Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5846 | 5926 | 5834 | 5925 | 28,331,400 | +12.81(+0.22%) |
Aug 30, 2010 | 5973 | 5978 | 5890 | 5912 | 13,770,700 | -38.76(-0.65%) |
Aug 29, 2010 | 5900 | 5957 | 5845 | 5951 | 0 | +0.00(+0.00%) |
Aug 27, 2010 | 5900 | 5957 | 5845 | 5951 | 26,027,900 | +38.59(+0.65%) |
Aug 26, 2010 | 5937 | 5949 | 5897 | 5913 | 23,078,700 | +13.08(+0.22%) |
Aug 25, 2010 | 5925 | 5955 | 5838 | 5900 | 29,686,600 | -35.94(-0.61%) |
Aug 24, 2010 | 5963 | 5976 | 5869 | 5935 | 26,305,300 | -75.47(-1.26%) |
Aug 23, 2010 | 6017 | 6055 | 5995 | 6011 | 19,657,100 | +5.75(+0.10%) |
Aug 21, 2010 | 6080 | 6097 | 6000 | 6005 | 0 | +0.00(+0.00%) |
Aug 20, 2010 | 6080 | 6097 | 6000 | 6005 | 33,860,400 | -69.97(-1.15%) |
Aug 19, 2010 | 6216 | 6229 | 6071 | 6075 | 30,652,900 | -111.18(-1.80%) |
Aug 18, 2010 | 6183 | 6217 | 6156 | 6186 | 22,856,200 | -20.09(-0.32%) |
Aug 17, 2010 | 6125 | 6215 | 6124 | 6206 | 26,084,800 | +95.83(+1.57%) |
Aug 16, 2010 | 6133 | 6157 | 6062 | 6111 | 20,988,900 | +0.16(+0.00%) |
Aug 15, 2010 | 6163 | 6169 | 6069 | 6110 | 0 | +0.00(+0.00%) |
Aug 14, 2010 | 6163 | 6169 | 6069 | 6110 | 0 | +0.00(+0.00%) |
Aug 13, 2010 | 6163 | 6169 | 6069 | 6110 | 27,177,100 | -24.76(-0.40%) |
Aug 12, 2010 | 6142 | 6173 | 6098 | 6135 | 30,582,400 | -18.90(-0.31%) |
Aug 11, 2010 | 6235 | 6237 | 6144 | 6154 | 30,207,000 | -132.18(-2.10%) |
Aug 10, 2010 | 6316 | 6333 | 6248 | 6286 | 24,146,100 | -65.35(-1.03%) |
Aug 09, 2010 | 6327 | 6356 | 6318 | 6352 | 21,595,500 | +91.97(+1.47%) |
Aug 08, 2010 | 6361 | 6387 | 6245 | 6260 | 0 | +0.00(+0.00%) |
Aug 07, 2010 | 6361 | 6387 | 6245 | 6260 | 0 | +0.00(+0.00%) |
Aug 06, 2010 | 6361 | 6387 | 6245 | 6260 | 36,121,700 | -73.95(-1.17%) |
Aug 05, 2010 | 6333 | 6383 | 6321 | 6334 | 33,586,300 | +2.25(+0.04%) |
Aug 04, 2010 | 6288 | 6362 | 6264 | 6331 | 29,295,200 | +23.42(+0.37%) |
Aug 03, 2010 | 6280 | 6310 | 6266 | 6308 | 28,444,300 | +15.78(+0.25%) |
Aug 02, 2010 | 6188 | 6304 | 6183 | 6292 | 30,825,200 | +144.16(+2.34%) |
Aug 01, 2010 | 6148 | 6148 | 0 | +0.00(+0.00%) | ||
Jul 31, 2010 | 6123 | 6185 | 6059 | 6148 | 0 | +0.00(+0.00%) |
Jul 30, 2010 | 6123 | 6185 | 6059 | 6148 | 30,874,800 | +13.27(+0.22%) |
Jul 29, 2010 | 6203 | 6243 | 6124 | 6135 | 32,422,600 | -44.24(-0.72%) |
Jul 28, 2010 | 6239 | 6249 | 6148 | 6179 | 28,763,900 | -28.37(-0.46%) |
Jul 27, 2010 | 6211 | 6254 | 6190 | 6207 | 40,151,400 | +13.10(+0.21%) |
Jul 26, 2010 | 6201 | 6201 | 6132 | 6194 | 19,436,700 | +27.87(+0.45%) |
Jul 25, 2010 | 6125 | 6190 | 6112 | 6166 | 0 | +0.00(+0.00%) |
Jul 24, 2010 | 6125 | 6190 | 6112 | 6166 | 0 | +0.00(+0.00%) |
Jul 23, 2010 | 6125 | 6190 | 6112 | 6166 | 25,071,000 | +24.19(+0.39%) |
Jul 22, 2010 | 5971 | 6148 | 5962 | 6142 | 30,219,900 | +151.77(+2.53%) |
Jul 21, 2010 | 6012 | 6060 | 5977 | 5990 | 22,813,700 | +22.89(+0.38%) |
Jul 20, 2010 | 6039 | 6053 | 5906 | 5967 | 25,462,800 | -41.62(-0.69%) |
Jul 19, 2010 | 6035 | 6083 | 5994 | 6009 | 22,770,200 | -31.16(-0.52%) |
Jul 18, 2010 | 6166 | 6205 | 6019 | 6040 | 0 | +0.00(+0.00%) |
