Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 20028 | 20156 | 19699 | 19865 | 1,747,618,816 | -154.30(-0.77%) |
Oct 30, 2011 | 20152 | 20272 | 19972 | 20019 | 0 | +0.00(+0.00%) |
Oct 29, 2011 | 20152 | 20272 | 19972 | 20019 | 0 | +0.00(+0.00%) |
Oct 28, 2011 | 20152 | 20272 | 19972 | 20019 | 3,745,456,896 | +330.50(+1.68%) |
Oct 27, 2011 | 19068 | 19693 | 19046 | 19689 | 3,148,372,224 | +622.20(+3.26%) |
Oct 26, 2011 | 18728 | 19107 | 18705 | 19066 | 1,680,825,856 | +98.30(+0.52%) |
Oct 25, 2011 | 18868 | 18982 | 18801 | 18968 | 1,900,999,552 | +196.40(+1.05%) |
Oct 24, 2011 | 18444 | 18827 | 18435 | 18772 | 1,951,463,552 | +746.10(+4.14%) |
Oct 23, 2011 | 18034 | 18082 | 17926 | 18026 | 0 | +0.00(+0.00%) |
Oct 22, 2011 | 18034 | 18082 | 17926 | 18026 | 0 | +0.00(+0.00%) |
Oct 21, 2011 | 18034 | 18082 | 17926 | 18026 | 1,068,828,928 | +42.60(+0.24%) |
Oct 20, 2011 | 18198 | 18198 | 17782 | 17983 | 1,265,983,360 | -326.10(-1.78%) |
Oct 19, 2011 | 18400 | 18426 | 18204 | 18309 | 1,373,247,616 | +232.70(+1.29%) |
Oct 18, 2011 | 18411 | 18411 | 17963 | 18076 | 2,198,094,080 | -797.50(-4.23%) |
Oct 17, 2011 | 18809 | 18908 | 18676 | 18874 | 1,626,920,448 | +372.20(+2.01%) |
Oct 16, 2011 | 18639 | 18666 | 18368 | 18502 | 0 | +0.00(+0.00%) |
Oct 15, 2011 | 18639 | 18666 | 18368 | 18502 | 0 | +0.00(+0.00%) |
Oct 14, 2011 | 18639 | 18666 | 18368 | 18502 | 1,491,146,240 | -256.00(-1.36%) |
Oct 13, 2011 | 18602 | 18759 | 18453 | 18758 | 2,336,935,936 | +428.30(+2.34%) |
Oct 12, 2011 | 17991 | 18412 | 17805 | 18330 | 2,169,091,840 | +187.90(+1.04%) |
Oct 11, 2011 | 18442 | 18456 | 18042 | 18142 | 3,122,935,296 | +430.50(+2.43%) |
Oct 10, 2011 | 17853 | 17859 | 17438 | 17711 | 1,782,360,832 | +4.10(+0.02%) |
Oct 09, 2011 | 17541 | 17801 | 17505 | 17707 | 0 | +0.00(+0.00%) |
Oct 08, 2011 | 17541 | 17801 | 17505 | 17707 | 0 | +0.00(+0.00%) |
Oct 07, 2011 | 17541 | 17801 | 17505 | 17707 | 2,463,267,328 | +534.70(+3.11%) |
Oct 06, 2011 | 16975 | 17180 | 16849 | 17172 | 3,071,248,640 | +922.00(+5.67%) |
Oct 05, 2011 | 16732 | 16841 | 16170 | 16250 | 0 | +0.00(+0.00%) |
Oct 04, 2011 | 16732 | 16841 | 16170 | 16250 | 2,858,416,896 | -571.90(-3.40%) |
Oct 03, 2011 | 17179 | 17179 | 16717 | 16822 | 3,227,049,216 | -770.20(-4.38%) |
