Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11746 | 11746 | 11746 | 0 | +28.60(+0.24%) | |
Dec 30, 2009 | 11687 | 11728 | 11673 | 11718 | 68,744,432 | +15.70(+0.13%) |
Dec 29, 2009 | 11740 | 11755 | 11692 | 11702 | 77,560,464 | -52.80(-0.45%) |
Dec 24, 2009 | 11666 | 11755 | 11659 | 11755 | 47,051,532 | +95.90(+0.82%) |
Dec 23, 2009 | 11625 | 11688 | 11625 | 11659 | 118,372,848 | +30.70(+0.26%) |
Dec 22, 2009 | 11539 | 11628 | 11522 | 11628 | 125,601,376 | +73.30(+0.63%) |
Dec 21, 2009 | 11560 | 11597 | 11463 | 11555 | 147,844,560 | +91.30(+0.80%) |
Dec 18, 2009 | 11510 | 11562 | 11448 | 11463 | 336,889,408 | -9.70(-0.08%) |
Dec 17, 2009 | 11570 | 11637 | 11473 | 11473 | 169,450,144 | -163.90(-1.41%) |
Dec 16, 2009 | 11609 | 11692 | 11541 | 11637 | 168,264,944 | +96.00(+0.83%) |
Dec 15, 2009 | 11533 | 11582 | 11499 | 11541 | 165,290,688 | -4.70(-0.04%) |
Dec 14, 2009 | 11482 | 11547 | 11522 | 11546 | 166,925,520 | +121.80(+1.07%) |
Dec 11, 2009 | 11472 | 11504 | 11387 | 11424 | 158,965,360 | -40.70(-0.36%) |
Dec 10, 2009 | 11400 | 11465 | 11370 | 11465 | 167,441,792 | +85.40(+0.75%) |
Dec 09, 2009 | 11429 | 11396 | 11249 | 11379 | 186,472,944 | +10.30(+0.09%) |
Dec 08, 2009 | 11412 | 11490 | 11342 | 11369 | 172,526,048 | -120.70(-1.05%) |
Dec 07, 2009 | 11468 | 11572 | 11446 | 11490 | 177,900,736 | -21.20(-0.18%) |
Dec 04, 2009 | 11672 | 11700 | 11415 | 11511 | 195,124,240 | -125.70(-1.08%) |
Dec 03, 2009 | 11775 | 11816 | 11629 | 11636 | 177,773,936 | -143.20(-1.22%) |
Dec 02, 2009 | 11729 | 11802 | 11707 | 11780 | 206,687,792 | +72.40(+0.62%) |
Dec 01, 2009 | 11575 | 11716 | 11447 | 11707 | 223,001,936 | +260.10(+2.27%) |
Nov 30, 2009 | 11476 | 11586 | 11447 | 11447 | 182,471,952 | -17.20(-0.15%) |
Nov 27, 2009 | 11281 | 11540 | 11300 | 11464 | 121,024,312 | +27.60(+0.24%) |
Nov 26, 2009 | 11569 | 11637 | 11428 | 11437 | 69,466,680 | -200.10(-1.72%) |
Nov 25, 2009 | 11594 | 11648 | 11540 | 11637 | 161,886,656 | +97.30(+0.84%) |
Nov 24, 2009 | 11644 | 11643 | 11540 | 11540 | 174,537,888 | -84.40(-0.73%) |
Nov 23, 2009 | 11689 | 11738 | 11579 | 11624 | 167,178,304 | +44.70(+0.39%) |
Nov 20, 2009 | 11524 | 11600 | 11509 | 11579 | 151,515,824 | -21.00(-0.18%) |
Nov 19, 2009 | 11588 | 11653 | 11484 | 11600 | 218,465,248 | -52.40(-0.45%) |
Nov 18, 2009 | 11668 | 11702 | 11605 | 11653 | 200,219,808 | +22.70(+0.20%) |
Nov 17, 2009 | 11508 | 11632 | 11503 | 11630 | 161,564,704 | +117.70(+1.02%) |
Nov 16, 2009 | 11497 | 11540 | 11408 | 11512 | 194,387,696 | +104.60(+0.92%) |
Nov 13, 2009 | 11348 | 11417 | 11322 | 11408 | 153,405,296 | +46.90(+0.41%) |
Nov 12, 2009 | 11383 | 11456 | 11330 | 11361 | 169,073,232 | -79.00(-0.69%) |
Nov 11, 2009 | 11546 | 11560 | 11419 | 11440 | 161,129,552 | +13.10(+0.11%) |
Nov 10, 2009 | 11458 | 11487 | 11369 | 11427 | 177,798,016 | -60.20(-0.52%) |
Nov 09, 2009 | 11372 | 11488 | 11250 | 11487 | 195,835,920 | +236.50(+2.10%) |
Nov 06, 2009 | 11101 | 11260 | 11099 | 11250 | 184,893,760 | +69.70(+0.62%) |
Nov 05, 2009 | 11070 | 11181 | 11042 | 11181 | 169,603,008 | +109.50(+0.99%) |
Nov 04, 2009 | 11103 | 11188 | 11026 | 11071 | 223,211,392 | +45.30(+0.41%) |
Nov 03, 2009 | 10778 | 11026 | 10752 | 11026 | 212,424,448 | +147.60(+1.36%) |
Nov 02, 2009 | 10897 | 10964 | 10745 | 10878 | 189,351,648 | -32.50(-0.30%) |
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%) |