Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 11655 | 11664 | 11591 | 11630 | 159,871,040 | -1.80(-0.02%) |
Feb 25, 2010 | 11457 | 11637 | 11421 | 11631 | 177,113,520 | +109.60(+0.95%) |
Feb 24, 2010 | 11527 | 11584 | 11493 | 11522 | 124,588,128 | -4.90(-0.04%) |
Feb 23, 2010 | 11607 | 11635 | 11482 | 11527 | 149,779,280 | -108.10(-0.93%) |
Feb 22, 2010 | 11745 | 11763 | 11635 | 11635 | 119,081,272 | -74.50(-0.64%) |
Feb 19, 2010 | 11692 | 11758 | 11680 | 11709 | 138,417,440 | +14.50(+0.12%) |
Feb 18, 2010 | 11630 | 11712 | 11619 | 11695 | 144,869,648 | +59.30(+0.51%) |
Feb 17, 2010 | 11606 | 11697 | 11586 | 11636 | 166,419,856 | +49.10(+0.42%) |
Feb 16, 2010 | 11546 | 11602 | 11470 | 11586 | 156,177,888 | +116.60(+1.02%) |
Feb 12, 2010 | 11470 | 11470 | 11470 | 0 | +34.30(+0.30%) | |
Feb 11, 2010 | 11300 | 11438 | 11233 | 11436 | 202,980,736 | +149.20(+1.32%) |
Feb 10, 2010 | 11280 | 11321 | 11212 | 11286 | 153,652,208 | +12.10(+0.11%) |
Feb 09, 2010 | 11210 | 11314 | 11115 | 11274 | 166,711,952 | +158.90(+1.43%) |
Feb 08, 2010 | 11135 | 11278 | 11100 | 11115 | 151,081,024 | -107.80(-0.96%) |
Feb 05, 2010 | 11124 | 11223 | 10990 | 11223 | 213,138,208 | +94.30(+0.85%) |
Feb 04, 2010 | 11164 | 11390 | 11120 | 11129 | 213,830,752 | -261.70(-2.30%) |
Feb 03, 2010 | 11396 | 11455 | 11349 | 11390 | 177,829,952 | -17.80(-0.16%) |
Feb 02, 2010 | 11366 | 11430 | 11298 | 11408 | 201,381,680 | +90.80(+0.80%) |
Feb 01, 2010 | 11148 | 11318 | 11094 | 11318 | 151,740,736 | +223.20(+2.01%) |
Jan 29, 2010 | 11143 | 11324 | 11084 | 11094 | 183,158,640 | -179.90(-1.60%) |
Jan 28, 2010 | 11280 | 11389 | 11162 | 11274 | 181,342,160 | -69.90(-0.62%) |
Jan 27, 2010 | 11325 | 11367 | 11259 | 11344 | 196,445,472 | -17.10(-0.15%) |
Jan 26, 2010 | 11349 | 11422 | 11271 | 11361 | 165,123,136 | +6.70(+0.06%) |
Jan 25, 2010 | 11385 | 11423 | 11343 | 11354 | 134,679,968 | +11.10(+0.10%) |
Jan 22, 2010 | 11400 | 11481 | 11318 | 11343 | 194,087,664 | -125.70(-1.10%) |
Jan 21, 2010 | 11557 | 11679 | 11461 | 11469 | 197,664,912 | -210.20(-1.80%) |
Jan 20, 2010 | 11699 | 11763 | 11582 | 11679 | 193,857,376 | -84.10(-0.71%) |
Jan 19, 2010 | 11746 | 11766 | 11710 | 11763 | 144,213,456 | +12.90(+0.11%) |
Jan 18, 2010 | 11711 | 11754 | 11685 | 11750 | 63,214,744 | +65.10(+0.56%) |
Jan 15, 2010 | 11783 | 11804 | 11684 | 11685 | 148,632,960 | -119.00(-1.01%) |
Jan 14, 2010 | 11874 | 11888 | 11776 | 11804 | 161,042,768 | -49.20(-0.42%) |
Jan 13, 2010 | 11803 | 11865 | 11739 | 11854 | 172,419,920 | +33.40(+0.28%) |
Jan 12, 2010 | 11867 | 11947 | 11766 | 11820 | 177,640,000 | -126.90(-1.06%) |
Jan 11, 2010 | 12071 | 12070 | 11923 | 11947 | 172,295,312 | -6.70(-0.06%) |
Jan 08, 2010 | 11883 | 11954 | 11863 | 11954 | 167,761,216 | +66.30(+0.56%) |
Jan 07, 2010 | 11925 | 11944 | 11820 | 11888 | 190,573,664 | -57.00(-0.48%) |
Jan 06, 2010 | 11913 | 11972 | 11888 | 11944 | 194,400,880 | +56.40(+0.47%) |
Jan 05, 2010 | 11900 | 11935 | 11837 | 11888 | 167,798,256 | +21.20(+0.18%) |
Jan 04, 2010 | 11847 | 11872 | 11746 | 11867 | 132,670,512 | +120.80(+1.03%) |
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%) |