Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2010 | 2536 | 2547 | 2499 | 2517 | 0 | +0.00(+0.00%) |
Jul 30, 2010 | 2536 | 2547 | 2499 | 2517 | 20,856,600 | -20.60(-0.81%) |
Jul 29, 2010 | 2549 | 2563 | 2537 | 2538 | 24,930,000 | -7.18(-0.28%) |
Jul 28, 2010 | 2560 | 2565 | 2536 | 2545 | 24,557,200 | -12.35(-0.48%) |
Jul 27, 2010 | 2536 | 2562 | 2536 | 2557 | 37,975,000 | +25.68(+1.01%) |
Jul 26, 2010 | 2522 | 2532 | 2504 | 2532 | 26,944,000 | +25.68(+1.02%) |
Jul 25, 2010 | 2500 | 2520 | 2491 | 2506 | 0 | +0.00(+0.00%) |
Jul 24, 2010 | 2500 | 2520 | 2491 | 2506 | 0 | +0.00(+0.00%) |
Jul 23, 2010 | 2500 | 2520 | 2491 | 2506 | 20,961,600 | +4.66(+0.19%) |
Jul 22, 2010 | 2446 | 2505 | 2440 | 2501 | 24,228,800 | +49.48(+2.02%) |
Jul 21, 2010 | 2438 | 2470 | 2435 | 2452 | 15,242,200 | +34.59(+1.43%) |
Jul 20, 2010 | 2447 | 2447 | 2399 | 2417 | 16,026,400 | -14.22(-0.58%) |
Jul 19, 2010 | 2438 | 2459 | 2430 | 2432 | 16,775,400 | -11.19(-0.46%) |
Jul 18, 2010 | 2495 | 2501 | 2440 | 2443 | 0 | +0.00(+0.00%) |
Jul 17, 2010 | 2495 | 2501 | 2440 | 2443 | 0 | +0.00(+0.00%) |
Jul 16, 2010 | 2495 | 2501 | 2440 | 2443 | 22,590,200 | -52.30(-2.10%) |
Jul 15, 2010 | 2513 | 2532 | 2490 | 2495 | 18,114,800 | -27.07(-1.07%) |
Jul 14, 2010 | 2524 | 2529 | 2506 | 2522 | 21,800,800 | +5.86(+0.23%) |
Jul 13, 2010 | 2470 | 2516 | 2465 | 2516 | 19,776,000 | +45.99(+1.86%) |
Jul 12, 2010 | 2466 | 2477 | 2453 | 2470 | 13,151,400 | +7.52(+0.31%) |
Jul 10, 2010 | 2468 | 2472 | 2456 | 2463 | 0 | +0.00(+0.00%) |
Jul 09, 2010 | 2468 | 2472 | 2456 | 2463 | 16,271,000 | +6.76(+0.28%) |
Jul 08, 2010 | 2429 | 2459 | 2429 | 2456 | 24,367,600 | +40.18(+1.66%) |
Jul 07, 2010 | 2374 | 2416 | 2356 | 2416 | 23,566,400 | +26.53(+1.11%) |
Jul 06, 2010 | 2342 | 2396 | 2342 | 2389 | 28,527,200 | +59.68(+2.56%) |
Jul 05, 2010 | 2348 | 2349 | 2328 | 2330 | 13,024,200 | -7.69(-0.33%) |
Jul 03, 2010 | 2350 | 2361 | 2329 | 2337 | 0 | +0.00(+0.00%) |
Jul 02, 2010 | 2350 | 2361 | 2329 | 2337 | 24,568,800 | +1.17(+0.05%) |
Jul 01, 2010 | 2361 | 2371 | 2329 | 2336 | 30,219,800 | -50.41(-2.11%) |
Jun 30, 2010 | 2387 | 2403 | 2374 | 2387 | 26,839,400 | +4.05(+0.17%) |
Jun 29, 2010 | 2431 | 2432 | 2378 | 2382 | 24,821,600 | -79.48(-3.23%) |
Jun 28, 2010 | 2450 | 2463 | 2430 | 2462 | 18,734,600 | +20.31(+0.83%) |
Jun 27, 2010 | 2457 | 2474 | 2433 | 2442 | 0 | +0.00(+0.00%) |
Jun 26, 2010 | 2457 | 2474 | 2433 | 2442 | 0 | +0.00(+0.00%) |
Jun 25, 2010 | 2457 | 2474 | 2433 | 2442 | 23,535,800 | -14.15(-0.58%) |
Jun 24, 2010 | 2506 | 2506 | 2449 | 2456 | 25,027,000 | -38.54(-1.55%) |
Jun 23, 2010 | 2511 | 2525 | 2487 | 2494 | 19,396,800 | -41.88(-1.65%) |
Jun 22, 2010 | 2529 | 2550 | 2519 | 2536 | 18,394,000 | -13.62(-0.53%) |
Jun 21, 2010 | 2552 | 2570 | 2544 | 2550 | 21,944,600 | +20.91(+0.83%) |
Jun 20, 2010 | 2524 | 2537 | 2519 | 2529 | 0 | +0.00(+0.00%) |
Jun 19, 2010 | 2524 | 2537 | 2519 | 2529 | 0 | +0.00(+0.00%) |
Jun 18, 2010 | 2524 | 2537 | 2519 | 2529 | 36,586,800 | +5.57(+0.22%) |
Jun 17, 2010 | 2515 | 2536 | 2508 | 2523 | 25,649,000 | +9.56(+0.38%) |
