Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 2171 | 2178 | 2139 | 2139 | 27,400,800 | -60.17(-2.74%) |
Oct 30, 2011 | 2227 | 2232 | 2186 | 2199 | 0 | +0.00(+0.00%) |
Oct 29, 2011 | 2227 | 2232 | 2186 | 2199 | 0 | +0.00(+0.00%) |
Oct 28, 2011 | 2227 | 2232 | 2186 | 2199 | 25,635,800 | -21.15(-0.95%) |
Oct 27, 2011 | 2189 | 2221 | 2184 | 2220 | 47,083,400 | +87.81(+4.12%) |
Oct 26, 2011 | 2133 | 2151 | 2117 | 2133 | 21,133,400 | -1.00(-0.05%) |
Oct 25, 2011 | 2155 | 2167 | 2116 | 2134 | 21,980,000 | -27.95(-1.29%) |
Oct 24, 2011 | 2153 | 2166 | 2128 | 2162 | 20,531,000 | +22.82(+1.07%) |
Oct 23, 2011 | 2117 | 2141 | 2110 | 2139 | 0 | +0.00(+0.00%) |
Oct 22, 2011 | 2117 | 2141 | 2110 | 2139 | 0 | +0.00(+0.00%) |
Oct 21, 2011 | 2117 | 2141 | 2110 | 2139 | 23,086,000 | +42.13(+2.01%) |
Oct 20, 2011 | 2111 | 2130 | 2096 | 2097 | 28,627,400 | -37.53(-1.76%) |
Oct 19, 2011 | 2147 | 2162 | 2129 | 2134 | 30,213,600 | -2.83(-0.13%) |
Oct 18, 2011 | 2134 | 2145 | 2116 | 2137 | 50,737,400 | -32.73(-1.51%) |
Oct 17, 2011 | 2212 | 2232 | 2157 | 2170 | 44,270,800 | -33.26(-1.51%) |
Oct 16, 2011 | 2182 | 2213 | 2180 | 2203 | 0 | +0.00(+0.00%) |
Oct 15, 2011 | 2182 | 2213 | 2180 | 2203 | 0 | +0.00(+0.00%) |
Oct 14, 2011 | 2182 | 2213 | 2180 | 2203 | 28,253,800 | +22.81(+1.05%) |
Oct 13, 2011 | 2186 | 2204 | 2172 | 2180 | 28,852,800 | -12.10(-0.55%) |
Oct 12, 2011 | 2154 | 2192 | 2147 | 2192 | 34,003,400 | +27.52(+1.27%) |
Oct 11, 2011 | 2179 | 2179 | 2153 | 2165 | 31,613,200 | -14.93(-0.68%) |
Oct 10, 2011 | 2151 | 2181 | 2145 | 2180 | 53,436,000 | +33.32(+1.55%) |
Oct 09, 2011 | 2153 | 2158 | 2122 | 2146 | 0 | +0.00(+0.00%) |
Oct 08, 2011 | 2153 | 2158 | 2122 | 2146 | 0 | +0.00(+0.00%) |
Oct 07, 2011 | 2153 | 2158 | 2122 | 2146 | 21,595,800 | -8.96(-0.42%) |
Oct 06, 2011 | 2124 | 2159 | 2116 | 2155 | 45,564,200 | +45.48(+2.16%) |
Oct 05, 2011 | 2080 | 2110 | 2057 | 2110 | 37,640,000 | +71.06(+3.49%) |
Oct 04, 2011 | 2072 | 2072 | 2014 | 2039 | 56,820,800 | -57.90(-2.76%) |
Oct 03, 2011 | 2086 | 2113 | 2083 | 2097 | 23,857,400 | -34.54(-1.62%) |
Oct 01, 2011 | 2158 | 2158 | 2111 | 2131 | 0 | +0.00(+0.00%) |
Sep 30, 2011 | 2158 | 2158 | 2111 | 2131 | 22,886,800 | -31.85(-1.47%) |
Sep 29, 2011 | 2131 | 2175 | 2126 | 2163 | 24,217,600 | +23.53(+1.10%) |
Sep 28, 2011 | 2146 | 2174 | 2127 | 2140 | 24,738,600 | -13.91(-0.65%) |
Sep 27, 2011 | 2107 | 2154 | 2098 | 2154 | 30,144,200 | +91.60(+4.44%) |
Sep 26, 2011 | 2000 | 2074 | 1986 | 2062 | 28,235,200 | +40.54(+2.01%) |
Sep 25, 2011 | 2023 | 2028 | 1958 | 2021 | 0 | +0.00(+0.00%) |
Sep 24, 2011 | 2023 | 2028 | 1958 | 2021 | 0 | +0.00(+0.00%) |
Sep 23, 2011 | 2023 | 2028 | 1958 | 2021 | 29,018,800 | +18.58(+0.93%) |
Sep 22, 2011 | 2066 | 2068 | 2000 | 2003 | 31,841,800 | -113.08(-5.34%) |
Sep 21, 2011 | 2131 | 2138 | 2105 | 2116 | 19,196,400 | -16.86(-0.79%) |
Sep 20, 2011 | 2093 | 2136 | 2091 | 2133 | 18,624,800 | +31.85(+1.52%) |
Sep 19, 2011 | 2111 | 2127 | 2096 | 2101 | 18,540,200 | -55.51(-2.57%) |
Sep 18, 2011 | 2164 | 2175 | 2138 | 2156 | 0 | +0.00(+0.00%) |
Sep 17, 2011 | 2164 | 2175 | 2138 | 2156 | 0 | +0.00(+0.00%) |
Sep 16, 2011 | 2164 | 2175 | 2138 | 2156 | 40,216,400 | +17.23(+0.81%) |
Sep 15, 2011 | 2112 | 2148 | 2106 | 2139 | 29,266,600 | +42.41(+2.02%) |
Sep 14, 2011 | 2055 | 2099 | 2051 | 2097 | 25,199,600 | +26.68(+1.29%) |
Sep 13, 2011 | 2078 | 2081 | 2022 | 2070 | 26,919,200 | +17.06(+0.83%) |
Sep 12, 2011 | 2073 | 2077 | 2041 | 2053 | 33,592,200 | -64.81(-3.06%) |
Sep 11, 2011 | 2174 | 2185 | 2115 | 2118 | 0 | +0.00(+0.00%) |
Sep 10, 2011 | 2174 | 2185 | 2115 | 2118 | 0 | +0.00(+0.00%) |
Sep 09, 2011 | 2174 | 2185 | 2115 | 2118 | 26,535,000 | -70.97(-3.24%) |
Sep 08, 2011 | 2173 | 2207 | 2165 | 2189 | 20,990,400 | +19.89(+0.92%) |
Sep 07, 2011 | 2157 | 2169 | 2139 | 2169 | 23,334,200 | +59.01(+2.80%) |
Sep 06, 2011 | 2106 | 2144 | 2095 | 2110 | 29,251,400 | -7.57(-0.36%) |
Sep 05, 2011 | 2177 | 2180 | 2113 | 2117 | 26,244,600 | -102.25(-4.61%) |
Sep 04, 2011 | 2242 | 2247 | 2209 | 2220 | 0 | +0.00(+0.00%) |
Sep 03, 2011 | 2242 | 2247 | 2209 | 2220 | 0 | +0.00(+0.00%) |
Sep 02, 2011 | 2242 | 2247 | 2209 | 2220 | 21,292,000 | -47.11(-2.08%) |
Sep 01, 2011 | 2275 | 2276 | 2235 | 2267 | 23,359,800 | -1.06(-0.05%) |
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%) |