Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11092 | 11081 | 10768 | 10911 | 219,733,152 | -164.40(-1.48%) |
Oct 29, 2009 | 10916 | 11075 | 10805 | 11075 | 220,211,968 | +269.90(+2.50%) |
Oct 28, 2009 | 11000 | 11054 | 10805 | 10805 | 229,661,728 | -248.20(-2.25%) |
Oct 27, 2009 | 11230 | 11247 | 11054 | 11054 | 198,483,552 | -181.40(-1.61%) |
Oct 26, 2009 | 11426 | 11526 | 11211 | 11235 | 169,730,880 | -147.20(-1.29%) |
Oct 23, 2009 | 11565 | 11430 | 11358 | 11382 | 178,163,040 | -151.30(-1.31%) |
Oct 22, 2009 | 11427 | 11533 | 11366 | 11533 | 199,417,872 | +91.40(+0.80%) |
Oct 21, 2009 | 11475 | 11595 | 11438 | 11442 | 190,196,192 | -96.10(-0.83%) |
Oct 20, 2009 | 11587 | 11547 | 11498 | 11538 | 154,625,168 | -0.30(-0.00%) |
Oct 19, 2009 | 11567 | 11571 | 11485 | 11538 | 152,408,032 | +33.60(+0.29%) |
Oct 16, 2009 | 11460 | 11514 | 11409 | 11505 | 158,645,024 | +0.30(+0.00%) |
Oct 15, 2009 | 11459 | 11533 | 11449 | 11504 | 166,225,280 | -28.30(-0.25%) |
Oct 14, 2009 | 11532 | 11539 | 11414 | 11533 | 190,889,760 | +119.30(+1.05%) |
Oct 13, 2009 | 11423 | 11445 | 11300 | 11414 | 199,711,664 | -23.40(-0.20%) |
Oct 09, 2009 | 11432 | 11497 | 11382 | 11437 | 176,698,256 | -47.60(-0.41%) |
Oct 08, 2009 | 11423 | 11513 | 11350 | 11484 | 245,385,616 | +134.60(+1.19%) |
Oct 07, 2009 | 11275 | 11352 | 11194 | 11350 | 197,364,592 | +101.90(+0.91%) |
Oct 06, 2009 | 11230 | 11359 | 11103 | 11248 | 238,045,712 | +145.40(+1.31%) |
Oct 05, 2009 | 10976 | 11142 | 10932 | 11103 | 184,666,240 | +144.30(+1.32%) |
Oct 02, 2009 | 10922 | 11072 | 10855 | 10958 | 185,082,144 | -113.50(-1.03%) |
Oct 01, 2009 | 11403 | 11395 | 11071 | 11072 | 186,535,920 | -323.20(-2.84%) |
Sep 30, 2009 | 11481 | 11458 | 11251 | 11395 | 257,237,952 | +0.00(+0.00%) |
Sep 29, 2009 | 11355 | 11404 | 11314 | 11395 | 194,923,680 | +56.30(+0.50%) |
Sep 28, 2009 | 11269 | 11390 | 11212 | 11339 | 166,605,664 | +126.30(+1.13%) |
Sep 25, 2009 | 11237 | 11293 | 11175 | 11212 | 159,279,472 | -73.40(-0.65%) |
Sep 24, 2009 | 11548 | 11553 | 11284 | 11286 | 217,668,880 | -231.70(-2.01%) |
Sep 23, 2009 | 11596 | 11648 | 11503 | 11518 | 197,618,656 | -68.20(-0.59%) |
Sep 22, 2009 | 11534 | 11602 | 11425 | 11586 | 211,364,320 | +161.10(+1.41%) |
Sep 21, 2009 | 11348 | 11446 | 11330 | 11425 | 173,697,552 | -21.40(-0.19%) |
Sep 18, 2009 | 11532 | 11540 | 11446 | 11446 | 369,937,600 | -82.20(-0.71%) |
