Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 22988 | 23111 | 22891 | 22999 | 979,943,424 | +30.00(+0.13%) |
Dec 30, 2010 | 22725 | 22982 | 22664 | 22969 | 796,503,168 | +347.60(+1.54%) |
Dec 29, 2010 | 22553 | 22685 | 22529 | 22622 | 1,031,032,384 | -212.10(-0.93%) |
Dec 28, 2010 | 22834 | 22834 | 22834 | 22834 | 0 | +0.00(+0.00%) |
Dec 27, 2010 | 22932 | 22948 | 22777 | 22834 | 0 | +0.00(+0.00%) |
Dec 26, 2010 | 22932 | 22948 | 22777 | 22834 | 0 | +0.00(+0.00%) |
Dec 25, 2010 | 22932 | 22948 | 22777 | 22834 | 531,784,192 | -69.20(-0.30%) |
Dec 24, 2010 | 23140 | 23151 | 22868 | 22903 | 739,929,600 | -142.20(-0.62%) |
Dec 23, 2010 | 23040 | 23160 | 22991 | 23045 | 1,191,357,056 | +51.30(+0.22%) |
Dec 22, 2010 | 22712 | 23026 | 22672 | 22994 | 1,262,033,024 | +354.80(+1.57%) |
Dec 21, 2010 | 22708 | 22717 | 22393 | 22639 | 1,175,563,648 | +0.00(+0.00%) |
Dec 20, 2010 | 22708 | 22717 | 22393 | 22639 | 0 | -75.70(-0.33%) |
Dec 18, 2010 | 22661 | 22733 | 22520 | 22715 | 1,426,267,392 | +46.00(+0.20%) |
Dec 17, 2010 | 22950 | 22992 | 22599 | 22669 | 1,490,108,672 | -306.50(-1.33%) |
Dec 16, 2010 | 23371 | 23371 | 22877 | 22975 | 1,731,628,800 | -455.90(-1.95%) |
Dec 15, 2010 | 23451 | 23453 | 23328 | 23431 | 1,005,933,568 | +113.60(+0.49%) |
Dec 14, 2010 | 23362 | 23490 | 23233 | 23318 | 1,108,577,536 | +154.70(+0.67%) |
Dec 11, 2010 | 23092 | 23202 | 22966 | 23163 | 1,351,974,400 | -8.90(-0.04%) |
Dec 10, 2010 | 23168 | 23269 | 23083 | 23172 | 1,359,040,640 | +79.30(+0.34%) |
Dec 09, 2010 | 23363 | 23374 | 22998 | 23092 | 1,469,118,848 | -335.70(-1.43%) |
Dec 08, 2010 | 23177 | 23475 | 23102 | 23428 | 1,395,045,248 | +190.50(+0.82%) |
Dec 07, 2010 | 23507 | 23612 | 23214 | 23238 | 1,448,276,352 | +0.00(+0.00%) |
Dec 06, 2010 | 23507 | 23612 | 23214 | 23238 | 0 | -82.80(-0.36%) |
Dec 04, 2010 | 23556 | 23611 | 23286 | 23320 | 1,638,261,120 | -128.30(-0.55%) |
Dec 03, 2010 | 23555 | 23575 | 23389 | 23449 | 1,727,085,184 | +199.00(+0.86%) |
Dec 02, 2010 | 22974 | 23326 | 22842 | 23250 | 1,622,216,832 | +241.80(+1.05%) |
Dec 01, 2010 | 23122 | 23199 | 22844 | 23008 | 1,711,364,352 | -158.20(-0.68%) |
Nov 30, 2010 | 22832 | 23188 | 22785 | 23166 | 1,211,558,272 | +0.00(+0.00%) |
Nov 29, 2010 | 22832 | 23188 | 22785 | 23166 | 0 | +289.00(+1.26%) |
Nov 27, 2010 | 23033 | 23108 | 22783 | 22877 | 1,134,013,952 | -177.50(-0.77%) |
Nov 26, 2010 | 23110 | 23283 | 23038 | 23055 | 1,278,446,080 | +30.80(+0.13%) |
Nov 25, 2010 | 23107 | 23167 | 22971 | 23024 | 1,464,288,256 | +127.80(+0.56%) |
Nov 24, 2010 | 23290 | 23322 | 22871 | 22896 | 2,174,817,280 | -627.90(-2.67%) |
Nov 23, 2010 | 23500 | 23593 | 23419 | 23524 | 1,649,739,648 | +0.00(+0.00%) |
Nov 22, 2010 | 23500 | 23593 | 23419 | 23524 | 0 | -81.70(-0.35%) |
Nov 20, 2010 | 23625 | 23686 | 23252 | 23606 | 1,903,795,840 | -31.70(-0.13%) |
Nov 19, 2010 | 23438 | 23672 | 23327 | 23637 | 1,718,261,248 | +422.90(+1.82%) |
Nov 18, 2010 | 23432 | 23618 | 23192 | 23214 | 2,171,389,952 | -478.50(-2.02%) |
Nov 17, 2010 | 24010 | 24085 | 23579 | 23693 | 1,923,820,416 | -334.20(-1.39%) |
Nov 16, 2010 | 24372 | 24382 | 24003 | 24027 | 1,668,533,888 | +0.00(+0.00%) |
Nov 15, 2010 | 24372 | 24382 | 24003 | 24027 | 0 | -195.40(-0.81%) |
