Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2010 | 20658 | 20663 | 20568 | 20609 | 0 | +0.00(+0.00%) |
Feb 27, 2010 | 20658 | 20663 | 20568 | 20609 | 1,492,479,360 | +209.10(+1.03%) |
Feb 26, 2010 | 20512 | 20644 | 20262 | 20400 | 1,980,209,664 | -68.10(-0.33%) |
Feb 25, 2010 | 20357 | 20584 | 20351 | 20468 | 1,508,097,408 | -155.30(-0.75%) |
Feb 24, 2010 | 20218 | 20712 | 20120 | 20623 | 0 | +245.70(+1.21%) |
Feb 23, 2010 | 20408 | 20427 | 20313 | 20377 | 1,067,658,304 | +0.00(+0.00%) |
Feb 22, 2010 | 20408 | 20427 | 20313 | 20377 | 0 | +483.30(+2.43%) |
Feb 21, 2010 | 20262 | 20262 | 19875 | 19894 | 0 | +0.00(+0.00%) |
Feb 20, 2010 | 20262 | 20262 | 19875 | 19894 | 1,329,484,544 | -528.20(-2.59%) |
Feb 19, 2010 | 20535 | 20570 | 20381 | 20422 | 720,614,272 | -111.80(-0.54%) |
Feb 18, 2010 | 20658 | 20684 | 20471 | 20534 | 1,111,741,952 | +0.00(+0.00%) |
Feb 17, 2010 | 20658 | 20684 | 20471 | 20534 | 0 | +265.30(+1.31%) |
Feb 16, 2010 | 20241 | 20428 | 20213 | 20269 | 0 | +0.00(+0.00%) |
Feb 15, 2010 | 20241 | 20428 | 20213 | 20269 | 0 | +0.00(+0.00%) |
Feb 13, 2010 | 20241 | 20428 | 20213 | 20269 | 1,193,582,080 | -22.00(-0.11%) |
Feb 12, 2010 | 20096 | 20311 | 20096 | 20291 | 1,338,864,000 | +368.50(+1.85%) |
Feb 11, 2010 | 19915 | 19977 | 19682 | 19922 | 0 | +131.90(+0.67%) |
Feb 10, 2010 | 19494 | 19844 | 19461 | 19790 | 1,495,157,248 | +239.40(+1.22%) |
Feb 09, 2010 | 19615 | 19673 | 19423 | 19551 | 1,751,004,544 | +0.00(+0.00%) |
Feb 08, 2010 | 19615 | 19673 | 19423 | 19551 | 0 | -114.20(-0.58%) |
Feb 06, 2010 | 19706 | 19823 | 19656 | 19665 | 2,515,439,104 | -676.50(-3.33%) |
Feb 05, 2010 | 20535 | 20554 | 20316 | 20342 | 1,607,734,144 | -380.50(-1.84%) |
Feb 04, 2010 | 20486 | 20780 | 20315 | 20722 | 1,922,114,816 | +449.90(+2.22%) |
Feb 03, 2010 | 20433 | 20534 | 20181 | 20272 | 1,561,641,984 | +28.40(+0.14%) |
Feb 02, 2010 | 19988 | 20254 | 19846 | 20244 | 1,701,996,800 | +0.00(+0.00%) |
Feb 01, 2010 | 19988 | 20254 | 19846 | 20244 | 0 | +121.80(+0.61%) |
Jan 30, 2010 | 20026 | 20328 | 19916 | 20122 | 1,784,257,408 | -234.40(-1.15%) |
Jan 29, 2010 | 20202 | 20438 | 20170 | 20356 | 1,880,647,168 | +323.30(+1.61%) |
Jan 28, 2010 | 20186 | 20341 | 19924 | 20033 | 1,822,372,608 | -76.20(-0.38%) |
Jan 27, 2010 | 20560 | 20560 | 20047 | 20109 | 2,270,009,088 | -489.30(-2.38%) |
Jan 26, 2010 | 20448 | 20620 | 20423 | 20599 | 1,909,841,664 | +0.00(+0.00%) |
Jan 25, 2010 | 20448 | 20620 | 20423 | 20599 | 0 | -127.60(-0.62%) |
Jan 24, 2010 | 20527 | 20739 | 20250 | 20726 | 0 | +0.00(+0.00%) |
Jan 23, 2010 | 20527 | 20739 | 20250 | 20726 | 3,220,361,984 | -136.50(-0.65%) |
Jan 22, 2010 | 21193 | 21272 | 20828 | 20863 | 2,465,648,896 | -423.50(-1.99%) |
Jan 21, 2010 | 21543 | 21562 | 21171 | 21286 | 2,197,552,128 | -391.80(-1.81%) |
Jan 20, 2010 | 21481 | 21682 | 21336 | 21678 | 1,913,397,760 | +218.00(+1.02%) |
Jan 19, 2010 | 21418 | 21646 | 21321 | 21460 | 1,867,401,600 | +0.00(+0.00%) |
Jan 18, 2010 | 21418 | 21646 | 21321 | 21460 | 0 | -194.20(-0.90%) |
Jan 17, 2010 | 21715 | 21789 | 21581 | 21654 | 0 | +0.00(+0.00%) |
Jan 16, 2010 | 21715 | 21789 | 21581 | 21654 | 2,659,842,304 | -62.70(-0.29%) |
Jan 15, 2010 | 21871 | 21989 | 21707 | 21717 | 2,338,667,520 | -31.70(-0.15%) |
