Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2011 | 2428 | 2441 | 2414 | 2427 | 0 | +0.00(+0.00%) |
Jul 30, 2011 | 2428 | 2441 | 2414 | 2427 | 0 | +0.00(+0.00%) |
Jul 29, 2011 | 2428 | 2441 | 2414 | 2427 | 29,473,200 | -28.87(-1.18%) |
Jul 28, 2011 | 2445 | 2458 | 2423 | 2456 | 29,619,200 | -4.92(-0.20%) |
Jul 27, 2011 | 2484 | 2485 | 2450 | 2461 | 29,121,600 | -35.78(-1.43%) |
Jul 26, 2011 | 2511 | 2521 | 2491 | 2497 | 21,017,000 | -8.71(-0.35%) |
Jul 25, 2011 | 2500 | 2515 | 2492 | 2505 | 22,473,200 | -16.68(-0.66%) |
Jul 24, 2011 | 2529 | 2536 | 2509 | 2522 | 0 | +0.00(+0.00%) |
Jul 23, 2011 | 2529 | 2536 | 2509 | 2522 | 0 | +0.00(+0.00%) |
Jul 22, 2011 | 2529 | 2536 | 2509 | 2522 | 39,489,000 | +17.28(+0.69%) |
Jul 21, 2011 | 2467 | 2513 | 2436 | 2505 | 39,187,000 | +49.48(+2.02%) |
Jul 20, 2011 | 2432 | 2459 | 2429 | 2455 | 30,370,800 | +52.58(+2.19%) |
Jul 19, 2011 | 2390 | 2409 | 2390 | 2403 | 31,847,200 | +18.59(+0.78%) |
Jul 18, 2011 | 2425 | 2433 | 2382 | 2384 | 24,348,600 | -52.92(-2.17%) |
Jul 17, 2011 | 2431 | 2442 | 2415 | 2437 | 0 | +0.00(+0.00%) |
Jul 16, 2011 | 2431 | 2442 | 2415 | 2437 | 0 | +0.00(+0.00%) |
Jul 15, 2011 | 2431 | 2442 | 2415 | 2437 | 25,173,200 | -2.46(-0.10%) |
Jul 14, 2011 | 2451 | 2460 | 2437 | 2440 | 18,606,800 | -24.19(-0.98%) |
Jul 13, 2011 | 2428 | 2466 | 2424 | 2464 | 29,061,200 | +27.21(+1.12%) |
Jul 12, 2011 | 2433 | 2440 | 2401 | 2436 | 61,254,600 | -29.77(-1.21%) |
Jul 11, 2011 | 2510 | 2516 | 2462 | 2466 | 45,726,000 | -66.06(-2.61%) |
Jul 10, 2011 | 2581 | 2581 | 2530 | 2532 | 0 | +0.00(+0.00%) |
Jul 09, 2011 | 2581 | 2581 | 2530 | 2532 | 0 | +0.00(+0.00%) |
Jul 08, 2011 | 2581 | 2581 | 2530 | 2532 | 22,364,400 | -40.64(-1.58%) |
Jul 07, 2011 | 2564 | 2584 | 2554 | 2573 | 21,636,400 | +23.84(+0.94%) |
Jul 06, 2011 | 2569 | 2570 | 2540 | 2549 | 25,908,200 | -22.81(-0.89%) |
Jul 05, 2011 | 2595 | 2596 | 2570 | 2572 | 16,118,600 | -27.95(-1.08%) |
Jul 04, 2011 | 2586 | 2606 | 2582 | 2600 | 12,929,800 | +16.51(+0.64%) |
Jul 03, 2011 | 2583 | 2586 | 2566 | 2583 | 0 | +0.00(+0.00%) |
Jul 02, 2011 | 2583 | 2586 | 2566 | 2583 | 0 | +0.00(+0.00%) |
Jul 01, 2011 | 2583 | 2586 | 2566 | 2583 | 20,660,200 | +10.78(+0.42%) |
Jun 30, 2011 | 2568 | 2573 | 2546 | 2573 | 23,604,800 | +24.65(+0.97%) |
Jun 29, 2011 | 2509 | 2548 | 2509 | 2548 | 25,746,000 | +54.47(+2.18%) |
Jun 28, 2011 | 2502 | 2507 | 2481 | 2493 | 21,547,800 | -12.03(-0.48%) |
Jun 27, 2011 | 2511 | 2516 | 2495 | 2505 | 23,071,000 | -8.81(-0.35%) |
Jun 26, 2011 | 2542 | 2552 | 2514 | 2514 | 0 | +0.00(+0.00%) |
Jun 25, 2011 | 2542 | 2552 | 2514 | 2514 | 0 | +0.00(+0.00%) |
Jun 24, 2011 | 2542 | 2552 | 2514 | 2514 | 26,256,600 | +0.83(+0.03%) |
Jun 23, 2011 | 2551 | 2552 | 2512 | 2513 | 21,200,800 | -44.65(-1.75%) |
Jun 22, 2011 | 2584 | 2587 | 2558 | 2558 | 19,427,600 | -22.75(-0.88%) |
Jun 21, 2011 | 2549 | 2582 | 2548 | 2581 | 18,999,600 | +35.93(+1.41%) |
Jun 20, 2011 | 2538 | 2549 | 2530 | 2545 | 15,661,200 | -20.76(-0.81%) |
Jun 19, 2011 | 2543 | 2579 | 2526 | 2566 | 0 | +0.00(+0.00%) |
Jun 18, 2011 | 2543 | 2579 | 2526 | 2566 | 0 | +0.00(+0.00%) |
