Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 22287 | 22381 | 22202 | 22358 | 2,329,902,848 | -20.50(-0.09%) |
Sep 29, 2010 | 22315 | 22439 | 22300 | 22379 | 1,945,557,632 | +268.80(+1.22%) |
Sep 28, 2010 | 22330 | 22372 | 22091 | 22110 | 1,534,385,280 | -230.90(-1.03%) |
Sep 27, 2010 | 22351 | 22407 | 22292 | 22341 | 1,522,320,128 | +221.40(+1.00%) |
Sep 26, 2010 | 21973 | 22119 | 22119 | 22119 | 0 | +0.00(+0.00%) |
Sep 25, 2010 | 21973 | 22156 | 21957 | 22119 | 0 | +0.00(+0.00%) |
Sep 24, 2010 | 21973 | 22156 | 21957 | 22119 | 1,297,378,048 | +71.70(+0.33%) |
Sep 23, 2010 | 22077 | 22229 | 22022 | 22048 | 0 | +0.00(+0.00%) |
Sep 22, 2010 | 22077 | 22229 | 22022 | 22048 | 1,308,382,720 | +45.10(+0.20%) |
Sep 21, 2010 | 22119 | 22119 | 21951 | 22003 | 1,279,489,536 | +25.30(+0.12%) |
Sep 20, 2010 | 21918 | 22009 | 21874 | 21977 | 1,215,077,120 | +6.40(+0.03%) |
Sep 19, 2010 | 21744 | 21989 | 21714 | 21971 | 0 | +0.00(+0.00%) |
Sep 18, 2010 | 21744 | 21989 | 21714 | 21971 | 0 | +0.00(+0.00%) |
Sep 17, 2010 | 21744 | 21989 | 21714 | 21971 | 1,889,361,152 | +279.50(+1.29%) |
Sep 16, 2010 | 21694 | 21726 | 21526 | 21691 | 1,482,348,672 | -34.20(-0.16%) |
Sep 15, 2010 | 21820 | 21820 | 21633 | 21726 | 1,104,117,632 | +29.60(+0.14%) |
Sep 14, 2010 | 21761 | 21764 | 21656 | 21696 | 1,515,505,920 | +37.70(+0.17%) |
Sep 13, 2010 | 21397 | 21714 | 21396 | 21658 | 2,035,235,456 | +400.90(+1.89%) |
Sep 12, 2010 | 21311 | 21332 | 21093 | 21257 | 0 | +0.00(+0.00%) |
Sep 11, 2010 | 21311 | 21332 | 21093 | 21257 | 0 | +0.00(+0.00%) |
Sep 10, 2010 | 21311 | 21332 | 21093 | 21257 | 1,125,390,336 | +90.10(+0.43%) |
Sep 09, 2010 | 21170 | 21249 | 21123 | 21167 | 1,086,561,280 | +78.40(+0.37%) |
Sep 08, 2010 | 21213 | 21215 | 21067 | 21089 | 1,956,624,384 | -312.90(-1.46%) |
Sep 07, 2010 | 21420 | 21436 | 21313 | 21402 | 1,163,804,416 | +46.00(+0.22%) |
Sep 06, 2010 | 21156 | 21398 | 21140 | 21356 | 1,599,558,912 | +384.30(+1.83%) |
Sep 05, 2010 | 20919 | 21029 | 20861 | 20972 | 0 | +0.00(+0.00%) |
Sep 03, 2010 | 20919 | 21029 | 20861 | 20972 | 1,340,909,696 | +102.60(+0.49%) |
Sep 02, 2010 | 20864 | 20938 | 20820 | 20869 | 1,272,295,552 | +245.10(+1.19%) |
Sep 01, 2010 | 20570 | 20649 | 20530 | 20624 | 1,114,882,432 | +87.30(+0.43%) |
Aug 31, 2010 | 20539 | 20609 | 20372 | 20536 | 1,329,325,952 | -200.70(-0.97%) |
Aug 30, 2010 | 20797 | 20832 | 20669 | 20737 | 1,056,592,512 | +139.90(+0.68%) |
Aug 29, 2010 | 20563 | 20671 | 20553 | 20597 | 0 | +0.00(+0.00%) |
Aug 27, 2010 | 20563 | 20671 | 20553 | 20597 | 1,212,734,080 | -14.80(-0.07%) |
Aug 26, 2010 | 20603 | 20665 | 20567 | 20612 | 1,026,568,000 | -22.90(-0.11%) |
Aug 25, 2010 | 20604 | 20667 | 20513 | 20635 | 1,224,482,944 | -23.70(-0.11%) |
Aug 24, 2010 | 20759 | 20938 | 20651 | 20659 | 1,243,939,200 | -230.30(-1.10%) |
Aug 23, 2010 | 20963 | 21035 | 20846 | 20889 | 857,934,208 | -92.80(-0.44%) |
Aug 21, 2010 | 20930 | 20997 | 20868 | 20982 | 0 | +0.00(+0.00%) |
Aug 20, 2010 | 20930 | 20997 | 20868 | 20982 | 1,096,937,344 | -90.70(-0.43%) |
Aug 19, 2010 | 21095 | 21298 | 21023 | 21072 | 1,336,442,880 | +49.80(+0.24%) |
Aug 18, 2010 | 21168 | 21277 | 20969 | 21023 | 1,282,606,336 | -114.70(-0.54%) |
Aug 17, 2010 | 21081 | 21162 | 21015 | 21137 | 671,736,704 | +25.30(+0.12%) |
Aug 16, 2010 | 20882 | 21210 | 20882 | 21112 | 1,053,815,488 | +40.50(+0.19%) |
