Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2010 | 3647 | 3680 | 3601 | 3643 | 0 | +0.00(+0.00%) |
Jul 30, 2010 | 3647 | 3680 | 3601 | 3643 | 212,444,400 | -8.77(-0.24%) |
Jul 29, 2010 | 3680 | 3721 | 3652 | 3652 | 163,107,200 | -18.45(-0.50%) |
Jul 28, 2010 | 3681 | 3700 | 3656 | 3670 | 144,008,192 | +3.96(+0.11%) |
Jul 27, 2010 | 3661 | 3698 | 3654 | 3666 | 189,935,296 | +30.22(+0.83%) |
Jul 26, 2010 | 3635 | 3636 | 3590 | 3636 | 120,159,000 | +29.13(+0.81%) |
Jul 25, 2010 | 3596 | 3628 | 3575 | 3607 | 0 | +0.00(+0.00%) |
Jul 24, 2010 | 3596 | 3628 | 3575 | 3607 | 0 | +0.00(+0.00%) |
Jul 23, 2010 | 3596 | 3628 | 3575 | 3607 | 144,253,200 | +6.48(+0.18%) |
Jul 22, 2010 | 3473 | 3605 | 3469 | 3601 | 152,198,400 | +106.65(+3.05%) |
Jul 21, 2010 | 3500 | 3542 | 3489 | 3494 | 121,735,000 | +25.90(+0.75%) |
Jul 20, 2010 | 3512 | 3514 | 3420 | 3468 | 121,121,400 | -18.31(-0.53%) |
Jul 19, 2010 | 3476 | 3534 | 3476 | 3486 | 98,873,200 | -13.83(-0.40%) |
Jul 18, 2010 | 3595 | 3615 | 3487 | 3500 | 0 | +0.00(+0.00%) |
Jul 17, 2010 | 3595 | 3615 | 3487 | 3500 | 0 | +0.00(+0.00%) |
Jul 16, 2010 | 3595 | 3615 | 3487 | 3500 | 153,679,600 | -81.66(-2.28%) |
Jul 15, 2010 | 3617 | 3654 | 3569 | 3582 | 129,048,000 | -51.16(-1.41%) |
Jul 14, 2010 | 3652 | 3657 | 3596 | 3633 | 104,902,600 | -4.78(-0.13%) |
Jul 13, 2010 | 3568 | 3643 | 3568 | 3638 | 120,330,000 | +70.10(+1.96%) |
Jul 12, 2010 | 3563 | 3593 | 3546 | 3568 | 81,693,200 | +13.18(+0.37%) |
Jul 10, 2010 | 3567 | 3571 | 3540 | 3554 | 0 | +0.00(+0.00%) |
Jul 09, 2010 | 3567 | 3571 | 3540 | 3554 | 102,697,000 | +16.23(+0.46%) |
Jul 08, 2010 | 3516 | 3554 | 3505 | 3538 | 137,177,600 | +54.81(+1.57%) |
Jul 07, 2010 | 3386 | 3483 | 3361 | 3483 | 161,380,192 | +60.08(+1.76%) |
Jul 06, 2010 | 3352 | 3456 | 3350 | 3423 | 139,600,992 | +90.90(+2.73%) |
Jul 05, 2010 | 3363 | 3365 | 3332 | 3332 | 82,880,200 | -15.91(-0.48%) |
Jul 03, 2010 | 3372 | 3391 | 3337 | 3348 | 0 | +0.00(+0.00%) |
Jul 02, 2010 | 3372 | 3391 | 3337 | 3348 | 161,435,296 | +8.47(+0.25%) |
Jul 01, 2010 | 3387 | 3403 | 3321 | 3340 | 188,797,200 | -102.99(-2.99%) |
Jun 30, 2010 | 3448 | 3471 | 3409 | 3443 | 169,320,000 | +9.90(+0.29%) |
Jun 29, 2010 | 3520 | 3532 | 3425 | 3433 | 176,011,808 | -143.46(-4.01%) |
Jun 28, 2010 | 3538 | 3578 | 3507 | 3576 | 110,519,000 | +56.72(+1.61%) |
Jun 27, 2010 | 3559 | 3578 | 3504 | 3520 | 0 | +0.00(+0.00%) |
Jun 26, 2010 | 3559 | 3578 | 3504 | 3520 | 0 | +0.00(+0.00%) |
Jun 25, 2010 | 3559 | 3578 | 3504 | 3520 | 144,737,600 | -35.63(-1.00%) |
Jun 24, 2010 | 3666 | 3668 | 3543 | 3555 | 151,023,392 | -86.43(-2.37%) |
Jun 23, 2010 | 3666 | 3696 | 3627 | 3642 | 133,447,000 | -63.53(-1.71%) |
Jun 22, 2010 | 3703 | 3726 | 3671 | 3705 | 136,381,408 | -30.83(-0.83%) |
Jun 21, 2010 | 3751 | 3760 | 3722 | 3736 | 131,633,000 | +48.94(+1.33%) |
Jun 20, 2010 | 3685 | 3705 | 3663 | 3687 | 0 | +0.00(+0.00%) |
Jun 19, 2010 | 3685 | 3705 | 3663 | 3687 | 0 | +0.00(+0.00%) |
Jun 18, 2010 | 3685 | 3705 | 3663 | 3687 | 197,360,192 | +4.13(+0.11%) |
Jun 17, 2010 | 3672 | 3716 | 3660 | 3683 | 147,755,808 | +7.15(+0.19%) |