Oct 01, 2011 | 17946 | 17946 | 17502 | 17592 | 0 | +0.00(+0.00%) |
Sep 30, 2011 | 17946 | 17946 | 17502 | 17592 | 3,583,124,736 | -418.70(-2.32%) |
Sep 29, 2011 | 18011 | 18011 | 18011 | 18011 | 0 | +0.00(+0.00%) |
Sep 28, 2011 | 17962 | 18101 | 17844 | 18011 | 2,514,562,560 | -119.50(-0.66%) |
Sep 27, 2011 | 17819 | 18136 | 17769 | 18131 | 2,660,498,688 | +722.80(+4.15%) |
Sep 26, 2011 | 17634 | 17735 | 17000 | 17408 | 3,000,657,152 | -261.00(-1.48%) |
Sep 25, 2011 | 17586 | 17814 | 17373 | 17669 | 0 | +0.00(+0.00%) |
Sep 24, 2011 | 17586 | 17814 | 17373 | 17669 | 0 | +0.00(+0.00%) |
Sep 23, 2011 | 17586 | 17814 | 17373 | 17669 | 3,973,027,584 | -243.10(-1.36%) |
Sep 22, 2011 | 18297 | 18297 | 17859 | 17912 | 2,672,498,688 | -912.30(-4.85%) |
Sep 21, 2011 | 18892 | 19024 | 18699 | 18824 | 1,874,705,152 | -190.60(-1.00%) |
Sep 20, 2011 | 19009 | 19055 | 18733 | 19015 | 1,800,534,016 | +96.90(+0.51%) |
Sep 19, 2011 | 19248 | 19248 | 18876 | 18918 | 1,576,185,216 | -537.40(-2.76%) |
Sep 18, 2011 | 19546 | 19652 | 19455 | 19455 | 0 | +0.00(+0.00%) |
Sep 17, 2011 | 19546 | 19652 | 19455 | 19455 | 0 | +0.00(+0.00%) |
Sep 16, 2011 | 19546 | 19652 | 19455 | 19455 | 2,492,944,128 | +273.80(+1.43%) |
Sep 15, 2011 | 19187 | 19269 | 18935 | 19182 | 1,916,782,976 | +136.10(+0.71%) |
Sep 14, 2011 | 19216 | 19249 | 18628 | 19045 | 2,449,187,328 | +14.90(+0.08%) |
Sep 13, 2011 | 19265 | 19304 | 18989 | 19030 | 0 | +0.00(+0.00%) |
Sep 12, 2011 | 19265 | 19304 | 18989 | 19030 | 1,900,551,424 | -836.10(-4.21%) |
Sep 11, 2011 | 19998 | 20089 | 19809 | 19867 | 0 | +0.00(+0.00%) |
Sep 10, 2011 | 19998 | 20089 | 19809 | 19867 | 0 | +0.00(+0.00%) |
Sep 09, 2011 | 19998 | 20089 | 19809 | 19867 | 1,301,321,856 | -46.20(-0.23%) |
Sep 08, 2011 | 20159 | 20159 | 19800 | 19913 | 1,893,054,848 | -135.20(-0.67%) |
Sep 07, 2011 | 19836 | 20070 | 19785 | 20048 | 1,706,675,968 | +337.50(+1.71%) |
Sep 06, 2011 | 19375 | 19728 | 19290 | 19710 | 1,813,548,800 | +94.10(+0.48%) |
Sep 05, 2011 | 19830 | 19830 | 19568 | 19616 | 1,887,245,952 | -596.50(-2.95%) |
Sep 04, 2011 | 20558 | 20581 | 20179 | 20213 | 0 | +0.00(+0.00%) |
Sep 03, 2011 | 20558 | 20581 | 20179 | 20213 | 0 | +0.00(+0.00%) |
Sep 02, 2011 | 20558 | 20581 | 20179 | 20213 | 1,751,778,432 | -372.40(-1.81%) |
