Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 1034 | 1050 | 1033 | 1050 | 287,447,808 | +21.96(+2.14%) |
Jun 29, 2011 | 1016 | 1036 | 1015 | 1028 | 274,038,784 | +20.21(+2.01%) |
Jun 28, 2011 | 1004 | 1014 | 997.60 | 1008 | 248,197,200 | +6.49(+0.65%) |
Jun 27, 2011 | 996.85 | 1006 | 990.34 | 1001 | 191,712,000 | +5.82(+0.58%) |
Jun 26, 2011 | 995.28 | 995.28 | 995.28 | 995.28 | 0 | +0.00(+0.00%) |
Jun 25, 2011 | 995.28 | 995.28 | 995.28 | 995.28 | 0 | +0.00(+0.00%) |
Jun 24, 2011 | 1020 | 1022 | 991.62 | 995.28 | 288,662,400 | -12.84(-1.27%) |
Jun 23, 2011 | 1031 | 1031 | 1006 | 1008 | 285,856,992 | -30.46(-2.93%) |
Jun 22, 2011 | 1040 | 1042 | 1033 | 1039 | 212,115,392 | -0.81(-0.08%) |
Jun 21, 2011 | 1028 | 1039 | 1028 | 1039 | 268,822,208 | +18.83(+1.85%) |
Jun 20, 2011 | 1021 | 1022 | 1010 | 1021 | 252,467,200 | -10.64(-1.03%) |
Jun 19, 2011 | 999.76 | 1032 | 996.05 | 1031 | 0 | +0.00(+0.00%) |
Jun 18, 2011 | 999.76 | 1032 | 996.05 | 1031 | 0 | +0.00(+0.00%) |
Jun 17, 2011 | 999.76 | 1032 | 996.05 | 1031 | 590,938,816 | +23.95(+2.38%) |
Jun 16, 2011 | 999.61 | 1007 | 996.57 | 1007 | 296,918,016 | -1.42(-0.14%) |
Jun 15, 2011 | 1026 | 1026 | 1009 | 1009 | 337,599,200 | -20.93(-2.03%) |
Jun 14, 2011 | 1019 | 1032 | 1019 | 1030 | 259,182,000 | +18.54(+1.83%) |
Jun 13, 2011 | 1012 | 1016 | 1007 | 1011 | 144,141,792 | -1.30(-0.13%) |
Jun 12, 2011 | 1029 | 1030 | 1010 | 1012 | 0 | +0.00(+0.00%) |
Jun 11, 2011 | 1029 | 1030 | 1010 | 1012 | 0 | +0.00(+0.00%) |
Jun 10, 2011 | 1029 | 1030 | 1010 | 1012 | 219,957,200 | -18.06(-1.75%) |
Jun 09, 2011 | 1029 | 1032 | 1021 | 1030 | 192,262,000 | +3.69(+0.36%) |
Jun 08, 2011 | 1033 | 1033 | 1024 | 1027 | 195,281,408 | -9.16(-0.88%) |
Jun 07, 2011 | 1035 | 1038 | 1032 | 1036 | 174,777,792 | +1.13(+0.11%) |
Jun 06, 2011 | 1044 | 1045 | 1032 | 1035 | 196,441,600 | -13.10(-1.25%) |
Jun 05, 2011 | 1047 | 1050 | 1033 | 1048 | 0 | +0.00(+0.00%) |
Jun 04, 2011 | 1047 | 1050 | 1033 | 1048 | 0 | +0.00(+0.00%) |
Jun 03, 2011 | 1047 | 1050 | 1033 | 1048 | 214,078,208 | +2.53(+0.24%) |
Jun 02, 2011 | 1044 | 1056 | 1042 | 1045 | 210,509,200 | -7.45(-0.71%) |
Jun 01, 2011 | 1069 | 1071 | 1050 | 1053 | 253,824,608 | -13.59(-1.27%) |
May 31, 2011 | 1054 | 1068 | 1054 | 1066 | 332,289,792 | +22.52(+2.16%) |
May 30, 2011 | 1043 | 1045 | 1041 | 1044 | 107,913,000 | -0.26(-0.02%) |
May 27, 2011 | 1048 | 1054 | 1040 | 1044 | 221,086,800 | +5.83(+0.56%) |
May 26, 2011 | 1044 | 1054 | 1035 | 1038 | 245,956,400 | -1.94(-0.19%) |
May 25, 2011 | 1024 | 1042 | 1024 | 1040 | 248,328,000 | +9.87(+0.96%) |
May 24, 2011 | 1029 | 1036 | 1028 | 1030 | 222,998,000 | +2.84(+0.28%) |
May 23, 2011 | 1029 | 1031 | 1023 | 1028 | 254,811,600 | -14.31(-1.37%) |
May 22, 2011 | 1059 | 1064 | 1039 | 1042 | 0 | +0.00(+0.00%) |
May 21, 2011 | 1042 | 1042 | 1042 | 1042 | 0 | +0.00(+0.00%) |
May 20, 2011 | 1059 | 1064 | 1039 | 1042 | 342,104,800 | -14.62(-1.38%) |
May 19, 2011 | 1058 | 1061 | 1048 | 1056 | 249,179,008 | +3.00(+0.28%) |
May 18, 2011 | 1057 | 1057 | 1046 | 1053 | 249,236,608 | +3.43(+0.33%) |
