Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13450 | 13588 | 13438 | 13552 | 231,294,448 | +114.40(+0.85%) |
Jan 28, 2011 | 13406 | 13498 | 13406 | 13438 | 234,654,080 | +27.40(+0.20%) |
Jan 27, 2011 | 13473 | 13497 | 13398 | 13410 | 215,484,608 | -55.60(-0.41%) |
Jan 26, 2011 | 13300 | 13478 | 13260 | 13466 | 252,211,984 | +206.20(+1.56%) |
Jan 25, 2011 | 13322 | 13347 | 13193 | 13260 | 253,727,904 | -88.00(-0.66%) |
Jan 24, 2011 | 13314 | 13369 | 13265 | 13348 | 185,934,480 | +89.00(+0.67%) |
Jan 21, 2011 | 13355 | 13408 | 13259 | 13259 | 406,148,768 | -72.70(-0.55%) |
Jan 20, 2011 | 13362 | 13430 | 13239 | 13331 | 260,261,888 | -107.70(-0.80%) |
Jan 19, 2011 | 13570 | 13572 | 13412 | 13439 | 219,379,792 | -120.20(-0.89%) |
Jan 18, 2011 | 13486 | 13566 | 13441 | 13559 | 288,004,640 | +119.10(+0.89%) |
Jan 17, 2011 | 13427 | 13473 | 13424 | 13440 | 93,109,000 | -24.00(-0.18%) |
Jan 14, 2011 | 13409 | 13464 | 13376 | 13464 | 245,390,832 | +62.60(+0.47%) |
Jan 13, 2011 | 13492 | 13505 | 13384 | 13402 | 279,592,608 | -58.70(-0.44%) |
Jan 12, 2011 | 13467 | 13498 | 13402 | 13460 | 270,387,744 | +59.20(+0.44%) |
Jan 11, 2011 | 13342 | 13422 | 13245 | 13401 | 248,494,592 | +155.90(+1.18%) |
Jan 10, 2011 | 13292 | 13295 | 13140 | 13245 | 179,375,792 | -27.20(-0.20%) |
Jan 07, 2011 | 13263 | 13330 | 13233 | 13272 | 208,031,120 | -39.40(-0.30%) |
Jan 06, 2011 | 13408 | 13413 | 13291 | 13312 | 225,910,272 | -84.30(-0.63%) |
Jan 05, 2011 | 13365 | 13400 | 13301 | 13396 | 226,953,936 | -6.30(-0.05%) |
Jan 04, 2011 | 13530 | 13530 | 13327 | 13402 | 203,992,816 | -40.90(-0.30%) |
Dec 31, 2010 | 13416 | 13466 | 13383 | 13443 | 80,432,456 | +8.80(+0.07%) |
Dec 30, 2010 | 13450 | 13494 | 13401 | 13434 | 95,725,608 | -14.80(-0.11%) |
Dec 29, 2010 | 13413 | 13450 | 13383 | 13449 | 108,949,224 | +66.00(+0.49%) |
Dec 24, 2010 | 13371 | 13394 | 13367 | 13383 | 18,248,262 | +12.00(+0.09%) |
Dec 23, 2010 | 13354 | 13397 | 13317 | 13371 | 119,625,064 | -9.50(-0.07%) |
Dec 22, 2010 | 13381 | 13397 | 13350 | 13381 | 150,806,944 | +15.50(+0.12%) |
Dec 21, 2010 | 13241 | 13365 | 13195 | 13365 | 158,998,656 | +171.90(+1.30%) |
Dec 20, 2010 | 13232 | 13263 | 13193 | 13193 | 173,580,224 | -8.20(-0.06%) |
Dec 17, 2010 | 13195 | 13220 | 13094 | 13202 | 431,223,744 | +20.30(+0.15%) |
Dec 16, 2010 | 13205 | 13224 | 13123 | 13181 | 209,990,384 | -47.90(-0.36%) |
Dec 15, 2010 | 13234 | 13281 | 13168 | 13229 | 236,636,016 | -51.00(-0.38%) |
