Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 11766 | 11763 | 11671 | 11763 | 58,672,780 | +91.60(+0.78%) |
May 28, 2010 | 11779 | 11800 | 11641 | 11671 | 174,609,696 | -77.70(-0.66%) |
May 27, 2010 | 11609 | 11755 | 11544 | 11749 | 235,526,896 | +205.20(+1.78%) |
May 26, 2010 | 11700 | 11724 | 11518 | 11544 | 295,819,744 | +25.80(+0.22%) |
May 25, 2010 | 11271 | 11522 | 11263 | 11518 | 253,635,760 | -3.20(-0.03%) |
May 21, 2010 | 11244 | 11539 | 11180 | 11521 | 212,582,992 | +115.30(+1.01%) |
May 20, 2010 | 11495 | 11515 | 11381 | 11406 | 287,930,304 | -259.80(-2.23%) |
May 19, 2010 | 11700 | 11787 | 11514 | 11666 | 260,917,712 | -98.70(-0.84%) |
May 18, 2010 | 11891 | 11960 | 11761 | 11764 | 227,515,344 | -48.50(-0.41%) |
May 17, 2010 | 12000 | 12015 | 11696 | 11813 | 230,554,016 | -202.00(-1.68%) |
May 14, 2010 | 12088 | 12117 | 11891 | 12015 | 210,463,904 | -101.60(-0.84%) |
May 13, 2010 | 12171 | 12210 | 12059 | 12117 | 205,673,792 | -79.40(-0.65%) |
May 12, 2010 | 12103 | 12205 | 12001 | 12196 | 237,159,760 | +195.40(+1.63%) |
May 11, 2010 | 11932 | 12081 | 11997 | 12001 | 255,876,304 | +52.70(+0.44%) |
May 10, 2010 | 12012 | 11950 | 11885 | 11948 | 205,450,432 | +255.50(+2.19%) |
May 07, 2010 | 11750 | 11842 | 11557 | 11692 | 281,577,536 | -150.00(-1.27%) |
May 06, 2010 | 11846 | 11949 | 11423 | 11842 | 365,163,072 | -32.70(-0.28%) |
May 05, 2010 | 11862 | 11997 | 11874 | 11875 | 284,613,824 | -155.80(-1.29%) |
May 04, 2010 | 12165 | 12196 | 11954 | 12031 | 256,142,736 | -165.60(-1.36%) |
May 03, 2010 | 12274 | 12295 | 12166 | 12196 | 179,449,568 | -14.20(-0.12%) |
Apr 30, 2010 | 12247 | 12308 | 12184 | 12211 | 246,932,720 | +10.40(+0.09%) |
Apr 29, 2010 | 12111 | 12227 | 12077 | 12200 | 223,547,344 | +123.40(+1.02%) |
Apr 28, 2010 | 12165 | 12173 | 12076 | 12077 | 222,609,008 | -69.80(-0.57%) |
Apr 27, 2010 | 12256 | 12322 | 12143 | 12147 | 221,201,280 | -134.30(-1.09%) |
Apr 26, 2010 | 12254 | 12298 | 12235 | 12281 | 155,928,304 | +41.40(+0.34%) |
Apr 23, 2010 | 12168 | 12248 | 12127 | 12240 | 192,225,760 | +78.70(+0.65%) |
Apr 22, 2010 | 12053 | 12161 | 11985 | 12161 | 201,924,704 | +26.30(+0.22%) |
Apr 21, 2010 | 12135 | 12158 | 12071 | 12135 | 182,199,712 | +21.10(+0.17%) |
Apr 20, 2010 | 12122 | 12160 | 12103 | 12114 | 179,248,464 | +10.50(+0.09%) |
Apr 19, 2010 | 11975 | 12103 | 11954 | 12103 | 185,354,976 | +32.30(+0.27%) |
Apr 16, 2010 | 12191 | 12212 | 12020 | 12071 | 209,408,384 | -140.80(-1.15%) |