May 17, 2011 | 1055 | 1061 | 1050 | 1050 | 225,850,800 | -5.10(-0.48%) |
May 16, 2011 | 1045 | 1057 | 1044 | 1055 | 214,103,808 | +0.72(+0.07%) |
May 15, 2011 | 1067 | 1074 | 1052 | 1054 | 0 | +0.00(+0.00%) |
May 14, 2011 | 1067 | 1074 | 1052 | 1054 | 0 | +0.00(+0.00%) |
May 13, 2011 | 1067 | 1074 | 1052 | 1054 | 332,164,192 | -12.77(-1.20%) |
May 12, 2011 | 1062 | 1067 | 1057 | 1067 | 220,730,592 | -4.45(-0.42%) |
May 11, 2011 | 1070 | 1077 | 1065 | 1072 | 206,277,200 | +5.87(+0.55%) |
May 10, 2011 | 1058 | 1068 | 1052 | 1066 | 271,108,192 | +8.26(+0.78%) |
May 09, 2011 | 1072 | 1072 | 1056 | 1057 | 272,561,408 | -21.80(-2.02%) |
May 08, 2011 | 1073 | 1080 | 1068 | 1079 | 0 | +0.00(+0.00%) |
May 07, 2011 | 1079 | 1079 | 1079 | 1079 | 0 | +0.00(+0.00%) |
May 06, 2011 | 1073 | 1080 | 1068 | 1079 | 287,388,000 | -2.88(-0.27%) |
May 05, 2011 | 1093 | 1094 | 1078 | 1082 | 262,538,800 | -9.71(-0.89%) |
May 04, 2011 | 1101 | 1108 | 1090 | 1092 | 239,410,800 | -11.18(-1.01%) |
May 03, 2011 | 1105 | 1105 | 1098 | 1103 | 211,133,408 | -4.27(-0.39%) |
May 02, 2011 | 1111 | 1112 | 1104 | 1107 | 161,387,392 | -2.03(-0.18%) |
Apr 29, 2011 | 1112 | 1112 | 1102 | 1109 | 169,114,592 | +0.91(+0.08%) |
Apr 28, 2011 | 1108 | 1110 | 1104 | 1108 | 215,387,008 | +13.02(+1.19%) |
Apr 27, 2011 | 1089 | 1098 | 1083 | 1095 | 219,202,000 | +9.73(+0.90%) |
Apr 26, 2011 | 1076 | 1090 | 1076 | 1086 | 191,283,808 | +6.91(+0.64%) |
Apr 25, 2011 | 1077 | 1083 | 1075 | 1079 | 0 | +0.00(+0.00%) |
Apr 24, 2011 | 1077 | 1083 | 1075 | 1079 | 0 | +0.00(+0.00%) |
Apr 23, 2011 | 1077 | 1083 | 1075 | 1079 | 0 | +0.00(+0.00%) |
Apr 22, 2011 | 1077 | 1083 | 1075 | 1079 | 0 | +0.00(+0.00%) |
Apr 21, 2011 | 1077 | 1083 | 1075 | 1079 | 189,958,592 | +4.68(+0.44%) |
Apr 20, 2011 | 1066 | 1077 | 1065 | 1074 | 273,769,408 | +15.35(+1.45%) |
Apr 19, 2011 | 1057 | 1065 | 1052 | 1059 | 241,544,992 | +3.11(+0.29%) |
Apr 18, 2011 | 1076 | 1076 | 1050 | 1056 | 400,473,216 | -21.79(-2.02%) |
Apr 17, 2011 | 1082 | 1084 | 1071 | 1077 | 0 | +0.00(+0.00%) |
Apr 16, 2011 | 1077 | 1077 | 1077 | 1077 | 0 | +0.00(+0.00%) |
Apr 15, 2011 | 1082 | 1084 | 1071 | 1077 | 362,103,808 | -6.65(-0.61%) |
Apr 14, 2011 | 1097 | 1097 | 1078 | 1084 | 317,179,392 | -17.00(-1.54%) |
Apr 13, 2011 | 1105 | 1109 | 1099 | 1101 | 259,488,992 | -0.56(-0.05%) |
Apr 12, 2011 | 1104 | 1112 | 1099 | 1102 | 255,993,200 | -9.73(-0.88%) |
Apr 11, 2011 | 1115 | 1119 | 1110 | 1111 | 201,542,592 | -3.46(-0.31%) |
Apr 10, 2011 | 1115 | 1115 | 1115 | 0 | +0.00(+0.00%) | |
Apr 09, 2011 | 1115 | 1118 | 1112 | 1115 | 0 | +0.00(+0.00%) |
Apr 08, 2011 | 1115 | 1118 | 1112 | 1115 | 229,240,400 | +7.25(+0.65%) |
Apr 07, 2011 | 1109 | 1115 | 1101 | 1108 | 342,038,592 | +1.38(+0.12%) |
Apr 06, 2011 | 1089 | 1110 | 1087 | 1106 | 303,830,208 | +17.19(+1.58%) |
Apr 05, 2011 | 1093 | 1095 | 1083 | 1089 | 304,468,608 | -8.30(-0.76%) |
Apr 04, 2011 | 1092 | 1102 | 1090 | 1097 | 216,940,400 | +2.35(+0.21%) |
Apr 03, 2011 | 1088 | 1095 | 1080 | 1095 | 0 | +0.00(+0.00%) |
Apr 02, 2011 | 1088 | 1095 | 1080 | 1095 | 0 | +0.00(+0.00%) |