Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2010 | 66951 | 67608 | 66218 | 67515 | 0 | +0.40(+0.00%) |
Jul 30, 2010 | 66951 | 67608 | 66218 | 67515 | 2,088,400 | +561.00(+0.84%) |
Jul 29, 2010 | 66796 | 67428 | 66596 | 66954 | 2,160,200 | +146.00(+0.22%) |
Jul 28, 2010 | 66670 | 67051 | 66427 | 66808 | 1,939,400 | +134.00(+0.20%) |
Jul 27, 2010 | 66449 | 67102 | 66293 | 66674 | 1,601,800 | +231.00(+0.35%) |
Jul 26, 2010 | 66322 | 66619 | 66151 | 66443 | 1,234,400 | +120.00(+0.18%) |
Jul 25, 2010 | 65748 | 66323 | 65427 | 66323 | 0 | +0.00(+0.00%) |
Jul 24, 2010 | 65748 | 66323 | 65427 | 66323 | 0 | +0.00(+0.00%) |
Jul 23, 2010 | 65748 | 66323 | 65427 | 66323 | 1,540,000 | +575.00(+0.87%) |
Jul 22, 2010 | 64504 | 66213 | 64504 | 65748 | 2,320,600 | +1271.00(+1.97%) |
Jul 21, 2010 | 64468 | 65136 | 64209 | 64477 | 1,821,800 | +14.00(+0.02%) |
Jul 20, 2010 | 63290 | 64481 | 62902 | 64463 | 2,429,400 | +1166.00(+1.84%) |
Jul 19, 2010 | 62351 | 63300 | 62351 | 63297 | 1,276,400 | +957.70(+1.54%) |
Jul 18, 2010 | 63487 | 63492 | 62298 | 62339 | 0 | +0.00(+0.00%) |
Jul 17, 2010 | 63487 | 63492 | 62298 | 62339 | 0 | +0.30(+0.00%) |
Jul 16, 2010 | 63487 | 63492 | 62298 | 62339 | 1,326,400 | -1150.00(-1.81%) |
Jul 15, 2010 | 63482 | 63612 | 62960 | 63489 | 1,564,800 | +10.00(+0.02%) |
Jul 14, 2010 | 63686 | 63688 | 63015 | 63479 | 1,450,400 | -207.00(-0.33%) |
Jul 13, 2010 | 62964 | 63777 | 62964 | 63686 | 1,583,800 | +726.00(+1.15%) |
Jul 12, 2010 | 63477 | 63972 | 62750 | 62960 | 1,229,000 | -516.30(-0.81%) |
Jul 10, 2010 | 63282 | 63596 | 62895 | 63476 | 0 | +0.00(+0.00%) |
Jul 09, 2010 | 63282 | 63596 | 62895 | 63476 | 0 | +0.30(+0.00%) |
Jul 08, 2010 | 63282 | 63596 | 62895 | 63476 | 1,658,000 | +192.00(+0.30%) |
Jul 07, 2010 | 62067 | 63313 | 62004 | 63284 | 1,732,200 | +1219.00(+1.96%) |
Jul 06, 2010 | 60870 | 62451 | 60870 | 62065 | 1,786,600 | +1200.00(+1.97%) |
Jul 05, 2010 | 61436 | 61667 | 60796 | 60865 | 760,000 | -564.80(-0.92%) |
Jul 03, 2010 | 61236 | 61812 | 60764 | 61430 | 0 | -0.20(-0.00%) |
Jul 02, 2010 | 61236 | 61812 | 60764 | 61430 | 1,143,800 | +194.00(+0.32%) |
Jul 01, 2010 | 60935 | 61381 | 60056 | 61236 | 2,130,000 | +300.00(+0.49%) |
Jun 30, 2010 | 61972 | 62645 | 60936 | 60936 | 1,958,400 | -1042.00(-1.68%) |
Jun 29, 2010 | 64216 | 64216 | 61670 | 61978 | 2,196,000 | -2247.00(-3.50%) |
Jun 28, 2010 | 64825 | 65105 | 64225 | 64225 | 943,200 | -598.80(-0.92%) |
Jun 27, 2010 | 63937 | 64869 | 63806 | 64824 | 0 | +0.00(+0.00%) |
Jun 26, 2010 | 63937 | 64869 | 63806 | 64824 | 0 | -0.20(-0.00%) |
Jun 25, 2010 | 63937 | 64869 | 63806 | 64824 | 1,257,200 | +887.00(+1.39%) |
Jun 24, 2010 | 65154 | 65154 | 63736 | 63937 | 1,786,400 | -1223.00(-1.88%) |
Jun 23, 2010 | 64812 | 65161 | 64247 | 65160 | 1,762,200 | +349.00(+0.54%) |
Jun 22, 2010 | 64834 | 65831 | 64690 | 64811 | 1,931,800 | -18.00(-0.03%) |
Jun 21, 2010 | 64442 | 65517 | 64442 | 64829 | 1,623,000 | +391.00(+0.61%) |
Jun 20, 2010 | 64542 | 64941 | 64239 | 64438 | 0 | +0.00(+0.00%) |
Jun 19, 2010 | 64542 | 64941 | 64239 | 64438 | 0 | +0.00(+0.00%) |
Jun 18, 2010 | 64542 | 64941 | 64239 | 64438 | 1,871,800 | -103.00(-0.16%) |
Jun 17, 2010 | 64745 | 65182 | 64115 | 64541 | 1,888,800 | -210.00(-0.32%) |
