Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 1099 | 1099 | 1079 | 1079 | 447,804,992 | -16.16(-1.48%) |
Mar 30, 2011 | 1105 | 1105 | 1092 | 1095 | 377,721,216 | -0.47(-0.04%) |
Mar 29, 2011 | 1100 | 1100 | 1089 | 1096 | 257,553,408 | -3.11(-0.28%) |
Mar 28, 2011 | 1095 | 1100 | 1092 | 1099 | 203,072,192 | +4.36(+0.40%) |
Mar 27, 2011 | 1100 | 1103 | 1094 | 1094 | 0 | +0.00(+0.00%) |
Mar 26, 2011 | 1100 | 1103 | 1094 | 1094 | 0 | +0.00(+0.00%) |
Mar 25, 2011 | 1100 | 1103 | 1094 | 1094 | 249,208,992 | -4.82(-0.44%) |
Mar 24, 2011 | 1076 | 1099 | 1076 | 1099 | 304,985,984 | +11.58(+1.06%) |
Mar 23, 2011 | 1080 | 1088 | 1076 | 1088 | 279,927,008 | +5.06(+0.47%) |
Mar 22, 2011 | 1089 | 1099 | 1080 | 1083 | 326,658,816 | +0.16(+0.01%) |
Mar 21, 2011 | 1070 | 1082 | 1068 | 1082 | 281,235,584 | +24.99(+2.36%) |
Mar 20, 2011 | 1065 | 1069 | 1052 | 1057 | 0 | +0.00(+0.00%) |
Mar 19, 2011 | 1065 | 1069 | 1052 | 1057 | 0 | +0.00(+0.00%) |
Mar 18, 2011 | 1065 | 1069 | 1052 | 1057 | 421,951,808 | +0.10(+0.01%) |
Mar 17, 2011 | 1040 | 1062 | 1034 | 1057 | 322,879,200 | +23.22(+2.25%) |
Mar 16, 2011 | 1067 | 1067 | 1034 | 1034 | 426,030,400 | -24.35(-2.30%) |
Mar 15, 2011 | 1049 | 1063 | 1035 | 1058 | 557,890,432 | -8.38(-0.79%) |
Mar 14, 2011 | 1070 | 1088 | 1062 | 1067 | 551,246,976 | +3.20(+0.30%) |
Mar 13, 2011 | 1058 | 1068 | 1058 | 1064 | 0 | +0.00(+0.00%) |
Mar 12, 2011 | 1058 | 1068 | 1058 | 1064 | 282,556,192 | -4.26(-0.40%) |
Mar 11, 2011 | 1068 | 1071 | 1060 | 1068 | 279,273,792 | -12.26(-1.14%) |
Mar 10, 2011 | 1082 | 1084 | 1075 | 1080 | 452,767,200 | +0.11(+0.01%) |
Mar 09, 2011 | 1079 | 1080 | 1065 | 1080 | 249,566,000 | +7.26(+0.68%) |
Mar 08, 2011 | 1071 | 1085 | 1066 | 1073 | 341,413,792 | +0.00(+0.00%) |
Mar 07, 2011 | 1071 | 1085 | 1066 | 1073 | 0 | -1.45(-0.13%) |
Mar 06, 2011 | 1074 | 1074 | 1074 | 1074 | 0 | +0.00(+0.00%) |
Mar 05, 2011 | 1086 | 1087 | 1071 | 1074 | 270,160,384 | -7.24(-0.67%) |
Mar 04, 2011 | 1095 | 1103 | 1078 | 1081 | 327,084,000 | -8.37(-0.77%) |
Mar 03, 2011 | 1093 | 1096 | 1084 | 1090 | 354,420,192 | -12.53(-1.14%) |
Mar 02, 2011 | 1118 | 1120 | 1099 | 1102 | 365,508,608 | -8.88(-0.80%) |
Mar 01, 2011 | 1106 | 1119 | 1100 | 1111 | 323,856,800 | +0.00(+0.00%) |
Feb 28, 2011 | 1106 | 1119 | 1100 | 1111 | 0 | +2.84(+0.26%) |
Feb 27, 2011 | 1108 | 1108 | 1108 | 1108 | 0 | +0.00(+0.00%) |
Feb 26, 2011 | 1094 | 1111 | 1094 | 1108 | 301,539,200 | +18.40(+1.69%) |
Feb 25, 2011 | 1084 | 1091 | 1081 | 1090 | 273,770,816 | +0.31(+0.03%) |
Feb 24, 2011 | 1096 | 1099 | 1088 | 1090 | 283,792,192 | -6.74(-0.61%) |
Feb 23, 2011 | 1096 | 1104 | 1087 | 1096 | 363,203,008 | -11.33(-1.02%) |
Feb 22, 2011 | 1124 | 1130 | 1106 | 1108 | 314,749,792 | +0.00(+0.00%) |
Feb 21, 2011 | 1124 | 1130 | 1106 | 1108 | 0 | -25.82(-2.28%) |
Feb 20, 2011 | 1134 | 1134 | 1134 | 1134 | 0 | +0.00(+0.00%) |
Feb 19, 2011 | 1142 | 1142 | 1123 | 1134 | 391,745,600 | -4.54(-0.40%) |
Feb 18, 2011 | 1133 | 1141 | 1128 | 1138 | 328,106,208 | +6.58(+0.58%) |
Feb 17, 2011 | 1114 | 1136 | 1113 | 1132 | 431,343,616 | +23.70(+2.14%) |
Feb 16, 2011 | 1112 | 1115 | 1097 | 1108 | 256,914,592 | +6.21(+0.56%) |
Feb 15, 2011 | 1111 | 1114 | 1098 | 1102 | 330,078,016 | +0.00(+0.00%) |
Feb 14, 2011 | 1111 | 1114 | 1098 | 1102 | 0 | -3.47(-0.31%) |
Feb 13, 2011 | 1105 | 1105 | 1105 | 1105 | 0 | +0.00(+0.00%) |
Feb 12, 2011 | 1099 | 1111 | 1090 | 1105 | 361,176,192 | +1.94(+0.18%) |
Feb 11, 2011 | 1112 | 1112 | 1093 | 1103 | 457,162,592 | -15.75(-1.41%) |
Feb 10, 2011 | 1118 | 1130 | 1117 | 1119 | 346,794,816 | -3.00(-0.27%) |
Feb 09, 2011 | 1120 | 1124 | 1112 | 1122 | 583,068,032 | +3.91(+0.35%) |
Feb 08, 2011 | 1113 | 1124 | 1105 | 1118 | 631,441,984 | +0.00(+0.00%) |
Feb 07, 2011 | 1113 | 1124 | 1104 | 1118 | 0 | +7.14(+0.64%) |
Feb 06, 2011 | 1115 | 1116 | 1102 | 1111 | 0 | +0.00(+0.00%) |
Feb 05, 2011 | 1115 | 1116 | 1102 | 1111 | 379,674,400 | -1.52(-0.14%) |
Feb 04, 2011 | 1125 | 1127 | 1103 | 1112 | 581,906,816 | -15.34(-1.36%) |
Feb 03, 2011 | 1121 | 1130 | 1118 | 1128 | 487,098,816 | +4.85(+0.43%) |
Feb 02, 2011 | 1114 | 1124 | 1103 | 1123 | 443,783,008 | +17.57(+1.59%) |
Feb 01, 2011 | 1097 | 1117 | 1085 | 1105 | 410,171,200 | +0.00(+0.00%) |
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%) |