Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2011 | 22544 | 22623 | 22323 | 22440 | 0 | +0.00(+0.00%) |
Jul 30, 2011 | 22544 | 22623 | 22323 | 22440 | 0 | +0.00(+0.00%) |
Jul 29, 2011 | 22544 | 22623 | 22323 | 22440 | 1,287,597,312 | -130.50(-0.58%) |
Jul 28, 2011 | 22247 | 22572 | 22231 | 22571 | 1,485,732,608 | +29.00(+0.13%) |
Jul 27, 2011 | 22490 | 22635 | 22469 | 22542 | 1,484,204,928 | -30.40(-0.13%) |
Jul 26, 2011 | 22285 | 22582 | 22262 | 22572 | 1,753,808,384 | +278.80(+1.25%) |
Jul 25, 2011 | 22287 | 22330 | 22217 | 22293 | 1,334,947,456 | -151.50(-0.67%) |
Jul 24, 2011 | 22232 | 22449 | 22232 | 22445 | 0 | +0.00(+0.00%) |
Jul 23, 2011 | 22232 | 22449 | 22232 | 22445 | 0 | +0.00(+0.00%) |
Jul 22, 2011 | 22232 | 22449 | 22232 | 22445 | 2,047,906,944 | +457.50(+2.08%) |
Jul 21, 2011 | 22059 | 22091 | 21857 | 21987 | 1,584,761,728 | -16.40(-0.07%) |
Jul 20, 2011 | 22073 | 22088 | 21872 | 22004 | 1,500,940,416 | +101.30(+0.46%) |
Jul 19, 2011 | 21805 | 21910 | 21611 | 21902 | 1,419,189,248 | +97.60(+0.45%) |
Jul 18, 2011 | 21728 | 22027 | 21728 | 21805 | 1,224,406,144 | -70.60(-0.32%) |
Jul 17, 2011 | 21873 | 21975 | 21775 | 21875 | 0 | +0.00(+0.00%) |
Jul 16, 2011 | 21873 | 21975 | 21775 | 21875 | 0 | +0.00(+0.00%) |
Jul 15, 2011 | 21873 | 21975 | 21775 | 21875 | 1,260,489,344 | -64.80(-0.30%) |
Jul 14, 2011 | 21937 | 21945 | 21747 | 21940 | 1,670,259,712 | +13.30(+0.06%) |
Jul 13, 2011 | 21794 | 21936 | 21719 | 21927 | 1,668,784,128 | +263.70(+1.22%) |
Jul 12, 2011 | 22093 | 22093 | 21648 | 21663 | 2,384,655,616 | -684.00(-3.06%) |
Jul 11, 2011 | 22599 | 22599 | 22307 | 22347 | 1,525,096,960 | -379.20(-1.67%) |
Jul 10, 2011 | 22706 | 22835 | 22678 | 22726 | 0 | +0.00(+0.00%) |
Jul 09, 2011 | 22706 | 22835 | 22678 | 22726 | 0 | +0.00(+0.00%) |
Jul 08, 2011 | 22706 | 22835 | 22678 | 22726 | 1,426,589,568 | +196.20(+0.87%) |
Jul 07, 2011 | 22588 | 22707 | 22524 | 22530 | 1,477,564,160 | +12.60(+0.06%) |
Jul 06, 2011 | 22645 | 22738 | 22509 | 22518 | 937,838,208 | -230.30(-1.01%) |
Jul 05, 2011 | 22822 | 22822 | 22707 | 22748 | 1,092,922,368 | -22.60(-0.10%) |
Jul 04, 2011 | 22813 | 22818 | 22729 | 22770 | 1,537,363,456 | +372.40(+1.66%) |
Jul 03, 2011 | 22234 | 22464 | 22175 | 22398 | 0 | +0.00(+0.00%) |
Jul 02, 2011 | 22234 | 22464 | 22175 | 22398 | 0 | +0.00(+0.00%) |
Jul 01, 2011 | 22234 | 22464 | 22175 | 22398 | 0 | +0.00(+0.00%) |
Jun 30, 2011 | 22234 | 22464 | 22175 | 22398 | 1,686,819,200 | +336.90(+1.53%) |
Jun 29, 2011 | 22230 | 22237 | 22022 | 22061 | 1,504,695,168 | -0.60(-0.00%) |
Jun 28, 2011 | 22169 | 22206 | 21952 | 22062 | 1,391,569,536 | +20.00(+0.09%) |
Jun 27, 2011 | 21888 | 22099 | 21888 | 22042 | 1,271,935,616 | -130.10(-0.59%) |
Jun 26, 2011 | 21844 | 22183 | 21784 | 22172 | 0 | +0.00(+0.00%) |
Jun 25, 2011 | 21844 | 22183 | 21784 | 22172 | 0 | +0.00(+0.00%) |
Jun 24, 2011 | 21844 | 22183 | 21784 | 22172 | 1,956,020,736 | +412.80(+1.90%) |
Jun 23, 2011 | 21777 | 21905 | 21633 | 21759 | 1,783,660,800 | -100.90(-0.46%) |
Jun 22, 2011 | 22044 | 22048 | 21838 | 21860 | 1,431,572,224 | +9.40(+0.04%) |
Jun 21, 2011 | 21784 | 21875 | 21656 | 21851 | 2,141,318,784 | +251.10(+1.16%) |
Jun 20, 2011 | 21771 | 21897 | 21509 | 21600 | 1,395,417,216 | -95.80(-0.44%) |
Jun 19, 2011 | 21970 | 21971 | 21628 | 21695 | 0 | +0.00(+0.00%) |
Jun 18, 2011 | 21970 | 21971 | 21628 | 21695 | 0 | +0.00(+0.00%) |
