Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2010 | 3829 | 3858 | 3808 | 3834 | 0 | +0.00(+0.00%) |
Oct 30, 2010 | 3829 | 3858 | 3808 | 3834 | 0 | +0.00(+0.00%) |
Oct 29, 2010 | 3829 | 3858 | 3808 | 3834 | 112,293,600 | -1.34(-0.03%) |
Oct 28, 2010 | 3838 | 3863 | 3822 | 3835 | 115,316,496 | +19.07(+0.50%) |
Oct 27, 2010 | 3836 | 3868 | 3811 | 3816 | 125,054,704 | -36.89(-0.96%) |
Oct 26, 2010 | 3855 | 3866 | 3819 | 3853 | 113,039,400 | -17.34(-0.45%) |
Oct 25, 2010 | 3895 | 3895 | 3863 | 3870 | 90,223,000 | +1.46(+0.04%) |
Oct 24, 2010 | 3859 | 3888 | 3856 | 3869 | 0 | +0.00(+0.00%) |
Oct 23, 2010 | 3859 | 3888 | 3856 | 3869 | 0 | +0.00(+0.00%) |
Oct 22, 2010 | 3859 | 3888 | 3856 | 3869 | 103,381,200 | -9.73(-0.25%) |
Oct 21, 2010 | 3821 | 3890 | 3811 | 3878 | 135,072,000 | +50.12(+1.31%) |
Oct 20, 2010 | 3793 | 3833 | 3786 | 3828 | 115,420,600 | +20.98(+0.55%) |
Oct 19, 2010 | 3829 | 3854 | 3795 | 3807 | 137,790,400 | -27.33(-0.71%) |
Oct 18, 2010 | 3803 | 3842 | 3798 | 3834 | 88,536,800 | +7.13(+0.19%) |
Oct 17, 2010 | 3830 | 3838 | 3799 | 3827 | 0 | +0.00(+0.00%) |
Oct 16, 2010 | 3830 | 3838 | 3799 | 3827 | 0 | +0.00(+0.00%) |
Oct 15, 2010 | 3830 | 3838 | 3799 | 3827 | 145,198,400 | +8.20(+0.21%) |
Oct 14, 2010 | 3833 | 3845 | 3812 | 3819 | 153,148,800 | -9.17(-0.24%) |
Oct 13, 2010 | 3769 | 3828 | 3767 | 3828 | 126,062,800 | +79.48(+2.12%) |
Oct 12, 2010 | 3738 | 3756 | 3700 | 3749 | 127,968,000 | -19.63(-0.52%) |
Oct 11, 2010 | 3770 | 3782 | 3764 | 3768 | 99,536,800 | +5.31(+0.14%) |
Oct 10, 2010 | 3763 | 3763 | 3763 | 3763 | 0 | +0.00(+0.00%) |
Oct 09, 2010 | 3763 | 3775 | 3739 | 3763 | 0 | +0.00(+0.00%) |
Oct 08, 2010 | 3763 | 3775 | 3739 | 3763 | 123,024,800 | -7.29(-0.19%) |
Oct 07, 2010 | 3769 | 3800 | 3732 | 3770 | 134,926,800 | +5.56(+0.15%) |
Oct 06, 2010 | 3751 | 3780 | 3747 | 3765 | 145,799,904 | +32.98(+0.88%) |
Oct 05, 2010 | 3649 | 3743 | 3638 | 3732 | 124,876,600 | +82.12(+2.25%) |
Oct 04, 2010 | 3689 | 3692 | 3640 | 3650 | 113,094,000 | -42.28(-1.15%) |
Oct 03, 2010 | 3723 | 3754 | 3673 | 3692 | 0 | +0.00(+0.00%) |
Oct 02, 2010 | 3723 | 3754 | 3673 | 3692 | 0 | +0.00(+0.00%) |
Oct 01, 2010 | 3723 | 3754 | 3673 | 3692 | 135,442,000 | -23.09(-0.62%) |
Sep 30, 2010 | 3712 | 3783 | 3693 | 3715 | 160,919,008 | -21.94(-0.59%) |
Sep 29, 2010 | 3781 | 3798 | 3726 | 3737 | 143,812,000 | -25.23(-0.67%) |
Sep 28, 2010 | 3751 | 3780 | 3711 | 3762 | 157,413,792 | -3.81(-0.10%) |
Sep 27, 2010 | 3797 | 3801 | 3764 | 3766 | 109,771,000 | -16.32(-0.43%) |
Sep 26, 2010 | 3688 | 3782 | 3782 | 3782 | 0 | +0.00(+0.00%) |
Sep 25, 2010 | 3688 | 3786 | 3686 | 3782 | 0 | +0.00(+0.00%) |
Sep 24, 2010 | 3688 | 3786 | 3686 | 3782 | 191,285,792 | +71.87(+1.94%) |
Sep 23, 2010 | 3762 | 3772 | 3666 | 3711 | 133,300,600 | -24.44(-0.65%) |
Sep 22, 2010 | 3797 | 3797 | 3730 | 3735 | 141,260,992 | -49.35(-1.30%) |
Sep 21, 2010 | 3782 | 3825 | 3778 | 3784 | 146,668,192 | -3.61(-0.10%) |
Sep 20, 2010 | 3738 | 3792 | 3737 | 3788 | 142,000,608 | +65.99(+1.77%) |
Sep 19, 2010 | 3778 | 3795 | 3705 | 3722 | 0 | +0.00(+0.00%) |
Sep 18, 2010 | 3778 | 3795 | 3705 | 3722 | 0 | +0.00(+0.00%) |
Sep 17, 2010 | 3778 | 3795 | 3705 | 3722 | 278,399,808 | -14.28(-0.38%) |
Sep 16, 2010 | 3758 | 3766 | 3730 | 3736 | 107,104,400 | -19.34(-0.51%) |
Sep 15, 2010 | 3776 | 3784 | 3738 | 3756 | 117,818,000 | -18.76(-0.50%) |
Sep 14, 2010 | 3767 | 3784 | 3747 | 3774 | 118,190,200 | +7.25(+0.19%) |
Sep 13, 2010 | 3765 | 3781 | 3752 | 3767 | 131,294,400 | +41.33(+1.11%) |
Sep 12, 2010 | 3703 | 3732 | 3697 | 3726 | 0 | +0.00(+0.00%) |
Sep 11, 2010 | 3703 | 3732 | 3697 | 3726 | 0 | +0.00(+0.00%) |
Sep 10, 2010 | 3703 | 3732 | 3697 | 3726 | 109,389,800 | +3.67(+0.10%) |
Sep 09, 2010 | 3667 | 3731 | 3655 | 3722 | 123,690,800 | +44.94(+1.22%) |
Sep 08, 2010 | 3633 | 3687 | 3613 | 3677 | 125,221,000 | +33.40(+0.92%) |
Sep 07, 2010 | 3669 | 3673 | 3620 | 3644 | 108,087,696 | -40.92(-1.11%) |
Sep 06, 2010 | 3695 | 3695 | 3675 | 3685 | 74,534,600 | +12.53(+0.34%) |
Sep 05, 2010 | 3642 | 3706 | 3631 | 3672 | 0 | +0.00(+0.00%) |
Sep 03, 2010 | 3642 | 3706 | 3631 | 3672 | 132,819,000 | +40.77(+1.12%) |
Sep 02, 2010 | 3610 | 3646 | 3598 | 3631 | 121,208,000 | +7.59(+0.21%) |
Sep 01, 2010 | 3508 | 3626 | 3479 | 3624 | 168,577,792 | +133.05(+3.81%) |
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%) |