Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9981 | 10187 | 9964 | 10187 | 181,126,000 | +51.00(+0.50%) |
Aug 30, 2010 | 10202 | 10212 | 10098 | 10136 | 74,499,000 | -12.20(-0.12%) |
Aug 27, 2010 | 9951 | 10165 | 9938 | 10148 | 148,166,000 | +143.80(+1.44%) |
Aug 26, 2010 | 9993 | 10056 | 9935 | 10004 | 138,039,008 | +110.40(+1.12%) |
Aug 25, 2010 | 10035 | 10089 | 9774 | 9894 | 186,300,992 | -158.30(-1.57%) |
Aug 24, 2010 | 10130 | 10141 | 9955 | 10052 | 157,979,008 | -168.90(-1.65%) |
Aug 23, 2010 | 10117 | 10306 | 10088 | 10221 | 119,938,000 | +126.90(+1.26%) |
Aug 20, 2010 | 10221 | 10303 | 10019 | 10094 | 154,400 | -143.70(-1.40%) |
Aug 19, 2010 | 10441 | 10538 | 10226 | 10238 | 175,800 | -153.00(-1.47%) |
Aug 18, 2010 | 10323 | 10412 | 10251 | 10391 | 107,400 | +21.50(+0.21%) |
Aug 17, 2010 | 10284 | 10380 | 10204 | 10370 | 138,800 | +111.20(+1.08%) |
Aug 16, 2010 | 10284 | 10336 | 10144 | 10258 | 119,600 | -17.50(-0.17%) |
Aug 13, 2010 | 10438 | 10448 | 10202 | 10276 | 165,400 | -66.60(-0.64%) |
Aug 12, 2010 | 10335 | 10432 | 10260 | 10342 | 173,600 | -32.40(-0.31%) |
Aug 11, 2010 | 10632 | 10688 | 10336 | 10375 | 208,200 | -343.70(-3.21%) |
Aug 10, 2010 | 10757 | 10802 | 10674 | 10718 | 117,600 | -94.10(-0.87%) |
Aug 09, 2010 | 10803 | 10831 | 10765 | 10813 | 106,400 | +161.50(+1.52%) |
Aug 06, 2010 | 10886 | 10907 | 10576 | 10651 | 166,800 | -188.90(-1.74%) |
Aug 05, 2010 | 10868 | 10953 | 10786 | 10840 | 150,200 | -3.30(-0.03%) |
Aug 04, 2010 | 10865 | 10906 | 10720 | 10843 | 150,800 | -28.10(-0.26%) |
Aug 03, 2010 | 10782 | 10884 | 10727 | 10871 | 183,000 | +36.00(+0.33%) |
Aug 02, 2010 | 10535 | 10861 | 10490 | 10835 | 219,400 | +335.60(+3.20%) |
Jul 30, 2010 | 10608 | 10639 | 10430 | 10500 | 214,600 | -159.70(-1.50%) |
Jul 29, 2010 | 10678 | 10788 | 10602 | 10660 | 217,400 | +15.60(+0.15%) |
Jul 28, 2010 | 10712 | 10722 | 10596 | 10644 | 196,600 | -1.10(-0.01%) |
Jul 27, 2010 | 10545 | 10685 | 10533 | 10645 | 257,400 | +138.30(+1.32%) |
Jul 26, 2010 | 10477 | 10512 | 10331 | 10507 | 174,600 | +118.50(+1.14%) |
Jul 23, 2010 | 10258 | 10417 | 10221 | 10388 | 279,600 | +85.30(+0.83%) |
Jul 22, 2010 | 9974 | 10335 | 9968 | 10303 | 203,200 | +262.10(+2.61%) |
Jul 21, 2010 | 10129 | 10168 | 10004 | 10041 | 185,000 | -20.50(-0.20%) |
Jul 20, 2010 | 10036 | 10076 | 9805 | 10061 | 192,400 | +131.50(+1.32%) |
