Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 1097 | 1117 | 1085 | 1105 | 0 | +6.12(+0.56%) |
Jan 30, 2011 | 1105 | 1121 | 1098 | 1099 | 0 | +0.00(+0.00%) |
Jan 29, 2011 | 1105 | 1121 | 1098 | 1099 | 546,661,632 | -8.28(-0.75%) |
Jan 28, 2011 | 1082 | 1114 | 1081 | 1107 | 454,539,008 | +17.86(+1.64%) |
Jan 27, 2011 | 1097 | 1104 | 1090 | 1090 | 295,441,408 | +0.57(+0.05%) |
Jan 26, 2011 | 1106 | 1106 | 1085 | 1089 | 363,946,400 | -16.40(-1.48%) |
Jan 25, 2011 | 1112 | 1116 | 1094 | 1105 | 291,302,208 | +0.00(+0.00%) |
Jan 24, 2011 | 1112 | 1116 | 1094 | 1105 | 0 | -1.09(-0.10%) |
Jan 23, 2011 | 1089 | 1117 | 1089 | 1107 | 0 | +0.00(+0.00%) |
Jan 22, 2011 | 1089 | 1117 | 1089 | 1107 | 591,466,624 | +21.26(+1.96%) |
Jan 21, 2011 | 1074 | 1090 | 1073 | 1085 | 439,016,384 | +7.85(+0.73%) |
Jan 20, 2011 | 1079 | 1083 | 1071 | 1077 | 375,684,416 | -2.52(-0.23%) |
Jan 19, 2011 | 1056 | 1080 | 1053 | 1080 | 395,749,184 | +31.63(+3.02%) |
Jan 18, 2011 | 1054 | 1055 | 1045 | 1048 | 294,000,000 | +0.00(+0.00%) |
Jan 17, 2011 | 1054 | 1055 | 1045 | 1048 | 0 | -11.14(-1.05%) |
Jan 16, 2011 | 1054 | 1063 | 1045 | 1059 | 0 | +0.00(+0.00%) |
Jan 15, 2011 | 1054 | 1063 | 1045 | 1059 | 354,012,992 | +1.37(+0.13%) |
Jan 14, 2011 | 1040 | 1062 | 1038 | 1058 | 572,740,224 | +29.31(+2.85%) |
Jan 13, 2011 | 979.91 | 1029 | 979.91 | 1029 | 527,583,392 | +54.63(+5.61%) |
Jan 12, 2011 | 962.79 | 974.76 | 958.53 | 974.14 | 357,591,616 | +14.43(+1.50%) |
Jan 11, 2011 | 963.74 | 965.78 | 956.03 | 959.71 | 348,685,184 | +0.00(+0.00%) |
Jan 10, 2011 | 963.74 | 965.78 | 956.03 | 959.71 | 0 | -13.86(-1.42%) |
Jan 09, 2011 | 983.18 | 984.68 | 970.64 | 973.57 | 0 | +0.00(+0.00%) |
Jan 08, 2011 | 983.18 | 984.68 | 970.64 | 973.57 | 351,402,592 | -15.40(-1.56%) |
Jan 07, 2011 | 999.95 | 1002 | 987.41 | 988.97 | 241,607,392 | -10.18(-1.02%) |
Jan 06, 2011 | 1005 | 1006 | 980.73 | 999.15 | 286,904,992 | -8.54(-0.85%) |
Jan 05, 2011 | 1007 | 1015 | 998.83 | 1008 | 246,968,608 | +0.84(+0.08%) |
Jan 04, 2011 | 1007 | 1017 | 1005 | 1007 | 193,012,000 | +0.00(+0.00%) |
Jan 03, 2011 | 1007 | 1017 | 1005 | 1007 | 0 | +3.12(+0.31%) |
Jan 01, 2011 | 1016 | 1016 | 1004 | 1004 | 0 | +0.00(+0.00%) |
Dec 31, 2010 | 1016 | 1016 | 1004 | 1004 | 188,331,392 | -11.56(-1.14%) |
Dec 30, 2010 | 1012 | 1018 | 1008 | 1015 | 120,753,800 | +7.25(+0.72%) |
Dec 29, 2010 | 1012 | 1014 | 1005 | 1008 | 120,600,400 | +0.52(+0.05%) |
Dec 28, 2010 | 1023 | 1026 | 1003 | 1008 | 162,016,992 | +0.00(+0.00%) |
Dec 27, 2010 | 1023 | 1026 | 1003 | 1008 | 0 | -20.68(-2.01%) |
Dec 26, 2010 | 1037 | 1038 | 1027 | 1028 | 0 | +0.00(+0.00%) |
Dec 25, 2010 | 1037 | 1038 | 1027 | 1028 | 0 | +0.00(+0.00%) |
Dec 24, 2010 | 1037 | 1038 | 1027 | 1028 | 153,904,608 | -6.66(-0.64%) |
Dec 23, 2010 | 1038 | 1042 | 1033 | 1035 | 177,089,792 | -2.46(-0.24%) |
Dec 22, 2010 | 1022 | 1040 | 1020 | 1037 | 210,388,000 | +21.21(+2.09%) |
Dec 21, 2010 | 1003 | 1022 | 1003 | 1016 | 270,922,592 | +0.00(+0.00%) |
Dec 20, 2010 | 1003 | 1022 | 1003 | 1016 | 0 | +9.11(+0.90%) |
