Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 64262 | 65182 | 64202 | 65145 | 3,284,800 | +884.00(+1.38%) |
Aug 30, 2010 | 65585 | 65585 | 64255 | 64261 | 1,286,400 | -1324.10(-2.02%) |
Aug 29, 2010 | 63875 | 65589 | 63848 | 65585 | 0 | +0.10(+0.00%) |
Aug 27, 2010 | 63875 | 65589 | 63848 | 65585 | 1,764,000 | +1718.00(+2.69%) |
Aug 26, 2010 | 64802 | 65271 | 63804 | 63867 | 1,773,400 | -936.00(-1.44%) |
Aug 25, 2010 | 65156 | 65156 | 64164 | 64803 | 1,753,000 | -353.00(-0.54%) |
Aug 24, 2010 | 65946 | 65946 | 65013 | 65156 | 1,604,200 | -826.00(-1.25%) |
Aug 23, 2010 | 66678 | 67175 | 65982 | 65982 | 1,379,600 | -695.20(-1.04%) |
Aug 21, 2010 | 66892 | 66892 | 66337 | 66677 | 0 | +0.20(+0.00%) |
Aug 20, 2010 | 66892 | 66892 | 66337 | 66677 | 1,414,600 | -210.00(-0.31%) |
Aug 19, 2010 | 67641 | 67713 | 66824 | 66887 | 1,920,000 | -751.00(-1.11%) |
Aug 18, 2010 | 67584 | 67745 | 67006 | 67638 | 2,367,000 | +54.00(+0.08%) |
Aug 17, 2010 | 66702 | 67666 | 66702 | 67584 | 1,747,000 | +882.00(+1.32%) |
Aug 16, 2010 | 66260 | 66868 | 66187 | 66702 | 1,394,800 | +437.60(+0.66%) |
Aug 15, 2010 | 65964 | 66590 | 65921 | 66264 | 0 | +0.40(+0.00%) |
Aug 14, 2010 | 65964 | 66590 | 65921 | 66264 | 0 | +0.00(+0.00%) |
Aug 13, 2010 | 65964 | 66590 | 65921 | 66264 | 1,841,200 | +298.00(+0.45%) |
Aug 12, 2010 | 65788 | 66027 | 65257 | 65966 | 1,546,600 | +176.00(+0.27%) |
Aug 11, 2010 | 67217 | 67217 | 65690 | 65790 | 1,732,800 | -1433.00(-2.13%) |
Aug 10, 2010 | 67836 | 67836 | 66946 | 67223 | 1,625,400 | -639.00(-0.94%) |
Aug 09, 2010 | 68096 | 68513 | 67749 | 67862 | 1,254,800 | -232.80(-0.34%) |
Aug 08, 2010 | 68416 | 68509 | 67686 | 68095 | 0 | +0.00(+0.00%) |
Aug 07, 2010 | 68416 | 68509 | 67686 | 68095 | 0 | -0.20(-0.00%) |
Aug 06, 2010 | 68416 | 68509 | 67686 | 68095 | 1,513,200 | -317.00(-0.46%) |
Aug 05, 2010 | 68271 | 68471 | 68002 | 68412 | 1,611,600 | +140.00(+0.21%) |
Aug 04, 2010 | 67996 | 68534 | 67577 | 68272 | 1,875,200 | +275.00(+0.40%) |
Aug 03, 2010 | 68517 | 68561 | 67942 | 67997 | 1,900,000 | -520.00(-0.76%) |
Aug 02, 2010 | 67524 | 68754 | 67524 | 68517 | 1,766,600 | +1001.60(+1.48%) |
Aug 01, 2010 | 67515 | 67515 | 0 | +0.00(+0.00%) | ||
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%) |