Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2010 | 21008 | 21096 | 20946 | 21030 | 0 | +0.00(+0.00%) |
Jul 30, 2010 | 21008 | 21096 | 20946 | 21030 | 947,166,080 | -64.00(-0.30%) |
Jul 29, 2010 | 21091 | 21131 | 20971 | 21094 | 1,014,336,768 | +2.60(+0.01%) |
Jul 28, 2010 | 20962 | 21200 | 20902 | 21091 | 1,350,370,816 | +117.80(+0.56%) |
Jul 27, 2010 | 20966 | 21009 | 20824 | 20973 | 1,118,094,592 | +133.50(+0.64%) |
Jul 26, 2010 | 20945 | 20963 | 20827 | 20840 | 1,139,652,608 | +24.60(+0.12%) |
Jul 25, 2010 | 20848 | 20848 | 20728 | 20815 | 0 | +0.00(+0.00%) |
Jul 24, 2010 | 20848 | 20848 | 20728 | 20815 | 0 | +0.00(+0.00%) |
Jul 23, 2010 | 20848 | 20848 | 20728 | 20815 | 1,641,271,296 | +225.60(+1.10%) |
Jul 22, 2010 | 20488 | 20592 | 20385 | 20590 | 951,757,376 | +102.50(+0.50%) |
Jul 21, 2010 | 20378 | 20494 | 20334 | 20487 | 1,115,583,232 | +222.60(+1.10%) |
Jul 20, 2010 | 20076 | 20403 | 20076 | 20265 | 1,168,031,232 | +173.70(+0.86%) |
Jul 19, 2010 | 20008 | 20128 | 20008 | 20091 | 1,040,734,400 | -159.30(-0.79%) |
Jul 18, 2010 | 20294 | 20314 | 20174 | 20250 | 0 | +0.00(+0.00%) |
Jul 17, 2010 | 20294 | 20314 | 20174 | 20250 | 0 | +0.00(+0.00%) |
Jul 16, 2010 | 20294 | 20314 | 20174 | 20250 | 1,648,123,264 | -5.40(-0.03%) |
Jul 15, 2010 | 20530 | 20666 | 20226 | 20256 | 1,591,164,032 | -305.20(-1.48%) |
Jul 14, 2010 | 20722 | 20722 | 20512 | 20561 | 1,562,984,064 | +129.70(+0.63%) |
Jul 13, 2010 | 20485 | 20529 | 20379 | 20431 | 1,309,265,408 | -36.30(-0.18%) |
Jul 12, 2010 | 20476 | 20540 | 20369 | 20467 | 1,675,481,344 | +88.70(+0.44%) |
Jul 10, 2010 | 20143 | 20418 | 20116 | 20379 | 0 | +0.00(+0.00%) |
Jul 09, 2010 | 20143 | 20418 | 20116 | 20379 | 1,673,574,528 | +328.10(+1.64%) |
Jul 08, 2010 | 20231 | 20236 | 20002 | 20051 | 1,137,900,032 | +193.50(+0.97%) |
Jul 07, 2010 | 19948 | 19948 | 19800 | 19857 | 1,083,584,000 | -227.00(-1.13%) |
Jul 06, 2010 | 19778 | 20084 | 19778 | 20084 | 1,204,498,560 | +241.90(+1.22%) |
Jul 05, 2010 | 19809 | 19913 | 19794 | 19842 | 1,251,615,744 | -63.10(-0.32%) |
Jul 03, 2010 | 20060 | 20162 | 19803 | 19905 | 0 | +0.00(+0.00%) |
Jul 02, 2010 | 20060 | 20162 | 19803 | 19905 | 1,374,627,072 | -223.70(-1.11%) |
Jul 01, 2010 | 20129 | 20129 | 20129 | 20129 | 0 | +0.00(+0.00%) |
Jun 30, 2010 | 19986 | 20143 | 19971 | 20129 | 1,588,071,680 | -119.90(-0.59%) |
Jun 29, 2010 | 20727 | 20738 | 20191 | 20249 | 1,781,397,248 | -477.80(-2.31%) |
Jun 28, 2010 | 20718 | 20862 | 20687 | 20727 | 1,171,423,616 | +35.90(+0.17%) |
Jun 27, 2010 | 20616 | 20763 | 20564 | 20691 | 0 | +0.00(+0.00%) |
Jun 26, 2010 | 20616 | 20763 | 20564 | 20691 | 0 | +0.00(+0.00%) |
Jun 25, 2010 | 20616 | 20732 | 20564 | 20691 | 1,338,524,416 | -42.70(-0.21%) |
Jun 24, 2010 | 20797 | 20901 | 20710 | 20734 | 1,067,905,408 | -123.10(-0.59%) |
Jun 23, 2010 | 20719 | 20867 | 20689 | 20857 | 1,362,845,056 | +37.50(+0.18%) |
Jun 22, 2010 | 20862 | 20957 | 20796 | 20819 | 1,597,804,032 | -93.10(-0.45%) |
Jun 21, 2010 | 20571 | 20938 | 20571 | 20912 | 3,171,247,104 | +625.50(+3.08%) |
Jun 20, 2010 | 20199 | 20315 | 20138 | 20287 | 0 | +0.00(+0.00%) |
Jun 19, 2010 | 20199 | 20315 | 20138 | 20287 | 0 | +0.00(+0.00%) |
Jun 18, 2010 | 20199 | 20315 | 20138 | 20287 | 1,413,431,552 | +148.30(+0.74%) |
Jun 17, 2010 | 20202 | 20202 | 20079 | 20138 | 1,034,862,912 | +76.20(+0.38%) |