Dec 14, 2010 | 13314 | 13328 | 13242 | 13280 | 210,577,280 | -15.80(-0.12%) |
Dec 13, 2010 | 13290 | 13360 | 13257 | 13296 | 215,552,256 | +56.40(+0.43%) |
Dec 10, 2010 | 13163 | 13253 | 13166 | 13240 | 188,780,960 | +72.60(+0.55%) |
Dec 09, 2010 | 13222 | 13225 | 13144 | 13167 | 201,102,768 | +14.90(+0.11%) |
Dec 08, 2010 | 13211 | 13234 | 13132 | 13152 | 239,692,544 | -98.70(-0.74%) |
Dec 07, 2010 | 13369 | 13368 | 13240 | 13251 | 249,669,104 | -25.30(-0.19%) |
Dec 06, 2010 | 13207 | 13276 | 13181 | 13276 | 207,716,960 | +97.00(+0.74%) |
Dec 03, 2010 | 13135 | 13196 | 13136 | 13179 | 300,830,688 | +15.50(+0.12%) |
Dec 02, 2010 | 13140 | 13191 | 13132 | 13164 | 252,668,304 | +15.20(+0.12%) |
Dec 01, 2010 | 13067 | 13154 | 12953 | 13148 | 269,398,816 | +195.40(+1.51%) |
Nov 30, 2010 | 12883 | 13032 | 12883 | 12953 | 330,680,032 | +57.20(+0.44%) |
Nov 29, 2010 | 12888 | 12930 | 12783 | 12896 | 208,343,264 | +3.00(+0.02%) |
Nov 26, 2010 | 12866 | 12918 | 12845 | 12893 | 151,956,992 | -53.10(-0.41%) |
Nov 25, 2010 | 12912 | 12946 | 12902 | 12946 | 73,676,264 | +43.80(+0.34%) |
Nov 24, 2010 | 12844 | 12902 | 12796 | 12902 | 191,357,696 | +108.20(+0.85%) |
Nov 23, 2010 | 12859 | 12929 | 12781 | 12794 | 211,518,688 | -135.20(-1.05%) |
Nov 22, 2010 | 12932 | 12964 | 12851 | 12929 | 160,171,392 | -27.30(-0.21%) |
Nov 19, 2010 | 12835 | 12968 | 12814 | 12956 | 175,933,824 | +86.30(+0.67%) |
Nov 18, 2010 | 12770 | 12903 | 12658 | 12870 | 215,549,760 | +212.20(+1.68%) |
Nov 17, 2010 | 12557 | 12673 | 12542 | 12658 | 177,500,416 | +55.60(+0.44%) |
Nov 16, 2010 | 12664 | 12726 | 12502 | 12602 | 235,133,168 | -133.20(-1.05%) |
Nov 15, 2010 | 12758 | 12820 | 12713 | 12735 | 177,636,912 | -13.80(-0.11%) |
Nov 12, 2010 | 12838 | 12934 | 12662 | 12749 | 259,861,120 | -185.50(-1.43%) |
Nov 11, 2010 | 12925 | 12942 | 12851 | 12935 | 201,985,792 | -7.90(-0.06%) |
Nov 10, 2010 | 12905 | 12943 | 12787 | 12943 | 257,640,304 | +26.00(+0.20%) |
Nov 09, 2010 | 13109 | 13114 | 12878 | 12917 | 292,264,032 | -135.90(-1.04%) |
Nov 08, 2010 | 12940 | 13052 | 12924 | 13052 | 222,268,000 | +127.40(+0.99%) |
Nov 05, 2010 | 12895 | 13001 | 12881 | 12925 | 272,720,672 | +46.30(+0.36%) |
Nov 04, 2010 | 12831 | 12921 | 12676 | 12879 | 301,956,448 | +207.70(+1.64%) |
Nov 03, 2010 | 12685 | 12704 | 12569 | 12671 | 232,230,752 | -10.30(-0.08%) |
Nov 02, 2010 | 12719 | 12722 | 12660 | 12681 | 159,424,416 | +16.60(+0.13%) |