Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 13220 | 13302 | 13190 | 13301 | 190,153,248 | +112.00(+0.85%) |
Jun 29, 2011 | 13156 | 13234 | 13070 | 13189 | 200,236,832 | +83.90(+0.64%) |
Jun 28, 2011 | 12997 | 13112 | 12966 | 13105 | 179,191,616 | +138.50(+1.07%) |
Jun 27, 2011 | 12886 | 12975 | 12858 | 12966 | 162,644,080 | +57.60(+0.45%) |
Jun 24, 2011 | 13018 | 13014 | 12894 | 12909 | 143,880,896 | -70.70(-0.54%) |
Jun 23, 2011 | 12928 | 13061 | 12839 | 12980 | 210,385,088 | -81.00(-0.62%) |
Jun 22, 2011 | 13050 | 13161 | 13042 | 13061 | 226,687,664 | -2.70(-0.02%) |
Jun 21, 2011 | 12901 | 13085 | 12861 | 13063 | 277,598,592 | +205.60(+1.60%) |
Jun 20, 2011 | 12789 | 12873 | 12840 | 12858 | 197,585,728 | +67.70(+0.53%) |
Jun 17, 2011 | 12852 | 12949 | 12790 | 12790 | 346,478,976 | -63.10(-0.49%) |
Jun 16, 2011 | 12964 | 12995 | 12835 | 12853 | 209,645,008 | -118.90(-0.92%) |
Jun 15, 2011 | 13012 | 13082 | 12938 | 12972 | 205,168,208 | -125.80(-0.96%) |
Jun 14, 2011 | 13004 | 13122 | 12948 | 13098 | 223,182,208 | +158.10(+1.22%) |
Jun 13, 2011 | 13050 | 13086 | 12906 | 12940 | 172,657,984 | -144.30(-1.10%) |
Jun 10, 2011 | 13180 | 13243 | 13009 | 13084 | 164,134,848 | -171.70(-1.30%) |
Jun 09, 2011 | 13202 | 13267 | 13165 | 13256 | 206,085,824 | +71.90(+0.55%) |
Jun 08, 2011 | 13224 | 13289 | 13161 | 13184 | 225,589,056 | -99.10(-0.75%) |
Jun 07, 2011 | 13320 | 13392 | 13273 | 13283 | 195,369,968 | -35.80(-0.27%) |
Jun 06, 2011 | 13518 | 13538 | 13285 | 13319 | 157,090,976 | -199.20(-1.47%) |
Jun 03, 2011 | 13389 | 13532 | 13365 | 13518 | 182,495,504 | -77.20(-0.57%) |
May 24, 2011 | 13632 | 13691 | 13584 | 13595 | 200,117,952 | -57.20(-0.42%) |
May 20, 2011 | 13591 | 13683 | 13538 | 13652 | 202,873,296 | +27.20(+0.20%) |
May 19, 2011 | 13624 | 13647 | 13567 | 13625 | 205,296,528 | +17.90(+0.13%) |
May 18, 2011 | 13514 | 13646 | 13446 | 13607 | 214,278,528 | +166.10(+1.24%) |
May 17, 2011 | 13369 | 13473 | 13349 | 13441 | 225,325,264 | +49.80(+0.37%) |
May 16, 2011 | 13361 | 13519 | 13338 | 13391 | 184,635,984 | +14.10(+0.11%) |
May 13, 2011 | 13425 | 13440 | 13341 | 13377 | 171,966,464 | -12.20(-0.09%) |
May 12, 2011 | 13341 | 13441 | 13265 | 13389 | 270,588,096 | -30.30(-0.23%) |
May 11, 2011 | 13597 | 13642 | 13387 | 13420 | 221,128,448 | -222.40(-1.63%) |
May 10, 2011 | 13703 | 13691 | 13632 | 13642 | 168,172,528 | -35.00(-0.26%) |
May 09, 2011 | 13628 | 13679 | 13561 | 13677 | 175,743,136 | +110.50(+0.81%) |
May 06, 2011 | 13513 | 13616 | 13457 | 13567 | 208,956,112 | +111.20(+0.83%) |
May 05, 2011 | 13522 | 13607 | 13416 | 13455 | 235,265,184 | -155.90(-1.15%) |
May 04, 2011 | 13676 | 13694 | 13500 | 13611 | 214,496,320 | -81.10(-0.59%) |
May 03, 2011 | 13912 | 13932 | 13619 | 13692 | 24,579,240 | -242.10(-1.74%) |
May 02, 2011 | 13945 | 13945 | 13893 | 13934 | 15,914,068 | -10.30(-0.07%) |
Apr 29, 2011 | 13872 | 13946 | 13861 | 13945 | 197,821,568 | +50.40(+0.36%) |
Apr 28, 2011 | 13892 | 13937 | 13848 | 13894 | 175,469,008 | +1.80(+0.01%) |
Apr 27, 2011 | 13941 | 13943 | 13771 | 13893 | 244,523,504 | -16.50(-0.12%) |
Apr 26, 2011 | 13897 | 13926 | 13871 | 13909 | 193,028,592 | +1.80(+0.01%) |
Apr 25, 2011 | 13983 | 13991 | 13888 | 13907 | 191,204,736 | -64.70(-0.46%) |
Apr 21, 2011 | 13947 | 13978 | 13898 | 13972 | 145,015,088 | +74.50(+0.54%) |
Apr 20, 2011 | 13867 | 13921 | 13738 | 13898 | 177,964,160 | +160.70(+1.17%) |
Apr 19, 2011 | 13688 | 13756 | 13672 | 13737 | 174,828,448 | +34.50(+0.25%) |
Apr 18, 2011 | 13739 | 13798 | 13584 | 13702 | 183,792,848 | -96.80(-0.70%) |
Apr 15, 2011 | 13825 | 13890 | 13798 | 13799 | 183,776,736 | -22.70(-0.16%) |
Apr 14, 2011 | 13808 | 13848 | 13782 | 13822 | 184,423,456 | -11.80(-0.09%) |
Apr 13, 2011 | 13882 | 13947 | 13805 | 13834 | 231,915,984 | +32.20(+0.23%) |
Apr 12, 2011 | 13902 | 13996 | 13720 | 13801 | 229,062,800 | -195.50(-1.40%) |
Apr 11, 2011 | 14188 | 14208 | 13933 | 13997 | 177,510,016 | -211.50(-1.49%) |
Apr 08, 2011 | 14195 | 14230 | 14108 | 14208 | 205,884,192 | +100.60(+0.71%) |
Apr 07, 2011 | 14182 | 14216 | 14097 | 14108 | 194,127,072 | -94.90(-0.67%) |
Apr 06, 2011 | 14315 | 14314 | 14140 | 14203 | 234,208,032 | -67.80(-0.48%) |
Apr 05, 2011 | 14201 | 14270 | 14188 | 14270 | 233,507,408 | +52.20(+0.37%) |
Apr 04, 2011 | 14213 | 14249 | 14146 | 14218 | 226,202,912 | +88.10(+0.62%) |