Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2011 | 5815 | 5914 | 5767 | 5774 | 864,009,728 | -40.80(-0.70%) |
Jul 30, 2011 | 5873 | 5873 | 5772 | 5815 | 0 | +0.00(+0.00%) |
Jul 29, 2011 | 5873 | 5873 | 5772 | 5815 | 1,014,403,392 | -58.00(-0.99%) |
Jul 28, 2011 | 5857 | 5883 | 5802 | 5873 | 753,182,912 | +16.60(+0.28%) |
Jul 27, 2011 | 5930 | 5932 | 5841 | 5857 | 777,353,408 | -73.10(-1.23%) |
Jul 26, 2011 | 5925 | 5951 | 5896 | 5930 | 631,694,592 | +4.40(+0.07%) |
Jul 25, 2011 | 5935 | 5939 | 5893 | 5925 | 645,910,976 | +0.00(+0.00%) |
Jul 24, 2011 | 5935 | 5939 | 5893 | 5925 | 645,910,976 | -9.70(-0.16%) |
Jul 23, 2011 | 5900 | 5967 | 5900 | 5935 | 0 | +0.00(+0.00%) |
Jul 22, 2011 | 5900 | 5967 | 5900 | 5935 | 874,525,312 | +35.10(+0.59%) |
Jul 21, 2011 | 5854 | 5934 | 5798 | 5900 | 1,051,054,208 | +46.10(+0.79%) |
Jul 20, 2011 | 5790 | 5856 | 5790 | 5854 | 900,376,320 | +63.80(+1.10%) |
Jul 19, 2011 | 5753 | 5802 | 5753 | 5790 | 912,096,000 | +37.20(+0.65%) |
Jul 18, 2011 | 5844 | 5844 | 5753 | 5753 | 848,623,104 | +0.00(+0.00%) |
Jul 17, 2011 | 5844 | 5844 | 5753 | 5753 | 848,623,104 | -90.90(-1.56%) |
Jul 16, 2011 | 5847 | 5864 | 5806 | 5844 | 0 | +0.00(+0.00%) |
Jul 15, 2011 | 5847 | 5864 | 5806 | 5844 | 693,411,584 | -3.30(-0.06%) |
Jul 14, 2011 | 5906 | 5906 | 5841 | 5847 | 715,477,376 | -59.40(-1.01%) |
Jul 13, 2011 | 5869 | 5911 | 5851 | 5906 | 830,812,992 | +37.40(+0.64%) |
Jul 12, 2011 | 5929 | 5929 | 5793 | 5869 | 1,086,509,696 | -60.20(-1.02%) |
Jul 11, 2011 | 5991 | 5999 | 5901 | 5929 | 850,417,088 | +0.00(+0.00%) |
Jul 10, 2011 | 5991 | 5999 | 5901 | 5929 | 850,417,088 | -61.40(-1.02%) |
Jul 09, 2011 | 6054 | 6084 | 5982 | 5991 | 0 | +0.00(+0.00%) |
Jul 08, 2011 | 6055 | 6084 | 5982 | 5991 | 781,326,528 | -64.00(-1.06%) |
Jul 07, 2011 | 6003 | 6072 | 6003 | 6055 | 833,720,384 | +51.70(+0.86%) |
Jul 06, 2011 | 6024 | 6026 | 5974 | 6003 | 817,116,288 | -21.10(-0.35%) |
Jul 05, 2011 | 6018 | 6036 | 6011 | 6024 | 654,940,416 | +6.50(+0.11%) |
Jul 04, 2011 | 5990 | 6031 | 5986 | 6018 | 466,358,016 | +0.00(+0.00%) |
Jul 03, 2011 | 5990 | 6031 | 5986 | 6018 | 466,358,016 | +27.70(+0.46%) |
Jul 02, 2011 | 5946 | 5999 | 5937 | 5990 | 0 | +0.00(+0.00%) |
Jul 01, 2011 | 5946 | 5999 | 5937 | 5990 | 871,319,616 | +44.10(+0.74%) |
Jun 30, 2011 | 5856 | 5946 | 5856 | 5946 | 1,221,084,544 | +89.70(+1.53%) |
Jun 29, 2011 | 5767 | 5861 | 5767 | 5856 | 908,814,912 | +89.10(+1.55%) |
Jun 28, 2011 | 5722 | 5795 | 5722 | 5767 | 798,684,480 | +44.60(+0.78%) |
Jun 27, 2011 | 5698 | 5728 | 5680 | 5722 | 835,562,496 | +0.00(+0.00%) |
Jun 26, 2011 | 5698 | 5728 | 5680 | 5722 | 835,562,496 | +24.60(+0.43%) |
Jun 25, 2011 | 5674 | 5768 | 5674 | 5698 | 0 | +0.00(+0.00%) |
Jun 24, 2011 | 5674 | 5768 | 5674 | 5698 | 1,037,392,576 | +23.30(+0.41%) |
Jun 23, 2011 | 5773 | 5773 | 5663 | 5674 | 893,970,688 | -98.60(-1.71%) |
Jun 22, 2011 | 5775 | 5789 | 5742 | 5773 | 744,333,696 | -2.30(-0.04%) |
Jun 21, 2011 | 5693 | 5778 | 5693 | 5775 | 745,714,816 | +81.90(+1.44%) |
Jun 20, 2011 | 5715 | 5715 | 5647 | 5693 | 746,206,400 | +0.00(+0.00%) |
Jun 19, 2011 | 5715 | 5715 | 5647 | 5693 | 746,206,400 | -21.54(-0.38%) |
Jun 18, 2011 | 5699 | 5733 | 5646 | 5715 | 0 | +0.04(+0.00%) |
Jun 17, 2011 | 5699 | 5733 | 5645 | 5715 | 1,215,422,848 | +16.10(+0.28%) |
