Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3435 | 3491 | 3431 | 3491 | 132,464,304 | +3.78(+0.11%) |
Aug 30, 2010 | 3519 | 3521 | 3477 | 3487 | 70,376,000 | -20.43(-0.58%) |
Aug 29, 2010 | 3460 | 3510 | 3436 | 3507 | 0 | +0.00(+0.00%) |
Aug 27, 2010 | 3460 | 3510 | 3436 | 3507 | 124,786,200 | +32.41(+0.93%) |
Aug 26, 2010 | 3491 | 3492 | 3456 | 3475 | 117,566,800 | +24.84(+0.72%) |
Aug 25, 2010 | 3483 | 3501 | 3415 | 3450 | 139,057,408 | -40.92(-1.17%) |
Aug 24, 2010 | 3523 | 3530 | 3457 | 3491 | 129,505,800 | -62.12(-1.75%) |
Aug 23, 2010 | 3537 | 3583 | 3525 | 3553 | 84,709,800 | +27.11(+0.77%) |
Aug 21, 2010 | 3570 | 3596 | 3517 | 3526 | 0 | +0.00(+0.00%) |
Aug 20, 2010 | 3570 | 3596 | 3517 | 3526 | 122,422,600 | -46.28(-1.30%) |
Aug 19, 2010 | 3667 | 3680 | 3570 | 3572 | 126,822,600 | -75.53(-2.07%) |
Aug 18, 2010 | 3651 | 3668 | 3625 | 3648 | 84,809,600 | -15.20(-0.41%) |
Aug 17, 2010 | 3615 | 3665 | 3610 | 3663 | 98,604,600 | +65.53(+1.82%) |
Aug 16, 2010 | 3623 | 3629 | 3564 | 3598 | 81,349,400 | -13.31(-0.37%) |
Aug 15, 2010 | 3650 | 3652 | 3578 | 3611 | 0 | +0.00(+0.00%) |
Aug 14, 2010 | 3650 | 3652 | 3578 | 3611 | 0 | +0.00(+0.00%) |
Aug 13, 2010 | 3650 | 3652 | 3578 | 3611 | 112,094,400 | -10.16(-0.28%) |
Aug 12, 2010 | 3611 | 3642 | 3584 | 3621 | 142,554,800 | -7.22(-0.20%) |
Aug 11, 2010 | 3705 | 3709 | 3626 | 3628 | 130,808,800 | -102.29(-2.74%) |
Aug 10, 2010 | 3769 | 3772 | 3710 | 3731 | 104,085,000 | -46.79(-1.24%) |
Aug 09, 2010 | 3764 | 3782 | 3753 | 3777 | 90,481,000 | +61.32(+1.65%) |
Aug 08, 2010 | 3781 | 3794 | 3698 | 3716 | 0 | +0.00(+0.00%) |
Aug 07, 2010 | 3781 | 3794 | 3698 | 3716 | 0 | +0.00(+0.00%) |
Aug 06, 2010 | 3781 | 3794 | 3698 | 3716 | 137,452,400 | -48.14(-1.28%) |
Aug 05, 2010 | 3764 | 3803 | 3759 | 3764 | 111,002,400 | +3.47(+0.09%) |
Aug 04, 2010 | 3747 | 3780 | 3716 | 3761 | 122,176,400 | +13.21(+0.35%) |
Aug 03, 2010 | 3745 | 3752 | 3716 | 3748 | 118,021,400 | -4.52(-0.12%) |
Aug 02, 2010 | 3676 | 3756 | 3672 | 3752 | 128,950,400 | +108.89(+2.99%) |
Aug 01, 2010 | 3643 | 3643 | 0 | +0.00(+0.00%) | ||
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%) |