Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2010 | 1102 | 1117 | 1098 | 1111 | 0 | +0.00(+0.00%) |
Oct 30, 2010 | 1102 | 1117 | 1098 | 1111 | 0 | +0.00(+0.00%) |
Oct 29, 2010 | 1102 | 1117 | 1098 | 1111 | 222,620,896 | +5.64(+0.51%) |
Oct 28, 2010 | 1101 | 1108 | 1096 | 1106 | 265,616,496 | +5.39(+0.49%) |
Oct 27, 2010 | 1104 | 1116 | 1100 | 1100 | 266,560,000 | -10.36(-0.93%) |
Oct 26, 2010 | 1112 | 1116 | 1105 | 1111 | 193,324,096 | -6.79(-0.61%) |
Oct 25, 2010 | 1128 | 1128 | 1114 | 1117 | 177,648,000 | -6.44(-0.57%) |
Oct 24, 2010 | 1118 | 1129 | 1116 | 1124 | 0 | +0.00(+0.00%) |
Oct 23, 2010 | 1118 | 1129 | 1116 | 1124 | 0 | +0.00(+0.00%) |
Oct 22, 2010 | 1118 | 1129 | 1116 | 1124 | 171,170,896 | +3.09(+0.28%) |
Oct 21, 2010 | 1114 | 1125 | 1114 | 1121 | 279,806,208 | -1.44(-0.13%) |
Oct 20, 2010 | 1115 | 1123 | 1114 | 1122 | 190,169,904 | -0.31(-0.03%) |
Oct 19, 2010 | 1120 | 1134 | 1119 | 1122 | 290,438,016 | +0.87(+0.08%) |
Oct 18, 2010 | 1115 | 1122 | 1107 | 1122 | 186,090,400 | +3.35(+0.30%) |
Oct 17, 2010 | 1116 | 1120 | 1112 | 1118 | 0 | +0.00(+0.00%) |
Oct 16, 2010 | 1116 | 1120 | 1112 | 1118 | 0 | +0.00(+0.00%) |
Oct 15, 2010 | 1116 | 1120 | 1112 | 1118 | 251,634,000 | +1.90(+0.17%) |
Oct 14, 2010 | 1121 | 1129 | 1116 | 1116 | 232,234,000 | -1.94(-0.17%) |
Oct 13, 2010 | 1098 | 1121 | 1098 | 1118 | 244,643,200 | +22.83(+2.08%) |
Oct 12, 2010 | 1091 | 1097 | 1088 | 1095 | 171,591,104 | -5.60(-0.51%) |
Oct 11, 2010 | 1104 | 1104 | 1096 | 1101 | 160,068,096 | -1.95(-0.18%) |
Oct 10, 2010 | 1104 | 1103 | 1103 | 1103 | 0 | +0.00(+0.00%) |
Oct 09, 2010 | 1104 | 1105 | 1095 | 1103 | 0 | +0.00(+0.00%) |
Oct 08, 2010 | 1104 | 1105 | 1095 | 1103 | 179,331,392 | -3.09(-0.28%) |
Oct 07, 2010 | 1099 | 1114 | 1094 | 1106 | 197,174,896 | +3.97(+0.36%) |
Oct 06, 2010 | 1105 | 1113 | 1100 | 1102 | 245,629,696 | +4.12(+0.38%) |
Oct 05, 2010 | 1071 | 1098 | 1067 | 1098 | 223,042,800 | +27.49(+2.57%) |
Oct 04, 2010 | 1075 | 1081 | 1065 | 1071 | 209,936,400 | -6.44(-0.60%) |
Oct 03, 2010 | 1083 | 1094 | 1074 | 1077 | 0 | +0.00(+0.00%) |
Oct 02, 2010 | 1083 | 1094 | 1074 | 1077 | 0 | +0.00(+0.00%) |
Oct 01, 2010 | 1083 | 1094 | 1074 | 1077 | 250,098,496 | -8.04(-0.74%) |
Sep 30, 2010 | 1073 | 1100 | 1071 | 1085 | 259,901,104 | +3.45(+0.32%) |
Sep 29, 2010 | 1094 | 1099 | 1077 | 1082 | 198,477,792 | -10.61(-0.97%) |
Sep 28, 2010 | 1084 | 1099 | 1076 | 1092 | 230,852,192 | -2.43(-0.22%) |
Sep 27, 2010 | 1106 | 1110 | 1091 | 1095 | 184,769,904 | -11.65(-1.05%) |
Sep 26, 2010 | 1077 | 1106 | 1106 | 1106 | 0 | +0.00(+0.00%) |
Sep 25, 2010 | 1106 | 1106 | 1106 | 1106 | 0 | +0.00(+0.00%) |
Sep 24, 2010 | 1077 | 1107 | 1075 | 1106 | 264,697,792 | +22.99(+2.12%) |
Sep 23, 2010 | 1098 | 1098 | 1074 | 1083 | 254,680,000 | -5.67(-0.52%) |
Sep 22, 2010 | 1108 | 1109 | 1085 | 1089 | 253,695,904 | -21.20(-1.91%) |
Sep 21, 2010 | 1108 | 1124 | 1107 | 1110 | 256,703,904 | +1.47(+0.13%) |
Sep 20, 2010 | 1097 | 1109 | 1091 | 1109 | 200,041,696 | +16.12(+1.48%) |
Sep 19, 2010 | 1093 | 1093 | 1093 | 1093 | 0 | +0.00(+0.00%) |
Sep 18, 2010 | 1115 | 1119 | 1090 | 1093 | 0 | +0.00(+0.00%) |