Jul 17, 2010 | 6166 | 6205 | 6019 | 6040 | 0 | +0.00(+0.00%) |
Jul 16, 2010 | 6166 | 6205 | 6019 | 6040 | 45,476,800 | -109.09(-1.77%) |
Jul 15, 2010 | 6188 | 6248 | 6127 | 6149 | 29,997,400 | -60.40(-0.97%) |
Jul 14, 2010 | 6215 | 6227 | 6161 | 6210 | 26,012,000 | +18.63(+0.30%) |
Jul 13, 2010 | 6078 | 6201 | 6076 | 6191 | 31,375,300 | +113.94(+1.87%) |
Jul 12, 2010 | 6080 | 6120 | 6062 | 6077 | 18,200,900 | +11.95(+0.20%) |
Jul 10, 2010 | 6070 | 6079 | 6039 | 6065 | 0 | +0.00(+0.00%) |
Jul 09, 2010 | 6070 | 6079 | 6039 | 6065 | 21,628,200 | +29.58(+0.49%) |
Jul 08, 2010 | 6026 | 6058 | 6007 | 6036 | 30,229,900 | +42.80(+0.71%) |
Jul 07, 2010 | 5896 | 5998 | 5849 | 5993 | 31,101,600 | +51.88(+0.87%) |
Jul 06, 2010 | 5847 | 5996 | 5842 | 5941 | 28,958,800 | +124.78(+2.15%) |
Jul 05, 2010 | 5854 | 5861 | 5809 | 5816 | 15,694,000 | -17.95(-0.31%) |
Jul 03, 2010 | 5885 | 5941 | 5833 | 5834 | 0 | +0.00(+0.00%) |
Jul 02, 2010 | 5885 | 5941 | 5833 | 5834 | 27,871,200 | -23.28(-0.40%) |
Jul 01, 2010 | 5886 | 5954 | 5827 | 5857 | 37,447,100 | -108.09(-1.81%) |
Jun 30, 2010 | 5972 | 6001 | 5938 | 5966 | 29,491,100 | +13.49(+0.23%) |
Jun 29, 2010 | 6062 | 6069 | 5935 | 5952 | 33,993,600 | -205.19(-3.33%) |
Jun 28, 2010 | 6097 | 6169 | 6060 | 6157 | 22,344,600 | +86.62(+1.43%) |
Jun 27, 2010 | 6116 | 6150 | 6040 | 6071 | 0 | +0.00(+0.00%) |
Jun 26, 2010 | 6116 | 6150 | 6040 | 6071 | 0 | +0.00(+0.00%) |
Jun 25, 2010 | 6116 | 6150 | 6040 | 6071 | 28,816,200 | -44.88(-0.73%) |
Jun 24, 2010 | 6232 | 6235 | 6097 | 6115 | 30,445,200 | -89.04(-1.44%) |
Jun 23, 2010 | 6219 | 6272 | 6179 | 6205 | 26,377,700 | -64.52(-1.03%) |
Jun 22, 2010 | 6255 | 6296 | 6216 | 6269 | 25,040,800 | -23.93(-0.38%) |
Jun 21, 2010 | 6320 | 6331 | 6263 | 6293 | 26,997,700 | +75.99(+1.22%) |
Jun 20, 2010 | 6224 | 6257 | 6190 | 6217 | 0 | +0.00(+0.00%) |
Jun 19, 2010 | 6224 | 6257 | 6190 | 6217 | 0 | +0.00(+0.00%) |
Jun 18, 2010 | 6224 | 6257 | 6190 | 6217 | 106,356,600 | -6.56(-0.11%) |
Jun 17, 2010 | 6182 | 6241 | 6165 | 6224 | 31,423,100 | +32.63(+0.53%) |
Jun 16, 2010 | 6203 | 6207 | 6143 | 6191 | 32,408,100 | +15.86(+0.26%) |
Jun 15, 2010 | 6089 | 6194 | 6089 | 6175 | 29,784,300 | +50.05(+0.82%) |
Jun 14, 2010 | 6113 | 6137 | 6093 | 6125 | 28,207,400 | +77.17(+1.28%) |
Jun 13, 2010 | 6083 | 6085 | 5983 | 6048 | 0 | +0.00(+0.00%) |
Jun 12, 2010 | 6083 | 6085 | 5983 | 6048 | 0 | +0.00(+0.00%) |
Jun 11, 2010 | 6083 | 6085 | 5983 | 6048 | 35,919,300 | -8.76(-0.14%) |
Jun 10, 2010 | 5959 | 6089 | 5925 | 6057 | 36,840,800 | +71.84(+1.20%) |
Jun 09, 2010 | 5896 | 5994 | 5833 | 5985 | 33,300,400 | +116.20(+1.98%) |
Jun 08, 2010 | 5917 | 5923 | 5799 | 5869 | 47,791,900 | -36.40(-0.62%) |
Jun 07, 2010 | 5876 | 5954 | 5852 | 5905 | 32,367,400 | -33.93(-0.57%) |
Jun 06, 2010 | 6081 | 6115 | 5913 | 5939 | 0 | +0.00(+0.00%) |
Jun 05, 2010 | 6081 | 6115 | 5913 | 5939 | 0 | +0.00(+0.00%) |
Jun 04, 2010 | 6081 | 6115 | 5913 | 5939 | 36,808,500 | -115.75(-1.91%) |
Jun 03, 2010 | 6076 | 6102 | 6046 | 6055 | 27,857,500 | +73.43(+1.23%) |
Jun 02, 2010 | 5923 | 5992 | 5869 | 5981 | 27,324,700 | -0.07(-0.00%) |