Jun 16, 2010 | 3690 | 3690 | 3639 | 3676 | 166,233,600 | +14.42(+0.39%) |
Jun 15, 2010 | 3591 | 3673 | 3591 | 3662 | 152,375,600 | +35.47(+0.98%) |
Jun 14, 2010 | 3583 | 3630 | 3582 | 3626 | 155,673,600 | +70.52(+1.98%) |
Jun 13, 2010 | 3537 | 3570 | 3508 | 3556 | 0 | +0.00(+0.00%) |
Jun 12, 2010 | 3537 | 3570 | 3508 | 3556 | 0 | +0.00(+0.00%) |
Jun 11, 2010 | 3537 | 3570 | 3508 | 3556 | 177,228,608 | +38.88(+1.11%) |
Jun 10, 2010 | 3417 | 3539 | 3405 | 3517 | 172,744,608 | +69.87(+2.03%) |
Jun 09, 2010 | 3412 | 3447 | 3365 | 3447 | 167,829,200 | +66.41(+1.96%) |
Jun 08, 2010 | 3434 | 3434 | 3344 | 3380 | 177,003,008 | -33.36(-0.98%) |
Jun 07, 2010 | 3397 | 3455 | 3382 | 3414 | 175,973,200 | -41.89(-1.21%) |
Jun 06, 2010 | 3568 | 3593 | 3443 | 3456 | 0 | +0.00(+0.00%) |
Jun 05, 2010 | 3568 | 3593 | 3443 | 3456 | 0 | +0.00(+0.00%) |
Jun 04, 2010 | 3568 | 3593 | 3443 | 3456 | 223,099,008 | -101.73(-2.86%) |
Jun 03, 2010 | 3573 | 3598 | 3550 | 3557 | 163,039,008 | +55.84(+1.59%) |
Jun 02, 2010 | 3472 | 3506 | 3432 | 3502 | 143,898,400 | -1.58(-0.05%) |
Jun 01, 2010 | 3482 | 3521 | 3414 | 3503 | 187,823,600 | -4.48(-0.13%) |
May 31, 2010 | 3506 | 3529 | 3498 | 3508 | 64,323,600 | -7.50(-0.21%) |
May 30, 2010 | 3553 | 3553 | 3501 | 3515 | 0 | +0.00(+0.00%) |
May 28, 2010 | 3553 | 3553 | 3501 | 3515 | 153,896,608 | -10.25(-0.29%) |
May 27, 2010 | 3433 | 3528 | 3421 | 3525 | 207,762,208 | +116.72(+3.42%) |
May 26, 2010 | 3393 | 3450 | 3375 | 3409 | 220,441,200 | +77.30(+2.32%) |
May 25, 2010 | 3327 | 3349 | 3288 | 3331 | 224,325,792 | -99.64(-2.90%) |
May 24, 2010 | 3460 | 3478 | 3400 | 3431 | 134,297,792 | +0.19(+0.01%) |
May 22, 2010 | 3433 | 3459 | 3342 | 3431 | 0 | +0.00(+0.00%) |
May 21, 2010 | 3433 | 3459 | 3342 | 3431 | 291,508,000 | -1.78(-0.05%) |
May 20, 2010 | 3522 | 3556 | 3362 | 3433 | 279,907,584 | -79.15(-2.25%) |
May 19, 2010 | 3557 | 3576 | 3486 | 3512 | 221,007,008 | -105.65(-2.92%) |
May 18, 2010 | 3601 | 3640 | 3576 | 3617 | 158,030,000 | +73.77(+2.08%) |
May 17, 2010 | 3527 | 3595 | 3515 | 3544 | 167,306,704 | -16.81(-0.47%) |
May 16, 2010 | 3707 | 3711 | 3544 | 3560 | 0 | +0.00(+0.00%) |
May 15, 2010 | 3707 | 3711 | 3544 | 3560 | 0 | +0.00(+0.00%) |
May 14, 2010 | 3707 | 3711 | 3544 | 3560 | 239,780,000 | -171.18(-4.59%) |
May 13, 2010 | 3774 | 3774 | 3703 | 3732 | 130,644,800 | -2.33(-0.06%) |
May 12, 2010 | 3666 | 3763 | 3639 | 3734 | 207,577,296 | +40.67(+1.10%) |
May 11, 2010 | 3655 | 3700 | 3623 | 3693 | 222,168,000 | -27.09(-0.73%) |
May 10, 2010 | 3606 | 3720 | 3462 | 3720 | 413,011,200 | +352.49(+10.47%) |
May 09, 2010 | 3584 | 3532 | 3350 | 3368 | 0 | +0.00(+0.00%) |
May 08, 2010 | 3584 | 3532 | 3350 | 3368 | 0 | -24.79(-0.73%) |
May 07, 2010 | 3455 | 3539 | 3350 | 3393 | 438,501,312 | -163.52(-4.60%) |
May 06, 2010 | 3584 | 3668 | 3542 | 3556 | 331,062,400 | -79.92(-2.20%) |
May 05, 2010 | 3688 | 3705 | 3614 | 3636 | 274,467,808 | -53.26(-1.44%) |
May 04, 2010 | 3827 | 3836 | 3679 | 3689 | 245,235,200 | -139.17(-3.64%) |
May 03, 2010 | 3797 | 3847 | 3772 | 3828 | 100,879,200 | +11.47(+0.30%) |