Dec 18, 2010 | 1021 | 1022 | 1004 | 1007 | 421,777,408 | -12.53(-1.23%) |
Dec 17, 2010 | 1015 | 1023 | 1012 | 1020 | 211,709,600 | -0.11(-0.01%) |
Dec 16, 2010 | 1025 | 1026 | 1013 | 1020 | 253,193,792 | -15.68(-1.51%) |
Dec 15, 2010 | 1035 | 1035 | 1022 | 1035 | 211,077,408 | +2.13(+0.21%) |
Dec 14, 2010 | 1033 | 1040 | 1028 | 1033 | 199,732,992 | +2.44(+0.24%) |
Dec 11, 2010 | 1041 | 1041 | 1026 | 1031 | 210,433,600 | -7.74(-0.75%) |
Dec 10, 2010 | 1037 | 1041 | 1031 | 1038 | 269,975,616 | +11.77(+1.15%) |
Dec 09, 2010 | 1004 | 1032 | 1004 | 1027 | 219,483,008 | +15.53(+1.54%) |
Dec 08, 2010 | 1015 | 1021 | 1003 | 1011 | 291,302,400 | +1.71(+0.17%) |
Dec 07, 2010 | 1021 | 1021 | 1005 | 1009 | 199,336,192 | +0.00(+0.00%) |
Dec 06, 2010 | 1021 | 1021 | 1005 | 1009 | 0 | -13.37(-1.31%) |
Dec 04, 2010 | 1017 | 1025 | 1009 | 1023 | 363,946,208 | +7.30(+0.72%) |
Dec 03, 2010 | 998.24 | 1017 | 978.36 | 1016 | 500,323,200 | +27.60(+2.79%) |
Dec 02, 2010 | 954.51 | 990.77 | 954.51 | 987.95 | 410,245,184 | +43.04(+4.55%) |
Dec 01, 2010 | 955.06 | 957.17 | 940.07 | 944.91 | 442,336,384 | -7.15(-0.75%) |
Nov 30, 2010 | 981.13 | 987.61 | 952.06 | 952.06 | 391,042,208 | +0.00(+0.00%) |
Nov 29, 2010 | 981.98 | 987.61 | 952.06 | 952.06 | 0 | -22.96(-2.35%) |
Nov 27, 2010 | 981.32 | 984.41 | 965.29 | 975.02 | 368,662,208 | -18.57(-1.87%) |
Nov 26, 2010 | 996.62 | 998.91 | 977.97 | 993.59 | 215,040,096 | -2.22(-0.22%) |
Nov 25, 2010 | 993.84 | 1000 | 979.93 | 995.81 | 329,513,792 | +5.01(+0.51%) |
Nov 24, 2010 | 1016 | 1016 | 990.80 | 990.80 | 389,150,304 | -31.65(-3.10%) |
Nov 23, 2010 | 1062 | 1062 | 1020 | 1022 | 301,038,400 | +0.00(+0.00%) |
Nov 22, 2010 | 1062 | 1062 | 1020 | 1022 | 0 | -28.42(-2.70%) |
Nov 20, 2010 | 1054 | 1054 | 1037 | 1051 | 359,185,888 | -6.34(-0.60%) |
Nov 19, 2010 | 1052 | 1060 | 1051 | 1057 | 274,087,200 | +13.53(+1.30%) |
Nov 18, 2010 | 1032 | 1046 | 1032 | 1044 | 234,800,992 | +9.54(+0.92%) |
Nov 17, 2010 | 1049 | 1055 | 1034 | 1034 | 284,511,200 | -25.53(-2.41%) |
Nov 16, 2010 | 1040 | 1062 | 1038 | 1060 | 230,297,504 | +0.00(+0.00%) |
Nov 15, 2010 | 1040 | 1062 | 1038 | 1060 | 0 | +12.35(+1.18%) |
Nov 13, 2010 | 1019 | 1052 | 1014 | 1047 | 373,403,104 | +9.44(+0.91%) |
Nov 12, 2010 | 1048 | 1048 | 1029 | 1038 | 348,345,408 | -9.51(-0.91%) |
Nov 11, 2010 | 1061 | 1065 | 1044 | 1047 | 292,386,208 | -18.23(-1.71%) |
Nov 10, 2010 | 1050 | 1069 | 1049 | 1066 | 235,047,392 | +11.68(+1.11%) |
Nov 09, 2010 | 1055 | 1059 | 1047 | 1054 | 250,684,800 | +0.00(+0.00%) |
Nov 08, 2010 | 1055 | 1059 | 1047 | 1054 | 0 | -14.25(-1.33%) |
Nov 07, 2010 | 1092 | 1092 | 1064 | 1068 | 0 | +0.00(+0.00%) |
Nov 06, 2010 | 1092 | 1092 | 1064 | 1068 | 0 | +0.00(+0.00%) |
Nov 05, 2010 | 1092 | 1092 | 1064 | 1068 | 352,508,000 | -18.26(-1.68%) |
Nov 04, 2010 | 1096 | 1100 | 1084 | 1086 | 359,664,384 | +2.83(+0.26%) |
Nov 03, 2010 | 1105 | 1105 | 1080 | 1084 | 270,622,016 | -20.78(-1.88%) |
Nov 02, 2010 | 1086 | 1104 | 1086 | 1104 | 304,197,696 | +10.72(+0.98%) |