Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |