Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2010 | 2466 | 2532 | 2454 | 2532 | 28,424,800 | +74.30(+3.02%) |
Aug 31, 2010 | 2433 | 2458 | 2430 | 2457 | 17,502,200 | -3.47(-0.14%) |
Aug 30, 2010 | 2473 | 2476 | 2456 | 2461 | 8,162,600 | -6.62(-0.27%) |
Aug 29, 2010 | 2436 | 2468 | 2429 | 2468 | 0 | +0.00(+0.00%) |
Aug 27, 2010 | 2436 | 2468 | 2429 | 2468 | 13,656,000 | +20.92(+0.86%) |
Aug 26, 2010 | 2447 | 2452 | 2433 | 2447 | 14,821,800 | +22.63(+0.93%) |
Aug 25, 2010 | 2439 | 2455 | 2407 | 2424 | 26,600,000 | -11.96(-0.49%) |
Aug 24, 2010 | 2454 | 2458 | 2418 | 2436 | 19,933,200 | -33.12(-1.34%) |
Aug 23, 2010 | 2459 | 2481 | 2452 | 2469 | 13,551,800 | +16.76(+0.68%) |
Aug 21, 2010 | 2475 | 2487 | 2447 | 2452 | 0 | +0.00(+0.00%) |
Aug 20, 2010 | 2475 | 2487 | 2447 | 2452 | 18,053,600 | -21.76(-0.88%) |
Aug 19, 2010 | 2524 | 2529 | 2474 | 2474 | 17,482,800 | -38.53(-1.53%) |
Aug 18, 2010 | 2515 | 2518 | 2499 | 2513 | 12,407,600 | -5.73(-0.23%) |
Aug 17, 2010 | 2484 | 2520 | 2480 | 2518 | 17,261,000 | +48.88(+1.98%) |
Aug 16, 2010 | 2494 | 2500 | 2455 | 2469 | 16,542,200 | -16.24(-0.65%) |
Aug 15, 2010 | 2509 | 2511 | 2470 | 2486 | 0 | +0.00(+0.00%) |
Aug 14, 2010 | 2509 | 2511 | 2470 | 2486 | 0 | +0.00(+0.00%) |
Aug 13, 2010 | 2509 | 2511 | 2470 | 2486 | 18,537,600 | -20.20(-0.81%) |
Aug 12, 2010 | 2497 | 2524 | 2489 | 2506 | 24,973,400 | +9.97(+0.40%) |
Aug 11, 2010 | 2553 | 2553 | 2492 | 2496 | 24,259,200 | -65.78(-2.57%) |
Aug 10, 2010 | 2577 | 2580 | 2549 | 2562 | 20,120,000 | -9.31(-0.36%) |
Aug 09, 2010 | 2573 | 2586 | 2563 | 2571 | 17,948,800 | +21.20(+0.83%) |
Aug 08, 2010 | 2601 | 2606 | 2544 | 2550 | 0 | +0.00(+0.00%) |
Aug 07, 2010 | 2601 | 2606 | 2544 | 2550 | 0 | +0.00(+0.00%) |
Aug 06, 2010 | 2601 | 2606 | 2544 | 2550 | 28,202,400 | -36.27(-1.40%) |
Aug 05, 2010 | 2595 | 2617 | 2582 | 2586 | 22,969,000 | -1.73(-0.07%) |
Aug 04, 2010 | 2587 | 2594 | 2568 | 2588 | 18,631,000 | -1.10(-0.04%) |
Aug 03, 2010 | 2588 | 2589 | 2573 | 2589 | 18,650,200 | +9.57(+0.37%) |
Aug 02, 2010 | 2535 | 2582 | 2534 | 2579 | 20,428,600 | +62.05(+2.46%) |
Aug 01, 2010 | 2517 | 2517 | 0 | +0.00(+0.00%) | ||
Jul 31, 2010 | 2536 | 2547 | 2499 | 2517 | 0 | +0.00(+0.00%) |
Jul 30, 2010 | 2536 | 2547 | 2499 | 2517 | 20,856,600 | -20.60(-0.81%) |
Jul 29, 2010 | 2549 | 2563 | 2537 | 2538 | 24,930,000 | -7.18(-0.28%) |
Jul 28, 2010 | 2560 | 2565 | 2536 | 2545 | 24,557,200 | -12.35(-0.48%) |
Jul 27, 2010 | 2536 | 2562 | 2536 | 2557 | 37,975,000 | +25.68(+1.01%) |
Jul 26, 2010 | 2522 | 2532 | 2504 | 2532 | 26,944,000 | +25.68(+1.02%) |
Jul 25, 2010 | 2500 | 2520 | 2491 | 2506 | 0 | +0.00(+0.00%) |
Jul 24, 2010 | 2500 | 2520 | 2491 | 2506 | 0 | +0.00(+0.00%) |
Jul 23, 2010 | 2500 | 2520 | 2491 | 2506 | 20,961,600 | +4.66(+0.19%) |
Jul 22, 2010 | 2446 | 2505 | 2440 | 2501 | 24,228,800 | +49.48(+2.02%) |
Jul 21, 2010 | 2438 | 2470 | 2435 | 2452 | 15,242,200 | +34.59(+1.43%) |
Jul 20, 2010 | 2447 | 2447 | 2399 | 2417 | 16,026,400 | -14.22(-0.58%) |
Jul 19, 2010 | 2438 | 2459 | 2430 | 2432 | 16,775,400 | -11.19(-0.46%) |
Jul 18, 2010 | 2495 | 2501 | 2440 | 2443 | 0 | +0.00(+0.00%) |
Jul 17, 2010 | 2495 | 2501 | 2440 | 2443 | 0 | +0.00(+0.00%) |
Jul 16, 2010 | 2495 | 2501 | 2440 | 2443 | 22,590,200 | -52.30(-2.10%) |
Jul 15, 2010 | 2513 | 2532 | 2490 | 2495 | 18,114,800 | -27.07(-1.07%) |
Jul 14, 2010 | 2524 | 2529 | 2506 | 2522 | 21,800,800 | +5.86(+0.23%) |
Jul 13, 2010 | 2470 | 2516 | 2465 | 2516 | 19,776,000 | +45.99(+1.86%) |
Jul 12, 2010 | 2466 | 2477 | 2453 | 2470 | 13,151,400 | +7.52(+0.31%) |
Jul 10, 2010 | 2468 | 2472 | 2456 | 2463 | 0 | +0.00(+0.00%) |
Jul 09, 2010 | 2468 | 2472 | 2456 | 2463 | 16,271,000 | +6.76(+0.28%) |
Jul 08, 2010 | 2429 | 2459 | 2429 | 2456 | 24,367,600 | +40.18(+1.66%) |
Jul 07, 2010 | 2374 | 2416 | 2356 | 2416 | 23,566,400 | +26.53(+1.11%) |
Jul 06, 2010 | 2342 | 2396 | 2342 | 2389 | 28,527,200 | +59.68(+2.56%) |
Jul 05, 2010 | 2348 | 2349 | 2328 | 2330 | 13,024,200 | -7.69(-0.33%) |
Jul 03, 2010 | 2350 | 2361 | 2329 | 2337 | 0 | +0.00(+0.00%) |
Jul 02, 2010 | 2350 | 2361 | 2329 | 2337 | 24,568,800 | +1.17(+0.05%) |