Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 12404 | 12406 | 12258 | 12369 | 271,240,256 | -14.10(-0.11%) |
Sep 29, 2010 | 12256 | 12383 | 12237 | 12383 | 216,326,976 | +103.90(+0.85%) |
Sep 28, 2010 | 12179 | 12280 | 12124 | 12279 | 219,391,968 | +88.30(+0.72%) |
Sep 27, 2010 | 12211 | 12246 | 12190 | 12191 | 166,245,520 | -14.30(-0.12%) |
Sep 24, 2010 | 12168 | 12219 | 12104 | 12205 | 200,783,504 | +103.10(+0.85%) |
Sep 23, 2010 | 12099 | 12160 | 12056 | 12102 | 183,976,944 | -45.50(-0.37%) |
Sep 22, 2010 | 12209 | 12253 | 12140 | 12147 | 186,610,320 | -23.30(-0.19%) |
Sep 21, 2010 | 12257 | 12253 | 12130 | 12171 | 255,126,800 | -63.90(-0.52%) |
Sep 20, 2010 | 12190 | 12281 | 12167 | 12234 | 191,041,168 | +69.90(+0.57%) |
Sep 17, 2010 | 12262 | 12251 | 12141 | 12165 | 437,462,432 | +19.80(+0.16%) |
Sep 15, 2010 | 12160 | 12192 | 12082 | 12145 | 184,877,104 | -48.20(-0.40%) |
Sep 14, 2010 | 12151 | 12252 | 12147 | 12193 | 207,852,848 | +43.10(+0.35%) |
Sep 13, 2010 | 12147 | 12157 | 12101 | 12150 | 189,965,712 | +52.80(+0.44%) |
Sep 10, 2010 | 12024 | 12097 | 12022 | 12097 | 213,188,400 | +63.60(+0.53%) |
Sep 09, 2010 | 12106 | 12116 | 11998 | 12034 | 185,537,776 | -8.80(-0.07%) |
Sep 08, 2010 | 12102 | 12161 | 12040 | 12042 | 191,014,208 | -59.70(-0.49%) |
Sep 07, 2010 | 12148 | 12146 | 12071 | 12102 | 147,623,792 | -42.90(-0.35%) |
Sep 03, 2010 | 12137 | 12198 | 12109 | 12145 | 199,106,656 | +33.80(+0.28%) |
Sep 02, 2010 | 12040 | 12112 | 12004 | 12111 | 215,058,496 | +107.30(+0.89%) |
Sep 01, 2010 | 11978 | 12016 | 11914 | 12004 | 236,076,624 | +89.90(+0.75%) |
Aug 31, 2010 | 11894 | 11991 | 11845 | 11914 | 231,320,848 | +18.40(+0.15%) |
Aug 30, 2010 | 11873 | 11953 | 11866 | 11896 | 137,653,968 | +15.80(+0.13%) |
Aug 27, 2010 | 11700 | 11888 | 11638 | 11880 | 178,412,336 | +226.50(+1.94%) |
Aug 26, 2010 | 11667 | 11707 | 11619 | 11653 | 190,937,920 | +5.10(+0.04%) |
Aug 25, 2010 | 11515 | 11648 | 11469 | 11648 | 202,774,384 | +90.80(+0.79%) |
Aug 24, 2010 | 11611 | 11707 | 11553 | 11557 | 193,425,280 | -161.30(-1.38%) |
Aug 23, 2010 | 11752 | 11774 | 11712 | 11719 | 162,052,832 | -3.50(-0.03%) |
Aug 20, 2010 | 11672 | 11736 | 11595 | 11722 | 160,721,120 | +11.90(+0.10%) |
Aug 19, 2010 | 11775 | 11801 | 11669 | 11710 | 187,373,968 | -70.90(-0.60%) |
Aug 18, 2010 | 11722 | 11806 | 11646 | 11781 | 173,697,936 | +52.50(+0.45%) |