Jan 14, 2010 | 21991 | 22012 | 21688 | 21749 | 3,414,190,336 | -578.00(-2.59%) |
Jan 13, 2010 | 22378 | 22476 | 22193 | 22327 | 2,204,776,704 | -84.90(-0.38%) |
Jan 12, 2010 | 22524 | 22672 | 22374 | 22412 | 1,744,637,568 | +0.00(+0.00%) |
Jan 11, 2010 | 22524 | 22672 | 22374 | 22412 | 0 | +114.70(+0.51%) |
Jan 10, 2010 | 22283 | 22443 | 22206 | 22297 | 0 | +0.00(+0.00%) |
Jan 09, 2010 | 22283 | 22443 | 22206 | 22297 | 1,626,022,656 | +27.40(+0.12%) |
Jan 08, 2010 | 22548 | 22548 | 22170 | 22269 | 1,495,365,248 | -147.30(-0.66%) |
Jan 07, 2010 | 22358 | 22515 | 22277 | 22417 | 2,100,233,984 | +137.10(+0.62%) |
Jan 06, 2010 | 22092 | 22297 | 21987 | 22280 | 1,965,584,768 | +456.30(+2.09%) |
Jan 05, 2010 | 21860 | 22025 | 21689 | 21823 | 1,006,199,616 | +0.00(+0.00%) |
Jan 04, 2010 | 21860 | 22025 | 21689 | 21823 | 0 | -49.20(-0.22%) |
Jan 03, 2010 | 21654 | 21886 | 21588 | 21872 | 0 | +0.00(+0.00%) |
Jan 02, 2010 | 21654 | 21886 | 21588 | 21872 | 0 | +0.00(+0.00%) |
Jan 01, 2010 | 21654 | 21886 | 21588 | 21872 | 792,382,400 | +375.90(+1.75%) |
Dec 31, 2009 | 21469 | 21621 | 21320 | 21497 | 0 | -2.80(-0.01%) |
Dec 30, 2009 | 21544 | 21609 | 21393 | 21499 | 775,521,088 | +19.20(+0.09%) |
Dec 29, 2009 | 21622 | 21739 | 21474 | 21480 | 851,751,104 | +0.00(+0.00%) |
Dec 28, 2009 | 21622 | 21739 | 21474 | 21480 | 0 | -36.80(-0.17%) |
Dec 27, 2009 | 21379 | 21592 | 21357 | 21517 | 0 | +0.00(+0.00%) |
Dec 26, 2009 | 21379 | 21592 | 21357 | 21517 | 0 | +0.00(+0.00%) |
Dec 25, 2009 | 21379 | 21592 | 21357 | 21517 | 688,221,312 | +188.30(+0.88%) |
Dec 24, 2009 | 21116 | 21339 | 21017 | 21329 | 992,743,424 | +236.70(+1.12%) |
Dec 23, 2009 | 21152 | 21230 | 21029 | 21092 | 1,273,394,944 | +143.90(+0.69%) |
Dec 22, 2009 | 21110 | 21178 | 20933 | 20948 | 1,201,789,440 | +0.00(+0.00%) |
Dec 21, 2009 | 21110 | 21178 | 20933 | 20948 | 0 | -227.80(-1.08%) |
Dec 20, 2009 | 21162 | 21282 | 21078 | 21176 | 0 | +0.00(+0.00%) |
Dec 19, 2009 | 21162 | 21282 | 21078 | 21176 | 1,872,781,568 | -171.70(-0.80%) |
Dec 18, 2009 | 21666 | 21666 | 21219 | 21348 | 1,787,912,960 | -264.10(-1.22%) |
Dec 17, 2009 | 21840 | 21907 | 21518 | 21612 | 1,781,760,000 | -202.20(-0.93%) |
Dec 16, 2009 | 22032 | 22032 | 21780 | 21814 | 1,767,722,752 | -271.90(-1.23%) |
Dec 15, 2009 | 21639 | 22226 | 21546 | 22086 | 1,895,287,552 | +0.00(+0.00%) |
Dec 14, 2009 | 21639 | 22226 | 21546 | 22086 | 0 | +183.70(+0.84%) |
Dec 12, 2009 | 21797 | 22144 | 21797 | 21902 | 1,537,443,456 | +202.10(+0.93%) |
Dec 11, 2009 | 21939 | 21981 | 21566 | 21700 | 1,620,539,136 | -41.80(-0.19%) |
Dec 10, 2009 | 21906 | 22035 | 21658 | 21742 | 1,563,804,544 | -318.70(-1.44%) |
Dec 09, 2009 | 22306 | 22306 | 22055 | 22060 | 1,317,624,320 | -264.50(-1.18%) |
Dec 08, 2009 | 22387 | 22477 | 22256 | 22325 | 0 | +0.00(+0.00%) |
Dec 07, 2009 | 22387 | 22477 | 22256 | 22325 | 0 | -173.20(-0.77%) |
Dec 05, 2009 | 22400 | 22529 | 22241 | 22498 | 1,417,672,832 | -55.70(-0.25%) |
Dec 04, 2009 | 22504 | 22594 | 22334 | 22554 | 1,437,844,224 | +264.30(+1.19%) |
Dec 03, 2009 | 22402 | 22439 | 22267 | 22290 | 1,617,587,072 | +176.40(+0.80%) |
Dec 02, 2009 | 21813 | 22131 | 21789 | 22113 | 1,442,550,912 | +291.70(+1.34%) |