Sep 01, 2011 | 20790 | 20975 | 20573 | 20585 | 2,665,644,288 | +50.50(+0.25%) |
Aug 31, 2011 | 20256 | 20557 | 20169 | 20535 | 3,563,446,784 | +330.60(+1.64%) |
Aug 30, 2011 | 20204 | 20341 | 20072 | 20204 | 2,511,080,704 | +339.10(+1.71%) |
Aug 29, 2011 | 19883 | 19919 | 19749 | 19865 | 1,898,744,064 | +282.20(+1.44%) |
Aug 28, 2011 | 19734 | 19920 | 19550 | 19583 | 0 | +0.00(+0.00%) |
Aug 27, 2011 | 19734 | 19920 | 19550 | 19583 | 0 | +0.00(+0.00%) |
Aug 26, 2011 | 19734 | 19920 | 19550 | 19583 | 2,063,724,416 | -169.60(-0.86%) |
Aug 25, 2011 | 19744 | 19803 | 19639 | 19752 | 1,819,733,632 | +285.70(+1.47%) |
Aug 24, 2011 | 19863 | 19877 | 19453 | 19467 | 1,680,593,664 | -408.70(-2.06%) |
Aug 23, 2011 | 19476 | 19893 | 19383 | 19876 | 1,963,474,816 | +388.60(+1.99%) |
Aug 22, 2011 | 19465 | 19667 | 19048 | 19487 | 2,553,695,488 | +87.00(+0.45%) |
Aug 21, 2011 | 19479 | 19596 | 19314 | 19400 | 0 | +0.00(+0.00%) |
Aug 19, 2011 | 19479 | 19596 | 19314 | 19400 | 2,110,642,048 | -616.40(-3.08%) |
Aug 18, 2011 | 20261 | 20342 | 19969 | 20016 | 1,568,461,056 | -272.70(-1.34%) |
Aug 17, 2011 | 20318 | 20504 | 20215 | 20289 | 1,562,562,304 | +76.90(+0.38%) |
Aug 16, 2011 | 20345 | 20432 | 20140 | 20212 | 1,776,906,752 | -48.00(-0.24%) |
Aug 15, 2011 | 20057 | 20264 | 19925 | 20260 | 1,827,188,736 | +640.10(+3.26%) |
Aug 14, 2011 | 19956 | 19956 | 19575 | 19620 | 0 | +0.00(+0.00%) |
Aug 13, 2011 | 19956 | 19956 | 19575 | 19620 | 0 | +0.00(+0.00%) |
Aug 12, 2011 | 19956 | 19956 | 19575 | 19620 | 2,156,205,568 | +24.90(+0.13%) |
Aug 11, 2011 | 19319 | 19729 | 19269 | 19595 | 2,751,712,000 | -188.60(-0.95%) |
Aug 10, 2011 | 19994 | 20106 | 19673 | 19784 | 2,935,328,768 | +453.00(+2.34%) |
Aug 09, 2011 | 19210 | 20159 | 18868 | 19331 | 341,798,720 | -1159.90(-5.66%) |
Aug 08, 2011 | 20409 | 20572 | 20044 | 20491 | 2,678,413,824 | -455.50(-2.17%) |
Aug 07, 2011 | 20939 | 21018 | 20643 | 20946 | 0 | +0.00(+0.00%) |
Aug 06, 2011 | 20939 | 21018 | 20643 | 20946 | 0 | +0.00(+0.00%) |
Aug 05, 2011 | 20939 | 21018 | 20643 | 20946 | 3,533,657,088 | -938.60(-4.29%) |
Aug 04, 2011 | 22020 | 22087 | 21726 | 21885 | 1,548,019,584 | -108.00(-0.49%) |
Aug 03, 2011 | 22016 | 22042 | 21883 | 21993 | 2,262,161,920 | -428.80(-1.91%) |
Aug 02, 2011 | 22533 | 22623 | 22388 | 22422 | 1,587,782,016 | -241.90(-1.07%) |