Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2010 | 2361 | 2371 | 2329 | 2336 | 30,219,800 | -50.41(-2.11%) |
Jun 30, 2010 | 2387 | 2403 | 2374 | 2387 | 26,839,400 | +4.05(+0.17%) |
Jun 29, 2010 | 2431 | 2432 | 2378 | 2382 | 24,821,600 | -79.48(-3.23%) |
Jun 28, 2010 | 2450 | 2463 | 2430 | 2462 | 18,734,600 | +20.31(+0.83%) |
Jun 27, 2010 | 2457 | 2474 | 2433 | 2442 | 0 | +0.00(+0.00%) |
Jun 26, 2010 | 2457 | 2474 | 2433 | 2442 | 0 | +0.00(+0.00%) |
Jun 25, 2010 | 2457 | 2474 | 2433 | 2442 | 23,535,800 | -14.15(-0.58%) |
Jun 24, 2010 | 2506 | 2506 | 2449 | 2456 | 25,027,000 | -38.54(-1.55%) |
Jun 23, 2010 | 2511 | 2525 | 2487 | 2494 | 19,396,800 | -41.88(-1.65%) |
Jun 22, 2010 | 2529 | 2550 | 2519 | 2536 | 18,394,000 | -13.62(-0.53%) |
Jun 21, 2010 | 2552 | 2570 | 2544 | 2550 | 21,944,600 | +20.91(+0.83%) |
Jun 20, 2010 | 2524 | 2537 | 2519 | 2529 | 0 | +0.00(+0.00%) |
Jun 19, 2010 | 2524 | 2537 | 2519 | 2529 | 0 | +0.00(+0.00%) |
Jun 18, 2010 | 2524 | 2537 | 2519 | 2529 | 36,586,800 | +5.57(+0.22%) |
Jun 17, 2010 | 2515 | 2536 | 2508 | 2523 | 25,649,000 | +9.56(+0.38%) |
Jun 16, 2010 | 2529 | 2529 | 2498 | 2514 | 22,293,600 | +4.49(+0.18%) |
Jun 15, 2010 | 2478 | 2512 | 2473 | 2509 | 24,748,800 | +11.07(+0.44%) |
Jun 14, 2010 | 2480 | 2498 | 2479 | 2498 | 20,695,000 | +34.39(+1.40%) |
Jun 13, 2010 | 2473 | 2476 | 2441 | 2464 | 0 | +0.00(+0.00%) |
Jun 12, 2010 | 2473 | 2476 | 2441 | 2464 | 0 | +0.00(+0.00%) |
Jun 11, 2010 | 2473 | 2476 | 2441 | 2464 | 29,996,400 | +0.53(+0.02%) |
Jun 10, 2010 | 2411 | 2465 | 2402 | 2463 | 25,737,800 | +37.64(+1.55%) |
Jun 09, 2010 | 2409 | 2426 | 2387 | 2426 | 24,795,400 | +34.79(+1.46%) |
Jun 08, 2010 | 2420 | 2426 | 2373 | 2391 | 26,929,200 | -21.16(-0.88%) |
Jun 07, 2010 | 2403 | 2437 | 2388 | 2412 | 24,688,400 | -17.62(-0.73%) |
Jun 06, 2010 | 2494 | 2503 | 2415 | 2430 | 0 | +0.00(+0.00%) |
Jun 05, 2010 | 2494 | 2503 | 2415 | 2430 | 0 | +0.00(+0.00%) |
Jun 04, 2010 | 2494 | 2503 | 2415 | 2430 | 30,511,400 | -54.60(-2.20%) |
Jun 03, 2010 | 2499 | 2509 | 2483 | 2484 | 26,904,800 | +20.02(+0.81%) |
Jun 02, 2010 | 2446 | 2468 | 2422 | 2464 | 22,502,600 | -1.75(-0.07%) |