Aug 17, 2010 | 11677 | 11745 | 11553 | 11729 | 207,051,344 | +175.80(+1.52%) |
Aug 16, 2010 | 11528 | 11559 | 11494 | 11553 | 152,054,976 | +24.60(+0.21%) |
Aug 13, 2010 | 11505 | 11549 | 11491 | 11528 | 164,371,904 | +4.60(+0.04%) |
Aug 12, 2010 | 11513 | 11580 | 11480 | 11524 | 243,569,984 | -58.60(-0.51%) |
Aug 11, 2010 | 11736 | 11834 | 11565 | 11582 | 187,670,944 | -256.10(-2.16%) |
Aug 10, 2010 | 11778 | 11871 | 11750 | 11838 | 166,176,896 | -25.30(-0.21%) |
Aug 09, 2010 | 11847 | 11878 | 11783 | 11864 | 146,656,144 | +63.60(+0.54%) |
Aug 06, 2010 | 11753 | 11822 | 11700 | 11800 | 187,277,728 | +25.20(+0.21%) |
Aug 05, 2010 | 11819 | 11845 | 11748 | 11775 | 227,178,864 | -70.20(-0.59%) |
Aug 04, 2010 | 11844 | 11856 | 11785 | 11845 | 191,089,904 | +62.40(+0.53%) |
Aug 03, 2010 | 11829 | 11873 | 11714 | 11783 | 228,189,344 | +69.20(+0.59%) |
Jul 30, 2010 | 11668 | 11747 | 11604 | 11713 | 153,668,128 | -15.20(-0.13%) |
Jul 29, 2010 | 11747 | 11772 | 11634 | 11729 | 205,437,824 | +32.00(+0.27%) |
Jul 28, 2010 | 11668 | 11716 | 11659 | 11697 | 174,776,176 | -20.10(-0.17%) |
Jul 27, 2010 | 11804 | 11823 | 11684 | 11717 | 190,675,712 | -29.40(-0.25%) |
Jul 26, 2010 | 11742 | 11768 | 11680 | 11746 | 134,590,624 | +31.90(+0.27%) |
Jul 23, 2010 | 11679 | 11723 | 11623 | 11714 | 147,800,208 | +46.40(+0.40%) |
Jul 22, 2010 | 11573 | 11668 | 11513 | 11668 | 182,217,152 | +154.50(+1.34%) |
Jul 21, 2010 | 11669 | 11661 | 11466 | 11513 | 166,371,008 | -116.60(-1.00%) |
Jul 20, 2010 | 11454 | 11630 | 11446 | 11630 | 187,924,912 | +86.40(+0.75%) |
Jul 19, 2010 | 11542 | 11580 | 11448 | 11544 | 157,275,104 | -26.20(-0.23%) |
Jul 16, 2010 | 11690 | 11742 | 11504 | 11570 | 186,759,264 | -172.10(-1.47%) |
Jul 15, 2010 | 11643 | 11742 | 11552 | 11742 | 191,605,936 | +121.60(+1.05%) |
Jul 14, 2010 | 11673 | 11694 | 11607 | 11620 | 169,886,400 | -52.60(-0.45%) |
Jul 13, 2010 | 11678 | 11696 | 11573 | 11673 | 196,260,640 | +107.00(+0.93%) |
Jul 12, 2010 | 11567 | 11601 | 11497 | 11566 | 146,214,688 | -4.70(-0.04%) |
Jul 09, 2010 | 11431 | 11570 | 11394 | 11570 | 159,365,040 | +137.10(+1.20%) |
Jul 08, 2010 | 11483 | 11476 | 11331 | 11433 | 222,372,480 | +36.10(+0.32%) |
Jul 07, 2010 | 11228 | 11397 | 11201 | 11397 | 315,669,376 | +197.10(+1.76%) |
Jul 06, 2010 | 11195 | 11270 | 11094 | 11200 | 218,609,792 | +4.10(+0.04%) |