Jun 17, 2011 | 21970 | 21971 | 21628 | 21695 | 1,985,574,784 | -257.80(-1.17%) |
Jun 16, 2011 | 22048 | 22066 | 21875 | 21953 | 1,875,976,448 | -390.70(-1.75%) |
Jun 15, 2011 | 22533 | 22599 | 22327 | 22344 | 1,261,848,192 | -152.20(-0.68%) |
Jun 14, 2011 | 22298 | 22642 | 22298 | 22496 | 1,502,240,000 | -12.10(-0.05%) |
Jun 13, 2011 | 22173 | 22508 | 22157 | 22508 | 1,273,235,840 | +87.70(+0.39%) |
Jun 12, 2011 | 22642 | 22675 | 22298 | 22420 | 0 | +0.00(+0.00%) |
Jun 11, 2011 | 22642 | 22675 | 22298 | 22420 | 0 | +0.00(+0.00%) |
Jun 10, 2011 | 22642 | 22675 | 22298 | 22420 | 1,701,322,368 | -189.40(-0.84%) |
Jun 09, 2011 | 22628 | 22647 | 22373 | 22610 | 2,442,731,520 | -51.80(-0.23%) |
Jun 08, 2011 | 22758 | 22758 | 22607 | 22662 | 2,026,144,000 | -207.10(-0.91%) |
Jun 07, 2011 | 22762 | 22929 | 22730 | 22869 | 1,487,292,800 | -80.90(-0.35%) |
Jun 06, 2011 | 23339 | 23339 | 22932 | 22950 | 0 | +0.00(+0.00%) |
Jun 05, 2011 | 23339 | 23339 | 22932 | 22950 | 0 | +0.00(+0.00%) |
Jun 04, 2011 | 23339 | 23339 | 22932 | 22950 | 0 | +0.00(+0.00%) |
Jun 03, 2011 | 23339 | 23339 | 22932 | 22950 | 1,959,513,984 | -304.20(-1.31%) |
Jun 02, 2011 | 23280 | 23318 | 23211 | 23254 | 1,305,464,448 | -372.60(-1.58%) |
Jun 01, 2011 | 23687 | 23706 | 23598 | 23626 | 1,590,464,768 | -57.70(-0.24%) |
May 31, 2011 | 23380 | 23708 | 23372 | 23684 | 2,140,361,984 | +499.80(+2.16%) |
May 30, 2011 | 23118 | 23258 | 23086 | 23184 | 792,873,792 | +66.20(+0.29%) |
May 27, 2011 | 22940 | 23151 | 22860 | 23118 | 1,504,550,912 | +217.30(+0.95%) |
May 26, 2011 | 22848 | 22944 | 22796 | 22901 | 960,477,824 | +153.50(+0.67%) |
May 25, 2011 | 22558 | 22767 | 22520 | 22747 | 1,231,365,248 | +16.50(+0.07%) |
May 24, 2011 | 22693 | 22754 | 22631 | 22731 | 1,007,851,200 | +19.80(+0.09%) |
May 23, 2011 | 22943 | 22943 | 22691 | 22711 | 1,487,177,984 | -488.40(-2.11%) |
May 22, 2011 | 23216 | 23243 | 23147 | 23199 | 0 | +0.00(+0.00%) |
May 21, 2011 | 23216 | 23243 | 23147 | 23199 | 0 | +0.00(+0.00%) |
May 20, 2011 | 23216 | 23243 | 23147 | 23199 | 798,081,984 | +36.00(+0.16%) |
May 19, 2011 | 23125 | 23248 | 23032 | 23163 | 1,146,410,624 | +152.30(+0.66%) |
May 18, 2011 | 22969 | 23058 | 22924 | 23011 | 1,067,411,904 | +110.00(+0.48%) |
May 17, 2011 | 22896 | 22968 | 22768 | 22901 | 926,370,816 | -59.50(-0.26%) |
May 16, 2011 | 23054 | 23135 | 22937 | 22961 | 1,076,062,976 | -315.70(-1.36%) |
May 15, 2011 | 23120 | 23295 | 22888 | 23276 | 0 | +0.00(+0.00%) |
May 14, 2011 | 23120 | 23295 | 22888 | 23276 | 0 | +0.00(+0.00%) |
May 13, 2011 | 23120 | 23295 | 22888 | 23276 | 1,231,654,656 | +202.50(+0.88%) |
May 12, 2011 | 23112 | 23128 | 22986 | 23074 | 1,213,530,496 | -218.00(-0.94%) |
May 11, 2011 | 23509 | 23509 | 23233 | 23292 | 1,308,742,400 | -44.20(-0.19%) |
May 10, 2011 | 23239 | 23393 | 23239 | 23336 | 0 | +0.00(+0.00%) |
May 09, 2011 | 23250 | 23393 | 23239 | 23336 | 1,008,557,568 | +176.90(+0.76%) |
May 08, 2011 | 23036 | 23207 | 22986 | 23159 | 0 | +0.00(+0.00%) |
May 07, 2011 | 23036 | 23207 | 22986 | 23159 | 0 | +0.00(+0.00%) |
May 06, 2011 | 23036 | 23207 | 22986 | 23159 | 1,282,797,184 | -102.50(-0.44%) |
May 05, 2011 | 23228 | 23348 | 23168 | 23262 | 1,561,056,512 | -53.60(-0.23%) |
May 04, 2011 | 23583 | 23583 | 23230 | 23315 | 1,880,768,768 | -318.00(-1.35%) |
May 03, 2011 | 23795 | 23924 | 23599 | 23633 | 1,309,019,008 | -87.60(-0.37%) |