Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 02, 2011 | 23721 | 23721 | 23721 | 23721 | 0 | +0.00(+0.00%) |
Apr 29, 2011 | 23730 | 23809 | 23634 | 23721 | 1,468,492,672 | -84.80(-0.36%) |
Apr 28, 2011 | 24103 | 24132 | 23761 | 23806 | 1,570,580,736 | -87.20(-0.36%) |
Apr 27, 2011 | 24193 | 24261 | 23825 | 23893 | 1,245,102,720 | -114.60(-0.48%) |
Apr 26, 2011 | 23965 | 24070 | 23844 | 24007 | 1,136,259,200 | -130.90(-0.54%) |
Apr 25, 2011 | 24138 | 24138 | 24138 | 24138 | 0 | +0.00(+0.00%) |
Apr 24, 2011 | 24091 | 24186 | 24031 | 24138 | 0 | +0.00(+0.00%) |
Apr 23, 2011 | 24031 | 24138 | 0 | +0.00(+0.00%) | ||
Apr 22, 2011 | 24091 | 24186 | 24031 | 24138 | 0 | +0.00(+0.00%) |
Apr 21, 2011 | 24091 | 24186 | 24031 | 24138 | 1,515,002,496 | +242.20(+1.01%) |
Apr 20, 2011 | 23709 | 23905 | 23683 | 23896 | 1,236,452,224 | +375.50(+1.60%) |
Apr 19, 2011 | 23655 | 23655 | 23468 | 23521 | 1,461,878,656 | -309.70(-1.30%) |
Apr 18, 2011 | 23978 | 24145 | 23770 | 23830 | 1,280,807,680 | -177.80(-0.74%) |
Apr 17, 2011 | 24087 | 24236 | 23902 | 24008 | 0 | +0.00(+0.00%) |
Apr 16, 2011 | 24087 | 24236 | 23902 | 24008 | 0 | +0.00(+0.00%) |
Apr 15, 2011 | 24087 | 24236 | 23902 | 24008 | 1,280,550,528 | -5.90(-0.02%) |
Apr 14, 2011 | 23952 | 24071 | 23912 | 24014 | 1,219,048,192 | -121.00(-0.50%) |
Apr 13, 2011 | 23981 | 24200 | 23842 | 24135 | 1,598,541,440 | +158.60(+0.66%) |
Apr 12, 2011 | 24143 | 24143 | 23917 | 23976 | 1,609,206,528 | -326.70(-1.34%) |
Apr 11, 2011 | 24395 | 24466 | 24250 | 24303 | 1,506,797,056 | -93.00(-0.38%) |
Apr 10, 2011 | 24396 | 24396 | 24396 | 0 | +0.00(+0.00%) | |
Apr 09, 2011 | 24306 | 24469 | 24252 | 24396 | 0 | +0.00(+0.00%) |
Apr 08, 2011 | 24306 | 24469 | 24252 | 24396 | 1,596,084,096 | +114.30(+0.47%) |
Apr 07, 2011 | 24318 | 24369 | 24196 | 24282 | 1,589,719,680 | -3.30(-0.01%) |
Apr 06, 2011 | 24183 | 24322 | 24103 | 24285 | 2,113,402,752 | +134.50(+0.56%) |
Apr 05, 2011 | 24151 | 24151 | 24151 | 24151 | 0 | +0.00(+0.00%) |
Apr 04, 2011 | 23917 | 24164 | 23917 | 24151 | 2,068,546,048 | +348.70(+1.47%) |
Apr 03, 2011 | 23664 | 23827 | 23474 | 23802 | 0 | +0.00(+0.00%) |
Apr 02, 2011 | 23664 | 23827 | 23474 | 23802 | 0 | +0.00(+0.00%) |
Apr 01, 2011 | 23664 | 23827 | 23474 | 23802 | 2,190,682,624 | +274.40(+1.17%) |
