Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 2597 | 2610 | 2521 | 2521 | 33,098,000 | +0.00(+0.00%) |
Nov 29, 2010 | 2597 | 2610 | 2521 | 2521 | 0 | -58.48(-2.27%) |
Nov 27, 2010 | 2587 | 2592 | 2563 | 2580 | 25,766,200 | -21.61(-0.83%) |
Nov 26, 2010 | 2596 | 2604 | 2587 | 2601 | 20,217,400 | +9.91(+0.38%) |
Nov 25, 2010 | 2596 | 2603 | 2574 | 2592 | 26,432,200 | +7.26(+0.28%) |
Nov 24, 2010 | 2624 | 2634 | 2584 | 2584 | 27,844,400 | -59.10(-2.24%) |
Nov 23, 2010 | 2683 | 2688 | 2641 | 2643 | 17,191,600 | +0.00(+0.00%) |
Nov 22, 2010 | 2683 | 2688 | 2641 | 2643 | 0 | -21.66(-0.81%) |
Nov 20, 2010 | 2677 | 2677 | 2650 | 2665 | 12,998,000 | -5.50(-0.21%) |
Nov 19, 2010 | 2642 | 2671 | 2642 | 2671 | 15,116,400 | +45.65(+1.74%) |
Nov 18, 2010 | 2608 | 2628 | 2606 | 2625 | 13,897,800 | +16.80(+0.64%) |
Nov 17, 2010 | 2646 | 2646 | 2608 | 2608 | 16,173,000 | -46.37(-1.75%) |
Nov 16, 2010 | 2618 | 2657 | 2606 | 2654 | 16,210,400 | +0.00(+0.00%) |
Nov 15, 2010 | 2618 | 2657 | 2606 | 2654 | 0 | +29.46(+1.12%) |
Nov 13, 2010 | 2609 | 2636 | 2587 | 2625 | 23,961,800 | -6.67(-0.25%) |
Nov 12, 2010 | 2684 | 2684 | 2627 | 2632 | 28,947,200 | -40.61(-1.52%) |
Nov 11, 2010 | 2700 | 2711 | 2668 | 2672 | 28,111,400 | -30.59(-1.13%) |
Nov 10, 2010 | 2679 | 2708 | 2679 | 2703 | 15,711,400 | +19.42(+0.72%) |
Nov 09, 2010 | 2687 | 2694 | 2679 | 2683 | 19,705,200 | +0.00(+0.00%) |
Nov 08, 2010 | 2687 | 2694 | 2679 | 2683 | 0 | -2.67(-0.10%) |
Nov 07, 2010 | 2713 | 2713 | 2676 | 2686 | 0 | +0.00(+0.00%) |
Nov 06, 2010 | 2713 | 2713 | 2676 | 2686 | 0 | +0.00(+0.00%) |
Nov 05, 2010 | 2713 | 2713 | 2676 | 2686 | 16,219,200 | -24.32(-0.90%) |
Nov 04, 2010 | 2695 | 2717 | 2689 | 2710 | 19,760,200 | +46.57(+1.75%) |
Nov 03, 2010 | 2699 | 2699 | 2660 | 2664 | 17,637,000 | -32.85(-1.22%) |
Nov 02, 2010 | 2692 | 2702 | 2689 | 2697 | 14,380,000 | +8.30(+0.31%) |
Nov 01, 2010 | 2697 | 2707 | 2677 | 2688 | 12,717,200 | +9.32(+0.35%) |
Oct 31, 2010 | 2675 | 2686 | 2662 | 2679 | 0 | +0.00(+0.00%) |
Oct 30, 2010 | 2675 | 2686 | 2662 | 2679 | 0 | +0.00(+0.00%) |
Oct 29, 2010 | 2675 | 2686 | 2662 | 2679 | 17,774,400 | +1.67(+0.06%) |
Oct 28, 2010 | 2679 | 2684 | 2669 | 2677 | 16,386,600 | +4.69(+0.18%) |
Oct 27, 2010 | 2684 | 2692 | 2673 | 2673 | 17,490,200 | -20.03(-0.74%) |
Oct 26, 2010 | 2697 | 2705 | 2686 | 2693 | 17,346,200 | -5.90(-0.22%) |
Oct 25, 2010 | 2703 | 2714 | 2695 | 2699 | 13,050,200 | +7.11(+0.26%) |
Oct 24, 2010 | 2691 | 2698 | 2684 | 2692 | 0 | +0.00(+0.00%) |
Oct 23, 2010 | 2691 | 2698 | 2684 | 2692 | 0 | +0.00(+0.00%) |
Oct 22, 2010 | 2691 | 2698 | 2684 | 2692 | 11,143,400 | -0.25(-0.01%) |
Oct 21, 2010 | 2664 | 2697 | 2660 | 2692 | 18,909,200 | +22.51(+0.84%) |
Oct 20, 2010 | 2655 | 2670 | 2646 | 2669 | 13,686,400 | +3.12(+0.12%) |
Oct 19, 2010 | 2672 | 2684 | 2660 | 2666 | 18,606,800 | -6.23(-0.23%) |
Oct 18, 2010 | 2651 | 2674 | 2649 | 2672 | 15,009,000 | +13.60(+0.51%) |
Oct 17, 2010 | 2676 | 2676 | 2644 | 2659 | 0 | +0.00(+0.00%) |
Oct 16, 2010 | 2676 | 2676 | 2644 | 2659 | 0 | +0.00(+0.00%) |
