Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 2221 | 2272 | 2209 | 2268 | 28,163,800 | +55.27(+2.50%) |
Aug 30, 2011 | 2220 | 2221 | 2189 | 2213 | 18,949,800 | +10.02(+0.45%) |
Aug 29, 2011 | 2200 | 2216 | 2188 | 2203 | 15,249,000 | +31.64(+1.46%) |
Aug 28, 2011 | 2179 | 2179 | 2123 | 2171 | 0 | +0.00(+0.00%) |
Aug 27, 2011 | 2179 | 2179 | 2123 | 2171 | 0 | +0.00(+0.00%) |
Aug 26, 2011 | 2179 | 2179 | 2123 | 2171 | 24,642,400 | -10.35(-0.47%) |
Aug 25, 2011 | 2228 | 2235 | 2167 | 2181 | 28,824,400 | -19.06(-0.87%) |
Aug 24, 2011 | 2158 | 2211 | 2130 | 2200 | 38,271,400 | +61.85(+2.89%) |
Aug 23, 2011 | 2168 | 2193 | 2129 | 2139 | 21,986,000 | -1.54(-0.07%) |
Aug 22, 2011 | 2106 | 2176 | 2102 | 2140 | 19,624,600 | +21.34(+1.01%) |
Aug 21, 2011 | 2142 | 2155 | 2082 | 2119 | 0 | +0.00(+0.00%) |
Aug 19, 2011 | 2142 | 2155 | 2082 | 2119 | 34,226,200 | -33.25(-1.55%) |
Aug 18, 2011 | 2227 | 2237 | 2125 | 2152 | 34,245,200 | -102.75(-4.56%) |
Aug 17, 2011 | 2230 | 2266 | 2214 | 2255 | 17,072,200 | +7.79(+0.35%) |
Aug 16, 2011 | 2273 | 2273 | 2214 | 2247 | 23,932,000 | -29.49(-1.30%) |
Aug 15, 2011 | 2285 | 2295 | 2260 | 2276 | 17,098,600 | +13.46(+0.59%) |
Aug 14, 2011 | 2161 | 2263 | 2122 | 2263 | 0 | +0.00(+0.00%) |
Aug 13, 2011 | 2161 | 2263 | 2122 | 2263 | 0 | +0.00(+0.00%) |
Aug 12, 2011 | 2161 | 2263 | 2122 | 2263 | 40,828,800 | +117.97(+5.50%) |
Aug 11, 2011 | 2142 | 2152 | 2045 | 2145 | 59,276,800 | +53.24(+2.55%) |
Aug 10, 2011 | 2210 | 2235 | 2084 | 2092 | 61,879,800 | -62.98(-2.92%) |
Aug 09, 2011 | 2094 | 2159 | 2014 | 2155 | 64,456,200 | +58.68(+2.80%) |
Aug 08, 2011 | 2144 | 2209 | 2096 | 2096 | 50,248,000 | -81.87(-3.76%) |
Aug 07, 2011 | 2147 | 2223 | 2141 | 2178 | 0 | +0.00(+0.00%) |
Aug 06, 2011 | 2147 | 2223 | 2141 | 2178 | 0 | +0.00(+0.00%) |
Aug 05, 2011 | 2147 | 2223 | 2141 | 2178 | 59,588,200 | -45.76(-2.06%) |
Aug 04, 2011 | 2328 | 2332 | 2224 | 2224 | 40,147,200 | -67.44(-2.94%) |
Aug 03, 2011 | 2308 | 2334 | 2285 | 2291 | 36,478,000 | -39.27(-1.69%) |
Aug 02, 2011 | 2377 | 2381 | 2329 | 2330 | 32,284,600 | -46.18(-1.94%) |
Aug 01, 2011 | 2465 | 2466 | 2377 | 2377 | 30,861,400 | -50.53(-2.08%) |
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%) |