Aug 15, 2010 | 21095 | 21206 | 21012 | 21072 | 0 | +0.00(+0.00%) |
Aug 14, 2010 | 21095 | 21206 | 21012 | 21072 | 0 | +0.00(+0.00%) |
Aug 13, 2010 | 21095 | 21206 | 21012 | 21072 | 1,230,389,248 | -34.10(-0.16%) |
Aug 12, 2010 | 21039 | 21125 | 20926 | 21106 | 1,695,693,184 | -188.80(-0.89%) |
Aug 11, 2010 | 21542 | 21643 | 21239 | 21294 | 1,475,898,240 | -179.10(-0.83%) |
Aug 10, 2010 | 21764 | 21766 | 21447 | 21474 | 1,257,248,256 | -328.00(-1.50%) |
Aug 09, 2010 | 21640 | 21806 | 21622 | 21802 | 999,901,568 | +122.80(+0.57%) |
Aug 08, 2010 | 21576 | 21722 | 21457 | 21679 | 0 | +0.00(+0.00%) |
Aug 07, 2010 | 21576 | 21722 | 21457 | 21679 | 0 | +0.00(+0.00%) |
Aug 06, 2010 | 21576 | 21722 | 21457 | 21679 | 1,309,181,952 | +127.10(+0.59%) |
Aug 05, 2010 | 21577 | 21619 | 21462 | 21552 | 940,912,576 | +1.80(+0.01%) |
Aug 04, 2010 | 21567 | 21622 | 21428 | 21550 | 1,243,029,760 | +92.20(+0.43%) |
Aug 03, 2010 | 21610 | 21610 | 21410 | 21458 | 1,419,675,136 | +44.90(+0.21%) |
Aug 02, 2010 | 21221 | 21439 | 21221 | 21413 | 1,646,320,640 | +383.00(+1.82%) |
Aug 01, 2010 | 21030 | 21030 | 0 | +0.00(+0.00%) | ||
Jul 31, 2010 | 21008 | 21096 | 20946 | 21030 | 0 | +0.00(+0.00%) |
Jul 30, 2010 | 21008 | 21096 | 20946 | 21030 | 947,166,080 | -64.00(-0.30%) |
Jul 29, 2010 | 21091 | 21131 | 20971 | 21094 | 1,014,336,768 | +2.60(+0.01%) |
Jul 28, 2010 | 20962 | 21200 | 20902 | 21091 | 1,350,370,816 | +117.80(+0.56%) |
Jul 27, 2010 | 20966 | 21009 | 20824 | 20973 | 1,118,094,592 | +133.50(+0.64%) |
Jul 26, 2010 | 20945 | 20963 | 20827 | 20840 | 1,139,652,608 | +24.60(+0.12%) |
Jul 25, 2010 | 20848 | 20848 | 20728 | 20815 | 0 | +0.00(+0.00%) |
Jul 24, 2010 | 20848 | 20848 | 20728 | 20815 | 0 | +0.00(+0.00%) |
Jul 23, 2010 | 20848 | 20848 | 20728 | 20815 | 1,641,271,296 | +225.60(+1.10%) |
Jul 22, 2010 | 20488 | 20592 | 20385 | 20590 | 951,757,376 | +102.50(+0.50%) |
Jul 21, 2010 | 20378 | 20494 | 20334 | 20487 | 1,115,583,232 | +222.60(+1.10%) |
Jul 20, 2010 | 20076 | 20403 | 20076 | 20265 | 1,168,031,232 | +173.70(+0.86%) |
Jul 19, 2010 | 20008 | 20128 | 20008 | 20091 | 1,040,734,400 | -159.30(-0.79%) |
Jul 18, 2010 | 20294 | 20314 | 20174 | 20250 | 0 | +0.00(+0.00%) |
Jul 17, 2010 | 20294 | 20314 | 20174 | 20250 | 0 | +0.00(+0.00%) |
Jul 16, 2010 | 20294 | 20314 | 20174 | 20250 | 1,648,123,264 | -5.40(-0.03%) |
Jul 15, 2010 | 20530 | 20666 | 20226 | 20256 | 1,591,164,032 | -305.20(-1.48%) |
Jul 14, 2010 | 20722 | 20722 | 20512 | 20561 | 1,562,984,064 | +129.70(+0.63%) |
Jul 13, 2010 | 20485 | 20529 | 20379 | 20431 | 1,309,265,408 | -36.30(-0.18%) |
Jul 12, 2010 | 20476 | 20540 | 20369 | 20467 | 1,675,481,344 | +88.70(+0.44%) |
Jul 10, 2010 | 20143 | 20418 | 20116 | 20379 | 0 | +0.00(+0.00%) |
Jul 09, 2010 | 20143 | 20418 | 20116 | 20379 | 1,673,574,528 | +328.10(+1.64%) |
Jul 08, 2010 | 20231 | 20236 | 20002 | 20051 | 1,137,900,032 | +193.50(+0.97%) |
Jul 07, 2010 | 19948 | 19948 | 19800 | 19857 | 1,083,584,000 | -227.00(-1.13%) |
Jul 06, 2010 | 19778 | 20084 | 19778 | 20084 | 1,204,498,560 | +241.90(+1.22%) |
Jul 05, 2010 | 19809 | 19913 | 19794 | 19842 | 1,251,615,744 | -63.10(-0.32%) |
Jul 03, 2010 | 20060 | 20162 | 19803 | 19905 | 0 | +0.00(+0.00%) |
Jul 02, 2010 | 20060 | 20162 | 19803 | 19905 | 1,374,627,072 | -223.70(-1.11%) |