Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 3179 | 3263 | 3165 | 3257 | 179,748,000 | +97.02(+3.07%) |
Aug 30, 2011 | 3187 | 3193 | 3129 | 3160 | 116,729,200 | +5.54(+0.18%) |
Aug 29, 2011 | 3141 | 3174 | 3118 | 3154 | 88,143,400 | +66.56(+2.16%) |
Aug 28, 2011 | 3114 | 3122 | 3014 | 3088 | 0 | +0.00(+0.00%) |
Aug 27, 2011 | 3114 | 3122 | 3014 | 3088 | 0 | +0.00(+0.00%) |
Aug 26, 2011 | 3114 | 3122 | 3014 | 3088 | 147,228,800 | -31.36(-1.01%) |
Aug 25, 2011 | 3168 | 3189 | 3097 | 3119 | 165,540,992 | -20.55(-0.65%) |
Aug 24, 2011 | 3115 | 3167 | 3075 | 3140 | 137,490,208 | +55.18(+1.79%) |
Aug 23, 2011 | 3089 | 3137 | 3051 | 3084 | 144,741,200 | +33.01(+1.08%) |
Aug 22, 2011 | 2990 | 3114 | 2990 | 3051 | 140,543,008 | +34.37(+1.14%) |
Aug 21, 2011 | 3061 | 3078 | 2948 | 3017 | 0 | +0.00(+0.00%) |
Aug 19, 2011 | 3061 | 3078 | 2948 | 3017 | 236,184,000 | -59.05(-1.92%) |
Aug 18, 2011 | 3217 | 3224 | 3048 | 3076 | 225,148,192 | -178.30(-5.48%) |
Aug 17, 2011 | 3211 | 3289 | 3182 | 3254 | 139,923,008 | +23.44(+0.73%) |
Aug 16, 2011 | 3216 | 3231 | 3162 | 3231 | 140,076,992 | -8.16(-0.25%) |
Aug 15, 2011 | 3248 | 3260 | 3201 | 3239 | 130,932,600 | +25.18(+0.78%) |
Aug 14, 2011 | 3095 | 3217 | 3017 | 3214 | 0 | +0.00(+0.00%) |
Aug 13, 2011 | 3095 | 3217 | 3017 | 3214 | 0 | +0.00(+0.00%) |
Aug 12, 2011 | 3095 | 3217 | 3017 | 3214 | 262,638,400 | +124.22(+4.02%) |
Aug 11, 2011 | 3102 | 3102 | 2891 | 3090 | 403,786,208 | +86.67(+2.89%) |
Aug 10, 2011 | 3236 | 3236 | 3001 | 3003 | 396,477,408 | -173.20(-5.45%) |
Aug 09, 2011 | 3132 | 3202 | 2980 | 3176 | 409,099,808 | +51.00(+1.63%) |
Aug 08, 2011 | 3254 | 3334 | 3125 | 3125 | 324,536,992 | -153.37(-4.68%) |
Aug 07, 2011 | 3218 | 3390 | 3218 | 3279 | 0 | +0.00(+0.00%) |
Aug 06, 2011 | 3218 | 3390 | 3218 | 3279 | 0 | +0.00(+0.00%) |
Aug 05, 2011 | 3218 | 3390 | 3218 | 3279 | 373,071,616 | -41.79(-1.26%) |
Aug 04, 2011 | 3515 | 3515 | 3315 | 3320 | 285,920,992 | -134.59(-3.90%) |
Aug 03, 2011 | 3473 | 3519 | 3441 | 3455 | 270,629,792 | -67.85(-1.93%) |
Aug 02, 2011 | 3568 | 3592 | 3523 | 3523 | 187,298,592 | -65.26(-1.82%) |
Aug 01, 2011 | 3718 | 3723 | 3586 | 3588 | 195,464,800 | -84.72(-2.31%) |
Jul 31, 2011 | 3661 | 3691 | 3631 | 3673 | 0 | +0.00(+0.00%) |
Jul 30, 2011 | 3661 | 3691 | 3631 | 3673 | 0 | +0.00(+0.00%) |
Jul 29, 2011 | 3661 | 3691 | 3631 | 3673 | 217,616,992 | -39.89(-1.07%) |
Jul 28, 2011 | 3707 | 3721 | 3669 | 3713 | 247,657,600 | -21.41(-0.57%) |
Jul 27, 2011 | 3775 | 3777 | 3711 | 3734 | 163,482,000 | -53.81(-1.42%) |
Jul 26, 2011 | 3819 | 3835 | 3768 | 3788 | 131,683,400 | -25.09(-0.66%) |
Jul 25, 2011 | 3814 | 3845 | 3808 | 3813 | 122,284,800 | -29.73(-0.77%) |
Jul 24, 2011 | 3855 | 3866 | 3818 | 3843 | 0 | +0.00(+0.00%) |
Jul 23, 2011 | 3855 | 3866 | 3818 | 3843 | 0 | +0.00(+0.00%) |
Jul 22, 2011 | 3855 | 3866 | 3818 | 3843 | 151,585,792 | +25.95(+0.68%) |
Jul 21, 2011 | 3770 | 3840 | 3712 | 3817 | 219,725,600 | +62.15(+1.66%) |
Jul 20, 2011 | 3725 | 3759 | 3710 | 3755 | 159,089,600 | +59.65(+1.61%) |
Jul 19, 2011 | 3671 | 3705 | 3665 | 3695 | 144,050,000 | +44.24(+1.21%) |
Jul 18, 2011 | 3698 | 3699 | 3646 | 3651 | 155,673,600 | -75.88(-2.04%) |
Jul 17, 2011 | 3730 | 3748 | 3707 | 3727 | 0 | +0.00(+0.00%) |