Sep 17, 2009 | 11536 | 11614 | 11447 | 11528 | 223,679,616 | -27.40(-0.24%) |
Sep 16, 2009 | 11552 | 11592 | 11496 | 11556 | 256,997,984 | +59.80(+0.52%) |
Sep 15, 2009 | 11360 | 11496 | 11332 | 11496 | 209,964,704 | +163.80(+1.45%) |
Sep 14, 2009 | 11175 | 11332 | 11167 | 11332 | 167,911,488 | +78.80(+0.70%) |
Sep 11, 2009 | 11216 | 11283 | 11155 | 11253 | 208,118,624 | +98.20(+0.88%) |
Sep 10, 2009 | 11012 | 11155 | 11000 | 11155 | 213,760,736 | +154.80(+1.41%) |
Sep 09, 2009 | 11082 | 11114 | 10966 | 11000 | 243,696,624 | -105.10(-0.95%) |
Sep 08, 2009 | 11148 | 11176 | 11018 | 11105 | 210,673,760 | +87.80(+0.80%) |
Sep 04, 2009 | 10901 | 11018 | 10872 | 11018 | 148,070,400 | +96.00(+0.88%) |
Sep 03, 2009 | 10769 | 10922 | 10701 | 10922 | 251,783,472 | +220.20(+2.06%) |
Sep 02, 2009 | 10656 | 10737 | 10635 | 10701 | 246,015,344 | +11.50(+0.11%) |
Sep 01, 2009 | 10841 | 10927 | 10666 | 10690 | 206,259,520 | -178.40(-1.64%) |
Aug 31, 2009 | 10866 | 10978 | 10773 | 10868 | 179,470,208 | -109.80(-1.00%) |
Aug 28, 2009 | 10980 | 11011 | 10894 | 10978 | 164,482,848 | +44.00(+0.40%) |
Aug 27, 2009 | 10986 | 10970 | 10808 | 10934 | 177,967,232 | +21.80(+0.20%) |
Aug 26, 2009 | 10861 | 10961 | 10838 | 10912 | 172,419,680 | -8.30(-0.08%) |
Aug 25, 2009 | 10872 | 10963 | 10790 | 10920 | 186,166,976 | +130.50(+1.21%) |
Aug 24, 2009 | 10865 | 10903 | 10747 | 10790 | 158,906,992 | -41.20(-0.38%) |
Aug 21, 2009 | 10826 | 10837 | 10700 | 10831 | 176,228,640 | +130.70(+1.22%) |
Aug 20, 2009 | 10708 | 10764 | 10687 | 10700 | 159,800,256 | +13.70(+0.13%) |
Aug 19, 2009 | 10536 | 10738 | 10519 | 10687 | 181,317,856 | +13.00(+0.12%) |
Aug 18, 2009 | 10601 | 10680 | 10532 | 10674 | 141,815,856 | +142.20(+1.35%) |
Aug 17, 2009 | 10577 | 10848 | 10480 | 10532 | 151,826,896 | -316.40(-2.92%) |
Aug 14, 2009 | 10832 | 10848 | 10713 | 10848 | 145,783,152 | +22.40(+0.21%) |
Aug 13, 2009 | 10790 | 10850 | 10660 | 10826 | 200,784,192 | +165.70(+1.55%) |
Aug 12, 2009 | 10597 | 10742 | 10588 | 10660 | 156,095,824 | +30.40(+0.29%) |
Aug 11, 2009 | 10760 | 10796 | 10608 | 10630 | 156,988,704 | -164.20(-1.52%) |
Aug 10, 2009 | 10833 | 10885 | 10768 | 10794 | 153,939,504 | -91.60(-0.84%) |
Aug 07, 2009 | 10896 | 10964 | 10793 | 10885 | 183,307,824 | +91.90(+0.85%) |
Aug 06, 2009 | 11042 | 11065 | 10793 | 10793 | 251,845,984 | -253.50(-2.29%) |
Aug 05, 2009 | 11014 | 11065 | 10953 | 11047 | 229,501,936 | +28.80(+0.26%) |