Jun 16, 2010 | 19998 | 20142 | 19971 | 20062 | 0 | +0.00(+0.00%) |
Jun 15, 2010 | 19998 | 20142 | 19971 | 20062 | 996,054,720 | +10.30(+0.05%) |
Jun 14, 2010 | 20103 | 20103 | 20024 | 20052 | 954,758,208 | +179.50(+0.90%) |
Jun 13, 2010 | 19996 | 19996 | 19834 | 19872 | 0 | +0.00(+0.00%) |
Jun 12, 2010 | 19996 | 19996 | 19834 | 19872 | 0 | +0.00(+0.00%) |
Jun 11, 2010 | 19996 | 19996 | 19834 | 19872 | 1,146,581,248 | +239.70(+1.22%) |
Jun 10, 2010 | 19518 | 19729 | 19518 | 19633 | 962,222,784 | +11.50(+0.06%) |
Jun 09, 2010 | 19488 | 19792 | 19384 | 19621 | 1,263,124,864 | +133.70(+0.69%) |
Jun 08, 2010 | 19460 | 19510 | 19333 | 19488 | 904,490,688 | +109.30(+0.56%) |
Jun 07, 2010 | 19212 | 19390 | 19212 | 19378 | 1,583,714,816 | -401.90(-2.03%) |
Jun 06, 2010 | 19765 | 19842 | 19659 | 19780 | 0 | +0.00(+0.00%) |
Jun 05, 2010 | 19765 | 19842 | 19659 | 19780 | 0 | +0.00(+0.00%) |
Jun 04, 2010 | 19765 | 19842 | 19659 | 19780 | 1,011,348,672 | -6.60(-0.03%) |
Jun 03, 2010 | 19823 | 19860 | 19744 | 19787 | 1,270,634,880 | +314.90(+1.62%) |
Jun 02, 2010 | 19652 | 19656 | 19372 | 19472 | 1,231,922,560 | -25.10(-0.13%) |
Jun 01, 2010 | 19601 | 19806 | 19463 | 19497 | 1,098,816,384 | -268.30(-1.36%) |
May 31, 2010 | 19706 | 19824 | 19630 | 19765 | 1,075,849,216 | -1.50(-0.01%) |
May 30, 2010 | 19816 | 19910 | 19711 | 19767 | 0 | +0.00(+0.00%) |
May 28, 2010 | 19816 | 19910 | 19711 | 19767 | 2,068,737,536 | +335.30(+1.73%) |
May 27, 2010 | 19016 | 19556 | 18972 | 19431 | 2,136,796,800 | +235.00(+1.22%) |
May 26, 2010 | 19177 | 19242 | 19048 | 19196 | 2,264,630,016 | +210.90(+1.11%) |
May 25, 2010 | 19317 | 19328 | 18974 | 18986 | 2,165,693,440 | -682.30(-3.47%) |
May 24, 2010 | 19470 | 19757 | 19470 | 19668 | 1,641,682,560 | +122.00(+0.62%) |
May 22, 2010 | 19694 | 19747 | 19276 | 19546 | 0 | +0.00(+0.00%) |
May 21, 2010 | 19694 | 19747 | 19276 | 19546 | 0 | +0.00(+0.00%) |
May 20, 2010 | 19694 | 19747 | 19276 | 19546 | 1,585,500,032 | -33.20(-0.17%) |
May 19, 2010 | 19552 | 19786 | 19546 | 19579 | 1,293,434,240 | -365.90(-1.83%) |
May 18, 2010 | 19769 | 20013 | 19672 | 19945 | 1,350,108,928 | +229.70(+1.17%) |
May 17, 2010 | 19832 | 19832 | 19594 | 19715 | 1,728,647,936 | -430.20(-2.14%) |
May 16, 2010 | 20258 | 20353 | 20131 | 20145 | 0 | +0.00(+0.00%) |
May 15, 2010 | 20258 | 20353 | 20131 | 20145 | 0 | +0.00(+0.00%) |
May 14, 2010 | 20258 | 20353 | 20131 | 20145 | 1,366,467,072 | -277.10(-1.36%) |
May 13, 2010 | 20412 | 20527 | 20274 | 20422 | 1,340,553,344 | +210.00(+1.04%) |
May 12, 2010 | 20176 | 20238 | 20004 | 20212 | 1,157,921,536 | +66.00(+0.33%) |
May 11, 2010 | 20346 | 20398 | 19977 | 20146 | 1,888,728,832 | -280.10(-1.37%) |
May 10, 2010 | 20119 | 20492 | 20036 | 20427 | 1,820,977,664 | +506.30(+2.54%) |
May 09, 2010 | 19700 | 20038 | 19700 | 19920 | 0 | +0.00(+0.00%) |
May 08, 2010 | 19700 | 20038 | 19700 | 19920 | 0 | +0.00(+0.00%) |
May 07, 2010 | 19700 | 20038 | 19700 | 19920 | 2,324,806,912 | -213.10(-1.06%) |
May 06, 2010 | 20178 | 20303 | 19888 | 20133 | 2,153,779,968 | -194.10(-0.95%) |
May 05, 2010 | 20390 | 20506 | 20293 | 20328 | 2,384,536,320 | -435.60(-2.10%) |
May 04, 2010 | 20936 | 21012 | 20744 | 20763 | 1,291,199,744 | -48.30(-0.23%) |
May 03, 2010 | 20800 | 20887 | 20774 | 20811 | 1,312,414,080 | -297.20(-1.41%) |