Nov 13, 2010 | 24405 | 24609 | 24187 | 24223 | 2,093,440,384 | -477.70(-1.93%) |
Nov 12, 2010 | 24599 | 24888 | 24505 | 24700 | 1,795,744,384 | +199.70(+0.82%) |
Nov 11, 2010 | 24672 | 24692 | 24421 | 24501 | 1,945,425,152 | -210.00(-0.85%) |
Nov 10, 2010 | 24858 | 24963 | 24687 | 24711 | 2,258,169,600 | -253.80(-1.02%) |
Nov 09, 2010 | 24838 | 24989 | 24732 | 24964 | 1,811,291,008 | +0.00(+0.00%) |
Nov 08, 2010 | 24838 | 24989 | 24732 | 24964 | 0 | +87.60(+0.35%) |
Nov 07, 2010 | 24905 | 24932 | 24733 | 24877 | 0 | +0.00(+0.00%) |
Nov 06, 2010 | 24905 | 24932 | 24733 | 24877 | 0 | +0.00(+0.00%) |
Nov 05, 2010 | 24905 | 24932 | 24733 | 24877 | 2,815,141,888 | +341.20(+1.39%) |
Nov 04, 2010 | 24377 | 24550 | 24346 | 24536 | 2,315,843,584 | +390.90(+1.62%) |
Nov 03, 2010 | 23802 | 24164 | 23685 | 24145 | 2,699,609,088 | +473.30(+2.00%) |
Nov 02, 2010 | 23608 | 23725 | 23567 | 23671 | 1,622,167,168 | +18.50(+0.08%) |
Nov 01, 2010 | 23367 | 23657 | 23367 | 23653 | 1,709,508,864 | +556.60(+2.41%) |
Oct 31, 2010 | 23178 | 23222 | 22881 | 23096 | 0 | +0.00(+0.00%) |
Oct 30, 2010 | 23178 | 23222 | 22881 | 23096 | 0 | +0.00(+0.00%) |
Oct 29, 2010 | 23178 | 23222 | 22881 | 23096 | 1,905,046,784 | -114.60(-0.49%) |
Oct 28, 2010 | 23290 | 23290 | 23137 | 23211 | 1,333,725,440 | +46.30(+0.20%) |
Oct 27, 2010 | 23544 | 23709 | 23148 | 23165 | 1,882,652,416 | -436.60(-1.85%) |
Oct 26, 2010 | 23728 | 23728 | 23546 | 23601 | 1,401,312,000 | -26.70(-0.11%) |
Oct 25, 2010 | 23551 | 23782 | 23519 | 23628 | 1,441,732,736 | +110.40(+0.47%) |
Oct 24, 2010 | 23647 | 23667 | 23466 | 23518 | 0 | +0.00(+0.00%) |
Oct 23, 2010 | 23647 | 23667 | 23466 | 23518 | 0 | +0.00(+0.00%) |
Oct 22, 2010 | 23647 | 23667 | 23466 | 23518 | 1,259,332,096 | -132.00(-0.56%) |
Oct 21, 2010 | 23737 | 23737 | 23451 | 23650 | 1,713,519,616 | +93.00(+0.39%) |
Oct 20, 2010 | 23424 | 23690 | 23308 | 23556 | 2,639,446,272 | -207.20(-0.87%) |
Oct 19, 2010 | 23551 | 23768 | 23551 | 23764 | 1,616,146,176 | +294.30(+1.25%) |
Oct 18, 2010 | 23693 | 23716 | 23467 | 23469 | 2,263,839,488 | -288.20(-1.21%) |
Oct 17, 2010 | 23734 | 23862 | 23650 | 23758 | 0 | +0.00(+0.00%) |
Oct 16, 2010 | 23734 | 23862 | 23650 | 23758 | 0 | +0.00(+0.00%) |
Oct 15, 2010 | 23734 | 23862 | 23650 | 23758 | 3,594,968,832 | -94.60(-0.40%) |
Oct 14, 2010 | 23685 | 23867 | 23614 | 23852 | 4,144,523,520 | +394.50(+1.68%) |
Oct 13, 2010 | 23329 | 23472 | 23036 | 23458 | 2,514,523,904 | +336.00(+1.45%) |
Oct 12, 2010 | 23161 | 23254 | 23056 | 23122 | 1,655,482,752 | -85.60(-0.37%) |
Oct 11, 2010 | 23169 | 23302 | 23152 | 23207 | 2,067,039,616 | +263.10(+1.15%) |
Oct 10, 2010 | 22861 | 22944 | 22944 | 22944 | 0 | +0.00(+0.00%) |
Oct 09, 2010 | 22861 | 23094 | 22861 | 22944 | 0 | +0.00(+0.00%) |
Oct 08, 2010 | 22861 | 23094 | 22861 | 22944 | 1,559,428,736 | +59.90(+0.26%) |
Oct 07, 2010 | 22997 | 22997 | 22824 | 22884 | 2,175,195,904 | +3.90(+0.02%) |
Oct 06, 2010 | 23006 | 23023 | 22872 | 22880 | 3,266,486,784 | +241.30(+1.07%) |
Oct 05, 2010 | 22532 | 22671 | 22504 | 22639 | 1,820,436,352 | +20.40(+0.09%) |
Oct 04, 2010 | 22542 | 22735 | 22542 | 22619 | 2,591,988,992 | +260.50(+1.17%) |
Oct 03, 2010 | 22287 | 22381 | 22202 | 22358 | 0 | +0.00(+0.00%) |
Oct 02, 2010 | 22287 | 22381 | 22202 | 22358 | 0 | +0.00(+0.00%) |