Sep 17, 2010 | 1115 | 1119 | 1090 | 1093 | 350,437,408 | -14.63(-1.32%) |
Sep 16, 2010 | 1108 | 1114 | 1107 | 1107 | 149,817,792 | -3.76(-0.34%) |
Sep 15, 2010 | 1119 | 1119 | 1104 | 1111 | 160,073,296 | -5.55(-0.50%) |
Sep 14, 2010 | 1111 | 1119 | 1105 | 1116 | 178,965,408 | +4.92(+0.44%) |
Sep 13, 2010 | 1114 | 1117 | 1109 | 1112 | 172,727,808 | +7.70(+0.70%) |
Sep 12, 2010 | 1097 | 1104 | 1104 | 1104 | 0 | +0.00(+0.00%) |
Sep 11, 2010 | 1104 | 1104 | 1104 | 1104 | 0 | +0.00(+0.00%) |
Sep 10, 2010 | 1097 | 1107 | 1097 | 1104 | 173,671,808 | -2.14(-0.19%) |
Sep 09, 2010 | 1087 | 1112 | 1085 | 1106 | 217,891,696 | +13.35(+1.22%) |
Sep 08, 2010 | 1077 | 1094 | 1076 | 1093 | 161,889,504 | +10.64(+0.98%) |
Sep 07, 2010 | 1091 | 1091 | 1076 | 1082 | 162,963,696 | -15.14(-1.38%) |
Sep 06, 2010 | 1100 | 1100 | 1095 | 1097 | 89,887,200 | +2.17(+0.20%) |
Sep 05, 2010 | 1090 | 1095 | 1095 | 1095 | 0 | +0.00(+0.00%) |
Sep 03, 2010 | 1090 | 1105 | 1085 | 1095 | 197,549,296 | +7.54(+0.69%) |
Sep 02, 2010 | 1083 | 1091 | 1081 | 1087 | 165,894,400 | -1.59(-0.15%) |
Sep 01, 2010 | 1057 | 1089 | 1052 | 1089 | 225,227,808 | +36.32(+3.45%) |
Aug 31, 2010 | 1032 | 1053 | 1031 | 1053 | 198,078,208 | +5.09(+0.49%) |
Aug 30, 2010 | 1055 | 1055 | 1045 | 1048 | 82,679,000 | -1.06(-0.10%) |
Aug 29, 2010 | 1049 | 1049 | 1049 | 1049 | 0 | +0.00(+0.00%) |
Aug 27, 2010 | 1030 | 1049 | 1028 | 1049 | 159,060,400 | +14.11(+1.36%) |
Aug 26, 2010 | 1034 | 1039 | 1029 | 1035 | 152,033,104 | +11.29(+1.10%) |
Aug 25, 2010 | 1035 | 1043 | 1014 | 1023 | 199,210,704 | -16.31(-1.57%) |
Aug 24, 2010 | 1047 | 1049 | 1032 | 1040 | 173,131,296 | -17.32(-1.64%) |
Aug 23, 2010 | 1045 | 1064 | 1045 | 1057 | 128,271,000 | +13.75(+1.32%) |
Aug 21, 2010 | 1043 | 1043 | 1043 | 1043 | 0 | +0.00(+0.00%) |
Aug 20, 2010 | 1063 | 1063 | 1036 | 1043 | 172,395,504 | -14.89(-1.41%) |
Aug 19, 2010 | 1078 | 1088 | 1058 | 1058 | 188,196,704 | -15.65(-1.46%) |
Aug 18, 2010 | 1067 | 1074 | 1060 | 1074 | 116,496,896 | +1.86(+0.17%) |
Aug 17, 2010 | 1063 | 1073 | 1056 | 1072 | 147,948,400 | +11.06(+1.04%) |
Aug 16, 2010 | 1064 | 1068 | 1051 | 1061 | 127,837,104 | -2.35(-0.22%) |
Aug 15, 2010 | 1063 | 1063 | 1063 | 1063 | 0 | +0.00(+0.00%) |
Aug 14, 2010 | 1063 | 1063 | 1063 | 1063 | 0 | +0.00(+0.00%) |
Aug 13, 2010 | 1080 | 1080 | 1057 | 1063 | 176,387,008 | -7.47(-0.70%) |
Aug 12, 2010 | 1072 | 1079 | 1063 | 1071 | 183,107,392 | -3.31(-0.31%) |
Aug 11, 2010 | 1101 | 1106 | 1070 | 1074 | 220,457,296 | -35.75(-3.22%) |
Aug 10, 2010 | 1113 | 1117 | 1106 | 1110 | 127,966,200 | -9.33(-0.83%) |
Aug 09, 2010 | 1115 | 1120 | 1115 | 1119 | 117,942,496 | +16.06(+1.46%) |
Aug 08, 2010 | 1103 | 1103 | 1103 | 1103 | 0 | +0.00(+0.00%) |
Aug 07, 2010 | 1103 | 1103 | 1103 | 1103 | 0 | +0.00(+0.00%) |
Aug 06, 2010 | 1126 | 1128 | 1098 | 1103 | 180,592,704 | -19.72(-1.76%) |
Aug 05, 2010 | 1125 | 1133 | 1119 | 1123 | 173,802,400 | +0.07(+0.01%) |
Aug 04, 2010 | 1121 | 1128 | 1110 | 1123 | 172,704,608 | -2.93(-0.26%) |
Aug 03, 2010 | 1117 | 1127 | 1111 | 1126 | 209,989,696 | +3.56(+0.32%) |
Aug 02, 2010 | 1093 | 1122 | 1088 | 1122 | 250,585,600 | +33.35(+3.06%) |