Mar 31, 2011 | 23618 | 23618 | 23450 | 23528 | 2,338,833,920 | +76.10(+0.32%) |
Mar 30, 2011 | 23193 | 23505 | 23181 | 23451 | 2,043,971,200 | +391.00(+1.70%) |
Mar 29, 2011 | 22997 | 23137 | 22965 | 23060 | 1,352,926,464 | -7.80(-0.03%) |
Mar 28, 2011 | 23114 | 23262 | 22952 | 23068 | 1,989,091,968 | -90.50(-0.39%) |
Mar 27, 2011 | 23135 | 23179 | 23068 | 23159 | 0 | +0.00(+0.00%) |
Mar 26, 2011 | 23135 | 23179 | 23068 | 23159 | 0 | +0.00(+0.00%) |
Mar 25, 2011 | 23135 | 23179 | 23068 | 23159 | 2,696,387,072 | +243.40(+1.06%) |
Mar 24, 2011 | 23006 | 23051 | 22891 | 22915 | 1,848,429,952 | +89.90(+0.39%) |
Mar 23, 2011 | 22798 | 22849 | 22715 | 22825 | 1,383,280,128 | -32.50(-0.14%) |
Mar 22, 2011 | 22733 | 22881 | 22654 | 22858 | 1,450,412,672 | +172.70(+0.76%) |
Mar 21, 2011 | 22401 | 22712 | 22395 | 22685 | 1,744,941,568 | +385.00(+1.73%) |
Mar 20, 2011 | 22388 | 22464 | 22274 | 22300 | 0 | +0.00(+0.00%) |
Mar 19, 2011 | 22388 | 22464 | 22274 | 22300 | 0 | +0.00(+0.00%) |
Mar 18, 2011 | 22388 | 22464 | 22274 | 22300 | 2,024,994,048 | +15.80(+0.07%) |
Mar 17, 2011 | 22237 | 22394 | 22123 | 22284 | 1,700,522,752 | -416.50(-1.83%) |
Mar 16, 2011 | 22814 | 22814 | 22542 | 22701 | 1,775,006,976 | +22.70(+0.10%) |
Mar 15, 2011 | 23111 | 23111 | 22254 | 22678 | 2,969,021,184 | -667.70(-2.86%) |
Mar 14, 2011 | 23207 | 23346 | 23079 | 23346 | 1,201,157,248 | +96.10(+0.41%) |
Mar 13, 2011 | 23438 | 23515 | 23106 | 23250 | 0 | +0.00(+0.00%) |
Mar 12, 2011 | 23438 | 23515 | 23106 | 23250 | 1,671,018,368 | -365.10(-1.55%) |
Mar 11, 2011 | 23819 | 23819 | 23565 | 23615 | 1,406,058,752 | -195.20(-0.82%) |
Mar 10, 2011 | 23864 | 23934 | 23776 | 23810 | 2,028,495,360 | +98.40(+0.41%) |
Mar 09, 2011 | 23402 | 23732 | 23308 | 23712 | 1,782,726,016 | +398.50(+1.71%) |
Mar 08, 2011 | 23257 | 23492 | 23229 | 23313 | 1,321,120,256 | +0.00(+0.00%) |
Mar 07, 2011 | 23257 | 23492 | 23229 | 23313 | 0 | -95.70(-0.41%) |
Mar 06, 2011 | 23407 | 23507 | 23375 | 23409 | 0 | +0.00(+0.00%) |
Mar 05, 2011 | 23407 | 23507 | 23375 | 23409 | 1,855,060,352 | +286.50(+1.24%) |
Mar 04, 2011 | 23103 | 23329 | 23097 | 23122 | 1,643,360,512 | +73.70(+0.32%) |
Mar 03, 2011 | 23114 | 23114 | 22916 | 23049 | 1,491,985,152 | -347.70(-1.49%) |
Mar 02, 2011 | 23318 | 23479 | 23244 | 23396 | 1,802,511,616 | +58.40(+0.25%) |