Jun 16, 2011 | 5743 | 5743 | 5644 | 5699 | 1,039,826,816 | -43.80(-0.76%) |
Jun 15, 2011 | 5803 | 5803 | 5743 | 5743 | 806,612,096 | -60.50(-1.04%) |
Jun 14, 2011 | 5774 | 5823 | 5774 | 5803 | 811,563,072 | +29.60(+0.51%) |
Jun 13, 2011 | 5766 | 5794 | 5763 | 5774 | 643,227,328 | +0.00(+0.00%) |
Jun 12, 2011 | 5766 | 5794 | 5763 | 5774 | 643,227,328 | +7.70(+0.13%) |
Jun 11, 2011 | 5856 | 5867 | 5758 | 5766 | 0 | +0.00(+0.00%) |
Jun 10, 2011 | 5856 | 5867 | 5758 | 5766 | 786,839,168 | -90.50(-1.55%) |
Jun 09, 2011 | 5809 | 5861 | 5795 | 5856 | 854,520,000 | +47.40(+0.82%) |
Jun 08, 2011 | 5865 | 5865 | 5792 | 5809 | 848,358,976 | -55.80(-0.95%) |
Jun 07, 2011 | 5863 | 5891 | 5849 | 5865 | 792,266,816 | +1.50(+0.03%) |
Jun 06, 2011 | 5855 | 5881 | 5828 | 5863 | 650,699,776 | +0.00(+0.00%) |
Jun 05, 2011 | 5855 | 5881 | 5828 | 5863 | 650,699,776 | +8.19(+0.14%) |
Jun 04, 2011 | 5848 | 5866 | 5803 | 5855 | 0 | +0.01(+0.00%) |
Jun 03, 2011 | 5848 | 5868 | 5803 | 5855 | 840,497,280 | +7.10(+0.12%) |
Jun 02, 2011 | 5929 | 5929 | 5848 | 5848 | 980,195,328 | -80.70(-1.36%) |
Jun 01, 2011 | 5990 | 5995 | 5912 | 5929 | 830,972,096 | -61.40(-1.03%) |
May 31, 2011 | 5939 | 6010 | 5939 | 5990 | 966,550,592 | +51.10(+0.86%) |
May 30, 2011 | 5939 | 5939 | 5939 | 5939 | 0 | +0.00(+0.00%) |
May 29, 2011 | 5939 | 5939 | 5939 | 5939 | 0 | +0.00(+0.00%) |
May 27, 2011 | 5881 | 5951 | 5881 | 5939 | 799,337,728 | +57.90(+0.98%) |
May 26, 2011 | 5870 | 5911 | 5867 | 5881 | 863,336,832 | +10.90(+0.19%) |
May 25, 2011 | 5858 | 5881 | 5810 | 5870 | 916,829,312 | +11.70(+0.20%) |
May 24, 2011 | 5836 | 5885 | 5836 | 5858 | 985,312,320 | +22.50(+0.39%) |
May 23, 2011 | 5948 | 5948 | 5833 | 5836 | 852,749,184 | +0.00(+0.00%) |
May 22, 2011 | 5948 | 5948 | 5833 | 5836 | 852,749,184 | -112.60(-1.89%) |
May 21, 2011 | 5956 | 6018 | 5928 | 5948 | 0 | +0.00(+0.00%) |
May 20, 2011 | 5956 | 6018 | 5928 | 5948 | 897,899,584 | -7.50(-0.13%) |
May 19, 2011 | 5924 | 6004 | 5924 | 5956 | 849,895,872 | +32.50(+0.55%) |
May 18, 2011 | 5861 | 5934 | 5861 | 5924 | 702,325,376 | +62.50(+1.07%) |
May 17, 2011 | 5924 | 5943 | 5861 | 5861 | 756,848,896 | -62.70(-1.06%) |
May 16, 2011 | 5926 | 5936 | 5862 | 5924 | 686,694,208 | +0.00(+0.00%) |
May 15, 2011 | 5926 | 5936 | 5862 | 5924 | 686,694,208 | -2.17(-0.04%) |
May 14, 2011 | 5945 | 6001 | 5920 | 5926 | 0 | -0.03(-0.00%) |
May 13, 2011 | 5945 | 6001 | 5920 | 5926 | 705,255,104 | -19.10(-0.32%) |
May 12, 2011 | 5976 | 5976 | 5882 | 5945 | 868,796,480 | -31.00(-0.52%) |
May 11, 2011 | 6019 | 6040 | 5965 | 5976 | 823,139,392 | -42.90(-0.71%) |
May 10, 2011 | 5943 | 6023 | 5940 | 6019 | 835,132,672 | +76.20(+1.28%) |
May 09, 2011 | 5977 | 6000 | 5922 | 5943 | 803,357,184 | +0.00(+0.00%) |
May 08, 2011 | 5977 | 6000 | 5922 | 5943 | 803,357,184 | -34.10(-0.57%) |
May 07, 2011 | 5920 | 5985 | 5872 | 5977 | 0 | +0.00(+0.00%) |
May 06, 2011 | 5920 | 5985 | 5872 | 5977 | 1,162,112,256 | +56.80(+0.96%) |
May 05, 2011 | 5984 | 6009 | 5913 | 5920 | 1,597,409,792 | -64.10(-1.07%) |
May 04, 2011 | 6083 | 6084 | 5973 | 5984 | 1,002,077,120 | -98.80(-1.62%) |
May 03, 2011 | 6070 | 6104 | 6051 | 6083 | 809,170,880 | +13.00(+0.21%) |
May 02, 2011 | 6070 | 6070 | 6070 | 6070 | 0 | +0.00(+0.00%) |