Jun 17, 2011 | 2543 | 2579 | 2526 | 2566 | 34,790,600 | +19.03(+0.75%) |
Jun 16, 2011 | 2547 | 2548 | 2520 | 2547 | 34,726,200 | -15.96(-0.62%) |
Jun 15, 2011 | 2586 | 2593 | 2560 | 2563 | 22,811,200 | -27.52(-1.06%) |
Jun 14, 2011 | 2584 | 2592 | 2573 | 2590 | 15,137,400 | +19.46(+0.76%) |
Jun 13, 2011 | 2577 | 2581 | 2564 | 2571 | 9,555,600 | -3.39(-0.13%) |
Jun 12, 2011 | 2607 | 2614 | 2573 | 2574 | 0 | +0.00(+0.00%) |
Jun 11, 2011 | 2607 | 2614 | 2573 | 2574 | 0 | +0.00(+0.00%) |
Jun 10, 2011 | 2607 | 2614 | 2573 | 2574 | 17,111,400 | -41.66(-1.59%) |
Jun 09, 2011 | 2598 | 2618 | 2591 | 2616 | 16,833,400 | +16.94(+0.65%) |
Jun 08, 2011 | 2614 | 2620 | 2597 | 2599 | 15,444,600 | -23.52(-0.90%) |
Jun 07, 2011 | 2616 | 2631 | 2612 | 2622 | 15,403,800 | +5.18(+0.20%) |
Jun 06, 2011 | 2625 | 2636 | 2613 | 2617 | 16,056,200 | -11.57(-0.44%) |
Jun 05, 2011 | 2625 | 2629 | 2600 | 2629 | 0 | +0.00(+0.00%) |
Jun 04, 2011 | 2625 | 2629 | 2600 | 2629 | 0 | +0.00(+0.00%) |
Jun 03, 2011 | 2625 | 2629 | 2600 | 2629 | 18,200,000 | +9.88(+0.38%) |
Jun 02, 2011 | 2653 | 2654 | 2619 | 2619 | 14,941,000 | -44.13(-1.66%) |
Jun 01, 2011 | 2684 | 2688 | 2661 | 2663 | 22,391,400 | -24.75(-0.92%) |
May 31, 2011 | 2664 | 2688 | 2659 | 2688 | 29,424,400 | +37.47(+1.41%) |
May 30, 2011 | 2655 | 2657 | 2647 | 2650 | 12,799,000 | -5.40(-0.20%) |
May 27, 2011 | 2678 | 2679 | 2653 | 2656 | 36,048,600 | +0.21(+0.01%) |
May 26, 2011 | 2677 | 2677 | 2651 | 2655 | 21,001,400 | -15.14(-0.57%) |
May 25, 2011 | 2661 | 2674 | 2654 | 2671 | 21,732,000 | -4.95(-0.19%) |
May 24, 2011 | 2666 | 2684 | 2666 | 2676 | 18,051,000 | +8.77(+0.33%) |
May 23, 2011 | 2698 | 2698 | 2667 | 2667 | 26,079,000 | -51.26(-1.89%) |
May 22, 2011 | 2723 | 2743 | 2710 | 2718 | 0 | +0.00(+0.00%) |
May 21, 2011 | 2723 | 2743 | 2710 | 2718 | 0 | +0.00(+0.00%) |
May 20, 2011 | 2723 | 2743 | 2710 | 2718 | 21,129,200 | +0.99(+0.04%) |
May 19, 2011 | 2711 | 2732 | 2696 | 2717 | 19,719,600 | +16.20(+0.60%) |
May 18, 2011 | 2706 | 2713 | 2693 | 2701 | 32,814,400 | +4.06(+0.15%) |
May 17, 2011 | 2714 | 2723 | 2695 | 2697 | 20,493,800 | -31.01(-1.14%) |
May 16, 2011 | 2711 | 2731 | 2701 | 2728 | 18,478,600 | +0.06(+0.00%) |
May 15, 2011 | 2729 | 2747 | 2725 | 2728 | 0 | +0.00(+0.00%) |
May 14, 2011 | 2729 | 2747 | 2725 | 2728 | 0 | +0.00(+0.00%) |
May 13, 2011 | 2729 | 2747 | 2725 | 2728 | 18,226,200 | +5.67(+0.21%) |
May 12, 2011 | 2705 | 2722 | 2695 | 2722 | 23,265,000 | +2.73(+0.10%) |
May 11, 2011 | 2733 | 2739 | 2707 | 2719 | 25,079,600 | -13.36(-0.49%) |
May 10, 2011 | 2704 | 2741 | 2699 | 2733 | 22,256,600 | +37.99(+1.41%) |
May 09, 2011 | 2700 | 2704 | 2682 | 2695 | 17,992,800 | -7.59(-0.28%) |
May 08, 2011 | 2696 | 2706 | 2673 | 2702 | 0 | +0.00(+0.00%) |
May 07, 2011 | 2696 | 2706 | 2673 | 2702 | 0 | +0.00(+0.00%) |
May 06, 2011 | 2696 | 2706 | 2673 | 2702 | 20,351,600 | +8.53(+0.32%) |
May 05, 2011 | 2695 | 2710 | 2679 | 2694 | 21,717,400 | -7.53(-0.28%) |
May 04, 2011 | 2724 | 2724 | 2696 | 2701 | 24,017,600 | -48.50(-1.76%) |
May 03, 2011 | 2766 | 2770 | 2741 | 2750 | 21,402,600 | -18.48(-0.67%) |