Jul 16, 2011 | 3730 | 3748 | 3707 | 3727 | 0 | +0.00(+0.00%) |
Jul 15, 2011 | 3730 | 3748 | 3707 | 3727 | 154,508,400 | -24.64(-0.66%) |
Jul 14, 2011 | 3755 | 3782 | 3744 | 3751 | 129,300,000 | -42.04(-1.11%) |
Jul 13, 2011 | 3756 | 3801 | 3748 | 3793 | 158,020,800 | +19.15(+0.51%) |
Jul 12, 2011 | 3742 | 3787 | 3718 | 3774 | 253,102,000 | -33.39(-0.88%) |
Jul 11, 2011 | 3879 | 3890 | 3790 | 3808 | 202,008,992 | -106.04(-2.71%) |
Jul 10, 2011 | 3995 | 3999 | 3913 | 3914 | 0 | +0.00(+0.00%) |
Jul 09, 2011 | 3995 | 3999 | 3913 | 3914 | 0 | +0.00(+0.00%) |
Jul 08, 2011 | 3995 | 3999 | 3913 | 3914 | 181,067,008 | -66.41(-1.67%) |
Jul 07, 2011 | 3982 | 4020 | 3960 | 3980 | 159,199,808 | +18.62(+0.47%) |
Jul 06, 2011 | 3981 | 3982 | 3942 | 3961 | 164,595,392 | -17.49(-0.44%) |
Jul 05, 2011 | 3997 | 3999 | 3974 | 3979 | 224,301,600 | -24.28(-0.61%) |
Jul 04, 2011 | 4010 | 4010 | 3997 | 4003 | 88,648,000 | -4.24(-0.11%) |
Jul 03, 2011 | 3982 | 4024 | 3967 | 4007 | 0 | +0.00(+0.00%) |
Jul 02, 2011 | 3982 | 4024 | 3967 | 4007 | 0 | +0.00(+0.00%) |
Jul 01, 2011 | 3982 | 4024 | 3967 | 4007 | 128,423,200 | +25.14(+0.63%) |
Jun 30, 2011 | 3937 | 3982 | 3926 | 3982 | 135,571,808 | +57.98(+1.48%) |
Jun 29, 2011 | 3876 | 3936 | 3869 | 3924 | 149,301,792 | +72.34(+1.88%) |
Jun 28, 2011 | 3811 | 3868 | 3806 | 3852 | 141,402,000 | +55.34(+1.46%) |
Jun 27, 2011 | 3776 | 3803 | 3770 | 3797 | 105,267,400 | +11.75(+0.31%) |
Jun 26, 2011 | 3838 | 3867 | 3775 | 3785 | 0 | +0.00(+0.00%) |
Jun 25, 2011 | 3838 | 3867 | 3775 | 3785 | 0 | +0.00(+0.00%) |
Jun 24, 2011 | 3838 | 3867 | 3775 | 3785 | 165,306,208 | -2.99(-0.08%) |
Jun 23, 2011 | 3852 | 3858 | 3774 | 3788 | 149,658,400 | -83.58(-2.16%) |
Jun 22, 2011 | 3875 | 3885 | 3854 | 3871 | 110,901,000 | -5.70(-0.15%) |
Jun 21, 2011 | 3820 | 3879 | 3820 | 3877 | 121,993,800 | +77.41(+2.04%) |
Jun 20, 2011 | 3759 | 3807 | 3755 | 3800 | 111,639,000 | -24.08(-0.63%) |
Jun 19, 2011 | 3775 | 3843 | 3742 | 3824 | 0 | +0.00(+0.00%) |
Jun 18, 2011 | 3775 | 3843 | 3742 | 3824 | 0 | +0.00(+0.00%) |
Jun 17, 2011 | 3775 | 3843 | 3742 | 3824 | 234,691,008 | +31.43(+0.83%) |
Jun 16, 2011 | 3775 | 3795 | 3744 | 3792 | 190,407,008 | -14.54(-0.38%) |
Jun 15, 2011 | 3851 | 3859 | 3800 | 3807 | 134,403,392 | -57.73(-1.49%) |
Jun 14, 2011 | 3831 | 3878 | 3830 | 3865 | 116,978,400 | +56.97(+1.50%) |
Jun 13, 2011 | 3807 | 3828 | 3796 | 3808 | 71,744,800 | +2.52(+0.07%) |
Jun 12, 2011 | 3866 | 3877 | 3799 | 3805 | 0 | +0.00(+0.00%) |
Jun 11, 2011 | 3866 | 3877 | 3799 | 3805 | 0 | +0.00(+0.00%) |
Jun 10, 2011 | 3866 | 3877 | 3799 | 3805 | 129,841,400 | -73.56(-1.90%) |
Jun 09, 2011 | 3835 | 3885 | 3823 | 3879 | 125,482,600 | +40.67(+1.06%) |
Jun 08, 2011 | 3858 | 3864 | 3826 | 3838 | 134,131,800 | -33.94(-0.88%) |
Jun 07, 2011 | 3864 | 3890 | 3856 | 3872 | 104,114,200 | +8.52(+0.22%) |
Jun 06, 2011 | 3876 | 3882 | 3852 | 3863 | 109,191,200 | -27.28(-0.70%) |
Jun 05, 2011 | 3899 | 3906 | 3845 | 3891 | 0 | +0.00(+0.00%) |
Jun 04, 2011 | 3899 | 3906 | 3845 | 3891 | 0 | +0.00(+0.00%) |
Jun 03, 2011 | 3899 | 3906 | 3845 | 3891 | 121,969,600 | +0.81(+0.02%) |
Jun 02, 2011 | 3931 | 3937 | 3890 | 3890 | 115,807,400 | -74.94(-1.89%) |