,300 | +12.46(+0.18%) |
Apr 18, 2011 | 7166 | 7175 | 6995 | 7027 | 40,413,800 | -151.44(-2.11%) |
Apr 17, 2011 | 7167 | 7193 | 7145 | 7178 | 0 | +0.00(+0.00%) |
Apr 16, 2011 | 7167 | 7193 | 7145 | 7178 | 0 | +0.00(+0.00%) |
Apr 15, 2011 | 7167 | 7193 | 7145 | 7178 | 59,044,100 | +31.73(+0.44%) |
Apr 14, 2011 | 7161 | 7185 | 7100 | 7147 | 31,142,900 | -31.41(-0.44%) |
Apr 13, 2011 | 7135 | 7201 | 7123 | 7178 | 46,087,100 | +75.06(+1.06%) |
Apr 12, 2011 | 7131 | 7178 | 7089 | 7103 | 45,427,200 | -101.95(-1.42%) |
Apr 11, 2011 | 7215 | 7225 | 7157 | 7205 | 31,582,800 | -12.16(-0.17%) |
Apr 10, 2011 | 7217 | 7217 | 7217 | 0 | +0.00(+0.00%) | |
Apr 09, 2011 | 7227 | 7233 | 7195 | 7217 | 0 | +0.00(+0.00%) |
Apr 08, 2011 | 7227 | 7233 | 7195 | 7217 | 31,782,400 | +38.24(+0.53%) |
Apr 07, 2011 | 7212 | 7241 | 7175 | 7179 | 33,798,000 | -36.33(-0.50%) |
Apr 06, 2011 | 7197 | 7243 | 7158 | 7215 | 35,036,600 | +39.80(+0.55%) |
Apr 05, 2011 | 7175 | 7186 | 7129 | 7175 | 33,963,400 | -0.02(-0.00%) |
Apr 04, 2011 | 7179 | 7200 | 7168 | 7175 | 24,799,500 | -4.48(-0.06%) |
Apr 03, 2011 | 7087 | 7192 | 7087 | 7180 | 0 | +0.00(+0.00%) |
Apr 02, 2011 | 7087 | 7192 | 7087 | 7180 | 0 | +0.00(+0.00%) |