Jun 16, 2010 | 64442 | 65097 | 63974 | 64751 | 2,441,000 | +309.00(+0.48%) |
Jun 15, 2010 | 63534 | 64554 | 63534 | 64442 | 1,267,200 | +909.00(+1.43%) |
Jun 14, 2010 | 63613 | 64296 | 63529 | 63533 | 1,793,600 | -72.00(-0.11%) |
Jun 13, 2010 | 63044 | 63766 | 62371 | 63605 | 0 | +0.00(+0.00%) |
Jun 12, 2010 | 63044 | 63766 | 62371 | 63605 | 0 | +0.00(+0.00%) |
Jun 11, 2010 | 63044 | 63766 | 62371 | 63605 | 1,345,800 | +556.00(+0.88%) |
Jun 10, 2010 | 61484 | 63146 | 61484 | 63049 | 1,717,000 | +1570.00(+2.55%) |
Jun 09, 2010 | 61799 | 62684 | 61479 | 61479 | 1,736,400 | -377.00(-0.61%) |
Jun 08, 2010 | 61187 | 62000 | 61187 | 61856 | 1,605,200 | +673.00(+1.10%) |
Jun 07, 2010 | 61675 | 62119 | 61099 | 61183 | 1,627,000 | -493.00(-0.80%) |
Jun 06, 2010 | 62940 | 62940 | 61422 | 61676 | 0 | +0.00(+0.00%) |
Jun 05, 2010 | 62940 | 62940 | 61422 | 61676 | 0 | +0.00(+0.00%) |
Jun 04, 2010 | 62940 | 62940 | 61422 | 61676 | 1,691,000 | -1266.90(-2.01%) |
Jun 03, 2010 | 61836 | 63198 | 61814 | 62943 | 0 | -0.10(-0.00%) |
Jun 02, 2010 | 61836 | 63198 | 61814 | 62943 | 1,878,400 | +1102.00(+1.78%) |
Jun 01, 2010 | 63033 | 63033 | 61605 | 61841 | 2,253,800 | -1206.00(-1.91%) |
May 31, 2010 | 61950 | 63047 | 61950 | 63047 | 1,197,600 | +1100.00(+1.78%) |
May 30, 2010 | 62080 | 62247 | 61305 | 61947 | 0 | +0.00(+0.00%) |
May 28, 2010 | 62080 | 62247 | 61305 | 61947 | 2,081,600 | -145.00(-0.23%) |
May 27, 2010 | 60191 | 62262 | 60189 | 62092 | 2,388,000 | +1902.00(+3.16%) |
May 26, 2010 | 59182 | 60701 | 59179 | 60190 | 3,638,600 | +1006.00(+1.70%) |
May 25, 2010 | 59912 | 59912 | 57876 | 59184 | 2,477,800 | -731.00(-1.22%) |
May 24, 2010 | 60255 | 60850 | 59815 | 59915 | 1,792,600 | -344.30(-0.57%) |
May 22, 2010 | 58192 | 60303 | 57997 | 60259 | 0 | +0.30(+0.00%) |
May 21, 2010 | 58192 | 60303 | 57997 | 60259 | 2,558,200 | +2067.00(+3.55%) |
May 20, 2010 | 59684 | 59684 | 57634 | 58192 | 3,369,200 | -1497.00(-2.51%) |
May 19, 2010 | 60841 | 60850 | 59068 | 59689 | 3,203,000 | -1152.00(-1.89%) |
May 18, 2010 | 62871 | 63529 | 60810 | 60841 | 2,787,000 | -2025.00(-3.22%) |
May 17, 2010 | 63406 | 63593 | 61825 | 62866 | 2,746,000 | -546.50(-0.86%) |
May 16, 2010 | 64787 | 64787 | 63050 | 63412 | 0 | +0.00(+0.00%) |
May 15, 2010 | 64787 | 64787 | 63050 | 63412 | 0 | +0.50(+0.00%) |
May 14, 2010 | 64787 | 64787 | 63050 | 63412 | 2,220,800 | -1376.00(-2.12%) |
May 13, 2010 | 65223 | 65427 | 64738 | 64788 | 1,798,200 | -436.00(-0.67%) |
May 12, 2010 | 64438 | 65351 | 64438 | 65224 | 1,981,400 | +799.00(+1.24%) |
May 11, 2010 | 65449 | 65733 | 64425 | 64425 | 2,401,600 | -1028.00(-1.57%) |
May 10, 2010 | 62872 | 66083 | 62872 | 65453 | 2,377,400 | +2582.10(+4.11%) |
May 09, 2010 | 63416 | 63945 | 61662 | 62871 | 0 | +0.00(+0.00%) |
May 08, 2010 | 63416 | 63945 | 61662 | 62871 | 0 | -0.10(-0.00%) |
May 07, 2010 | 63416 | 63945 | 61663 | 62871 | 2,903,400 | -543.00(-0.86%) |
May 06, 2010 | 64915 | 65533 | 60774 | 63414 | 3,207,600 | -1500.00(-2.31%) |
May 05, 2010 | 64859 | 65612 | 63533 | 64914 | 2,681,200 | +45.00(+0.07%) |
May 04, 2010 | 67116 | 67116 | 64588 | 64869 | 2,820,000 | -2250.00(-3.35%) |
May 03, 2010 | 67534 | 67969 | 66723 | 67119 | 1,776,000 | -410.70(-0.61%) |