Jul 19, 2010 | 9961 | 10158 | 9850 | 9930 | 154,000 | -61.90(-0.62%) |
Jul 16, 2010 | 10196 | 10254 | 9913 | 9992 | 206,800 | -168.50(-1.66%) |
Jul 15, 2010 | 10233 | 10319 | 10077 | 10160 | 249,600 | -118.30(-1.15%) |
Jul 14, 2010 | 10310 | 10315 | 10159 | 10278 | 183,800 | +19.00(+0.19%) |
Jul 13, 2010 | 10085 | 10260 | 10044 | 10260 | 181,600 | +201.30(+2.00%) |
Jul 12, 2010 | 10145 | 10146 | 9968 | 10058 | 153,800 | -69.10(-0.68%) |
Jul 09, 2010 | 10165 | 10186 | 10045 | 10127 | 204,200 | +46.80(+0.46%) |
Jul 08, 2010 | 10068 | 10121 | 9930 | 10080 | 321,000 | +93.10(+0.93%) |
Jul 07, 2010 | 9530 | 9987 | 9457 | 9987 | 345,200 | +372.40(+3.87%) |
Jul 06, 2010 | 9356 | 9698 | 9346 | 9615 | 222,600 | +333.50(+3.59%) |
Jul 05, 2010 | 9247 | 9367 | 9202 | 9282 | 153,600 | +30.70(+0.33%) |
Jul 02, 2010 | 9228 | 9434 | 9159 | 9251 | 209,600 | +72.60(+0.79%) |
Jul 01, 2010 | 9042 | 9341 | 8978 | 9178 | 277,600 | -85.20(-0.92%) |
Jun 30, 2010 | 9212 | 9407 | 9123 | 9263 | 280,000 | +103.00(+1.12%) |
Jun 29, 2010 | 9525 | 9545 | 9160 | 9160 | 247,600 | -528.10(-5.45%) |
Jun 28, 2010 | 9612 | 9705 | 9490 | 9688 | 186,800 | +153.50(+1.61%) |
Jun 25, 2010 | 9576 | 9678 | 9452 | 9535 | 229,400 | -51.50(-0.54%) |
Jun 24, 2010 | 9954 | 9970 | 9549 | 9586 | 221,800 | -299.50(-3.03%) |
Jun 23, 2010 | 9897 | 10031 | 9825 | 9886 | 186,400 | -130.10(-1.30%) |
Jun 22, 2010 | 10021 | 10072 | 9872 | 10016 | 225,600 | -55.80(-0.55%) |
Jun 21, 2010 | 10128 | 10210 | 10016 | 10072 | 204,000 | +100.10(+1.00%) |
Jun 18, 2010 | 9775 | 10052 | 9774 | 9972 | 398,800 | +216.70(+2.22%) |
Jun 17, 2010 | 9671 | 9841 | 9651 | 9755 | 239,400 | +71.80(+0.74%) |
Jun 16, 2010 | 9804 | 9839 | 9572 | 9683 | 250,800 | -58.70(-0.60%) |
Jun 15, 2010 | 9476 | 9765 | 9414 | 9742 | 257,000 | +158.00(+1.65%) |
Jun 14, 2010 | 9662 | 9691 | 9484 | 9584 | 265,800 | +22.30(+0.23%) |
Jun 11, 2010 | 9276 | 9649 | 9266 | 9562 | 422,400 | +363.50(+3.95%) |
Jun 10, 2010 | 8808 | 9243 | 8712 | 9198 | 291,800 | +329.50(+3.72%) |
Jun 09, 2010 | 8726 | 8869 | 8611 | 8869 | 273,000 | +198.90(+2.29%) |
Jun 08, 2010 | 8880 | 8889 | 8564 | 8670 | 263,200 | -125.50(-1.43%) |
Jun 07, 2010 | 8825 | 8963 | 8664 | 8795 | 244,800 | -128.10(-1.44%) |
Jun 04, 2010 | 9290 | 9315 | 8882 | 8923 | 324,000 | -352.80(-3.80%) |
Jun 03, 2010 | 9470 | 9489 | 9258 | 9276 | 209,200 | +8.20(+0.09%) |
Jun 02, 2010 | 9212 | 9304 | 9032 | 9268 | 229,400 | -31.70(-0.34%) |