Oct 15, 2010 | 2676 | 2676 | 2644 | 2659 | 19,645,400 | -4.13(-0.16%) |
Oct 14, 2010 | 2668 | 2682 | 2659 | 2663 | 24,924,200 | -7.47(-0.28%) |
Oct 13, 2010 | 2633 | 2670 | 2632 | 2670 | 22,299,000 | +49.56(+1.89%) |
Oct 12, 2010 | 2623 | 2624 | 2599 | 2621 | 19,749,000 | -14.28(-0.54%) |
Oct 11, 2010 | 2623 | 2635 | 2619 | 2635 | 16,733,000 | +12.32(+0.47%) |
Oct 10, 2010 | 2600 | 2623 | 2623 | 2623 | 0 | +0.00(+0.00%) |
Oct 09, 2010 | 2600 | 2623 | 2597 | 2623 | 0 | +0.00(+0.00%) |
Oct 08, 2010 | 2600 | 2623 | 2597 | 2623 | 17,420,200 | +18.75(+0.72%) |
Oct 07, 2010 | 2610 | 2619 | 2596 | 2604 | 17,832,400 | -9.41(-0.36%) |
Oct 06, 2010 | 2606 | 2618 | 2595 | 2613 | 21,730,200 | +17.51(+0.67%) |
Oct 05, 2010 | 2561 | 2599 | 2553 | 2596 | 16,576,600 | +37.11(+1.45%) |
Oct 04, 2010 | 2583 | 2587 | 2553 | 2559 | 18,216,200 | -20.57(-0.80%) |
Oct 03, 2010 | 2595 | 2610 | 2568 | 2579 | 0 | +0.00(+0.00%) |
Oct 02, 2010 | 2595 | 2610 | 2568 | 2579 | 0 | +0.00(+0.00%) |
Oct 01, 2010 | 2595 | 2610 | 2568 | 2579 | 19,486,600 | -10.34(-0.40%) |
Sep 30, 2010 | 2592 | 2616 | 2574 | 2590 | 27,262,400 | -12.96(-0.50%) |
Sep 29, 2010 | 2611 | 2619 | 2595 | 2603 | 26,424,200 | -0.81(-0.03%) |
Sep 28, 2010 | 2584 | 2608 | 2569 | 2604 | 15,115,600 | +5.77(+0.22%) |
Sep 27, 2010 | 2609 | 2618 | 2591 | 2598 | 15,111,600 | -3.88(-0.15%) |
Sep 26, 2010 | 2560 | 2602 | 2602 | 2602 | 0 | +0.00(+0.00%) |
Sep 25, 2010 | 2560 | 2603 | 2560 | 2602 | 0 | +0.00(+0.00%) |
Sep 24, 2010 | 2560 | 2603 | 2560 | 2602 | 22,803,200 | +31.22(+1.21%) |
Sep 23, 2010 | 2588 | 2593 | 2545 | 2570 | 19,079,000 | -4.77(-0.19%) |
Sep 22, 2010 | 2610 | 2611 | 2572 | 2575 | 19,406,600 | -29.17(-1.12%) |
Sep 21, 2010 | 2598 | 2621 | 2596 | 2604 | 24,435,600 | +2.48(+0.10%) |
Sep 20, 2010 | 2576 | 2602 | 2576 | 2602 | 19,053,600 | +32.63(+1.27%) |
Sep 19, 2010 | 2601 | 2615 | 2561 | 2569 | 0 | +0.00(+0.00%) |
Sep 18, 2010 | 2601 | 2615 | 2561 | 2569 | 0 | +0.00(+0.00%) |
Sep 17, 2010 | 2601 | 2615 | 2561 | 2569 | 73,032,200 | -16.07(-0.62%) |
Sep 16, 2010 | 2598 | 2600 | 2579 | 2585 | 16,737,000 | -18.22(-0.70%) |
Sep 15, 2010 | 2609 | 2612 | 2590 | 2604 | 16,282,800 | -5.34(-0.20%) |
Sep 14, 2010 | 2614 | 2617 | 2597 | 2609 | 18,091,400 | -1.96(-0.08%) |
Sep 13, 2010 | 2588 | 2615 | 2588 | 2611 | 25,145,400 | +41.09(+1.60%) |
Sep 12, 2010 | 2567 | 2575 | 2564 | 2570 | 0 | +0.00(+0.00%) |
Sep 11, 2010 | 2567 | 2575 | 2564 | 2570 | 0 | +0.00(+0.00%) |
Sep 10, 2010 | 2567 | 2575 | 2564 | 2570 | 19,401,600 | -7.74(-0.30%) |
Sep 09, 2010 | 2551 | 2589 | 2546 | 2577 | 19,708,200 | +21.46(+0.84%) |
Sep 08, 2010 | 2530 | 2557 | 2524 | 2556 | 23,830,000 | +17.09(+0.67%) |
Sep 07, 2010 | 2554 | 2558 | 2532 | 2539 | 20,164,800 | -21.33(-0.83%) |
Sep 06, 2010 | 2560 | 2567 | 2558 | 2560 | 15,608,800 | +10.28(+0.40%) |
Sep 05, 2010 | 2540 | 2573 | 2536 | 2550 | 0 | +0.00(+0.00%) |
Sep 03, 2010 | 2540 | 2573 | 2536 | 2550 | 22,572,000 | +12.20(+0.48%) |
Sep 02, 2010 | 2526 | 2545 | 2521 | 2538 | 21,521,800 | +6.00(+0.24%) |