Apr 15, 2010 | 12179 | 12250 | 12169 | 12212 | 164,368,544 | +7.10(+0.06%) |
Apr 14, 2010 | 12142 | 12212 | 12096 | 12204 | 177,248,576 | +102.90(+0.85%) |
Apr 13, 2010 | 12092 | 12149 | 12025 | 12102 | 145,607,264 | -47.20(-0.39%) |
Apr 12, 2010 | 12168 | 12214 | 12139 | 12149 | 163,197,152 | -28.10(-0.23%) |
Apr 09, 2010 | 12150 | 12211 | 12114 | 12177 | 163,373,520 | +63.30(+0.52%) |
Apr 08, 2010 | 12061 | 12139 | 11976 | 12114 | 179,570,416 | +2.60(+0.02%) |
Apr 07, 2010 | 12137 | 12160 | 12059 | 12111 | 210,588,944 | -45.80(-0.38%) |
Apr 06, 2010 | 12136 | 12200 | 12120 | 12157 | 163,854,864 | -29.60(-0.24%) |
Apr 05, 2010 | 12191 | 12203 | 12151 | 12186 | 146,615,872 | +35.20(+0.29%) |
Apr 01, 2010 | 12151 | 12151 | 12151 | 0 | +113.40(+0.94%) | |
Mar 31, 2010 | 12063 | 12080 | 11983 | 12038 | 192,925,584 | -6.50(-0.05%) |
Mar 30, 2010 | 12042 | 12062 | 12023 | 12044 | 153,305,632 | +14.50(+0.12%) |
Mar 29, 2010 | 12000 | 12035 | 11957 | 12030 | 159,040,928 | +72.30(+0.60%) |
Mar 26, 2010 | 11992 | 12041 | 11909 | 11957 | 197,405,232 | -0.70(-0.01%) |
Mar 25, 2010 | 12010 | 12049 | 11958 | 11958 | 208,243,296 | -4.90(-0.04%) |
Mar 24, 2010 | 12009 | 12044 | 11963 | 11963 | 206,398,800 | -81.50(-0.68%) |
Mar 23, 2010 | 11988 | 12048 | 11967 | 12044 | 193,096,432 | +77.30(+0.65%) |
Mar 22, 2010 | 11877 | 11992 | 11844 | 11967 | 211,048,736 | +19.20(+0.16%) |
Mar 19, 2010 | 12032 | 12047 | 11926 | 11948 | 342,072,256 | -92.00(-0.76%) |
Mar 18, 2010 | 12091 | 12129 | 12008 | 12040 | 155,656,256 | -60.70(-0.50%) |
Mar 17, 2010 | 12122 | 12119 | 12085 | 12101 | 158,066,560 | +11.30(+0.09%) |
Mar 16, 2010 | 12049 | 12098 | 12009 | 12089 | 155,497,824 | +80.60(+0.67%) |
Mar 15, 2010 | 11988 | 12009 | 11936 | 12009 | 128,560,368 | -5.00(-0.04%) |
Mar 12, 2010 | 12020 | 12048 | 11954 | 12014 | 177,279,920 | +34.10(+0.28%) |
Mar 11, 2010 | 11936 | 11982 | 11910 | 11980 | 142,983,168 | +18.60(+0.16%) |
Mar 10, 2010 | 11932 | 11995 | 11916 | 11961 | 199,895,840 | +42.40(+0.36%) |
Mar 09, 2010 | 11923 | 11965 | 11893 | 11919 | 177,582,256 | -45.10(-0.38%) |
Mar 08, 2010 | 12026 | 12040 | 11958 | 11964 | 143,493,104 | -11.30(-0.09%) |
Mar 05, 2010 | 11878 | 11975 | 11825 | 11975 | 170,065,808 | +150.10(+1.27%) |
Mar 04, 2010 | 11867 | 11877 | 11792 | 11825 | 175,292,080 | -27.80(-0.23%) |
Mar 03, 2010 | 11842 | 11876 | 11811 | 11853 | 163,136,352 | +24.50(+0.21%) |
Mar 02, 2010 | 11752 | 11844 | 11728 | 11828 | 161,257,936 | +100.20(+0.85%) |