Jun 16, 2010 | 2529 | 2529 | 2498 | 2514 | 22,293,600 | +4.49(+0.18%) |
Jun 15, 2010 | 2478 | 2512 | 2473 | 2509 | 24,748,800 | +11.07(+0.44%) |
Jun 14, 2010 | 2480 | 2498 | 2479 | 2498 | 20,695,000 | +34.39(+1.40%) |
Jun 13, 2010 | 2473 | 2476 | 2441 | 2464 | 0 | +0.00(+0.00%) |
Jun 12, 2010 | 2473 | 2476 | 2441 | 2464 | 0 | +0.00(+0.00%) |
Jun 11, 2010 | 2473 | 2476 | 2441 | 2464 | 29,996,400 | +0.53(+0.02%) |
Jun 10, 2010 | 2411 | 2465 | 2402 | 2463 | 25,737,800 | +37.64(+1.55%) |
Jun 09, 2010 | 2409 | 2426 | 2387 | 2426 | 24,795,400 | +34.79(+1.46%) |
Jun 08, 2010 | 2420 | 2426 | 2373 | 2391 | 26,929,200 | -21.16(-0.88%) |
Jun 07, 2010 | 2403 | 2437 | 2388 | 2412 | 24,688,400 | -17.62(-0.73%) |
Jun 06, 2010 | 2494 | 2503 | 2415 | 2430 | 0 | +0.00(+0.00%) |
Jun 05, 2010 | 2494 | 2503 | 2415 | 2430 | 0 | +0.00(+0.00%) |
Jun 04, 2010 | 2494 | 2503 | 2415 | 2430 | 30,511,400 | -54.60(-2.20%) |
Jun 03, 2010 | 2499 | 2509 | 2483 | 2484 | 26,904,800 | +20.02(+0.81%) |
Jun 02, 2010 | 2446 | 2468 | 2422 | 2464 | 22,502,600 | -1.75(-0.07%) |
Jun 01, 2010 | 2441 | 2474 | 2414 | 2466 | 23,832,200 | +12.63(+0.51%) |
May 31, 2010 | 2448 | 2460 | 2444 | 2453 | 12,742,400 | -7.17(-0.29%) |
May 30, 2010 | 2485 | 2485 | 2452 | 2461 | 0 | +0.00(+0.00%) |
May 28, 2010 | 2485 | 2485 | 2452 | 2461 | 30,552,200 | -9.02(-0.37%) |
May 27, 2010 | 2409 | 2470 | 2406 | 2470 | 48,112,400 | +83.11(+3.48%) |
May 26, 2010 | 2362 | 2413 | 2362 | 2386 | 32,053,400 | +56.66(+2.43%) |
May 25, 2010 | 2344 | 2353 | 2318 | 2330 | 34,809,000 | -72.66(-3.02%) |
May 24, 2010 | 2421 | 2432 | 2380 | 2402 | 15,855,800 | +6.80(+0.28%) |
May 22, 2010 | 2383 | 2402 | 2338 | 2396 | 0 | +0.00(+0.00%) |
May 21, 2010 | 2383 | 2402 | 2338 | 2396 | 45,934,200 | +9.16(+0.38%) |
May 20, 2010 | 2449 | 2459 | 2356 | 2386 | 46,450,000 | -46.36(-1.91%) |
May 19, 2010 | 2452 | 2473 | 2426 | 2433 | 44,584,600 | -52.39(-2.11%) |
May 18, 2010 | 2473 | 2497 | 2464 | 2485 | 22,865,200 | +46.17(+1.89%) |
May 17, 2010 | 2410 | 2467 | 2403 | 2439 | 28,925,600 | -8.10(-0.33%) |
May 16, 2010 | 2523 | 2524 | 2441 | 2447 | 0 | +0.00(+0.00%) |
May 15, 2010 | 2523 | 2524 | 2441 | 2447 | 0 | +0.00(+0.00%) |
May 14, 2010 | 2523 | 2524 | 2441 | 2447 | 33,253,200 | -87.68(-3.46%) |
May 13, 2010 | 2550 | 2557 | 2517 | 2535 | 19,656,000 | -5.51(-0.22%) |
May 12, 2010 | 2482 | 2551 | 2467 | 2540 | 40,456,000 | +56.83(+2.29%) |
May 11, 2010 | 2503 | 2503 | 2452 | 2484 | 41,942,600 | -28.45(-1.13%) |
May 10, 2010 | 2406 | 2512 | 2404 | 2512 | 93,580,000 | +214.36(+9.33%) |
May 09, 2010 | 2485 | 2374 | 2291 | 2298 | 0 | +0.00(+0.00%) |
May 08, 2010 | 2485 | 2374 | 2291 | 2298 | 0 | +0.81(+0.04%) |
May 07, 2010 | 2349 | 2376 | 2289 | 2297 | 85,957,800 | -103.97(-4.33%) |
May 06, 2010 | 2423 | 2463 | 2401 | 2401 | 50,562,600 | -45.44(-1.86%) |
May 05, 2010 | 2485 | 2495 | 2433 | 2446 | 50,909,600 | -58.03(-2.32%) |
May 04, 2010 | 2579 | 2582 | 2496 | 2504 | 48,503,600 | -68.21(-2.65%) |
May 03, 2010 | 2561 | 2583 | 2548 | 2572 | 22,819,800 | +11.47(+0.45%) |