Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 02, 2010 | 11245 | 11311 | 11147 | 11196 | 149,305,392 | -98.30(-0.87%) |
Jun 30, 2010 | 11266 | 11415 | 11258 | 11294 | 198,625,632 | +30.60(+0.27%) |
Jun 29, 2010 | 11508 | 11595 | 11244 | 11264 | 237,759,616 | -444.00(-3.79%) |
Jun 25, 2010 | 11693 | 11774 | 11619 | 11708 | 150,615,056 | +37.60(+0.32%) |
Jun 24, 2010 | 11775 | 11806 | 11661 | 11670 | 131,022,240 | -137.30(-1.16%) |
Jun 23, 2010 | 11784 | 11850 | 11730 | 11808 | 164,066,016 | +9.60(+0.08%) |
Jun 22, 2010 | 11911 | 11953 | 11796 | 11798 | 158,052,032 | -138.20(-1.16%) |
Jun 21, 2010 | 12043 | 12077 | 11906 | 11936 | 192,616,192 | +8.50(+0.07%) |
Jun 18, 2010 | 11990 | 12018 | 11928 | 11928 | 355,137,920 | -18.40(-0.15%) |
Jun 17, 2010 | 11968 | 11981 | 11909 | 11946 | 177,607,584 | +25.00(+0.21%) |
Jun 16, 2010 | 11874 | 11939 | 11865 | 11921 | 166,225,968 | +13.50(+0.11%) |
Jun 15, 2010 | 11702 | 11908 | 11670 | 11908 | 188,665,904 | +240.20(+2.06%) |
Jun 14, 2010 | 11730 | 11781 | 11653 | 11667 | 164,946,048 | +0.40(+0.00%) |
Jun 11, 2010 | 11591 | 11694 | 11586 | 11667 | 150,092,304 | +31.10(+0.27%) |
Jun 10, 2010 | 11515 | 11638 | 11451 | 11636 | 177,325,280 | +185.20(+1.62%) |
Jun 09, 2010 | 11575 | 11613 | 11436 | 11451 | 208,969,072 | -66.60(-0.58%) |
Jun 08, 2010 | 11522 | 11560 | 11402 | 11517 | 230,881,456 | +12.50(+0.11%) |
Jun 07, 2010 | 11570 | 11617 | 11494 | 11505 | 201,112,352 | -64.90(-0.56%) |
Jun 04, 2010 | 11662 | 11812 | 11549 | 11570 | 212,460,624 | -242.30(-2.05%) |
Jun 03, 2010 | 11824 | 11842 | 11692 | 11812 | 227,712,336 | +31.20(+0.26%) |
Jun 02, 2010 | 11619 | 11781 | 11569 | 11781 | 277,592,992 | +208.70(+1.80%) |
Jun 01, 2010 | 11702 | 11779 | 11567 | 11572 | 247,640,256 | -191.00(-1.62%) |
May 31, 2010 | 11766 | 11763 | 11671 | 11763 | 58,672,780 | +91.60(+0.78%) |
May 28, 2010 | 11779 | 11800 | 11641 | 11671 | 174,609,696 | -77.70(-0.66%) |
May 27, 2010 | 11609 | 11755 | 11544 | 11749 | 235,526,896 | +205.20(+1.78%) |
May 26, 2010 | 11700 | 11724 | 11518 | 11544 | 295,819,744 | +25.80(+0.22%) |
May 25, 2010 | 11271 | 11522 | 11263 | 11518 | 253,635,760 | -3.20(-0.03%) |
May 21, 2010 | 11244 | 11539 | 11180 | 11521 | 212,582,992 | +115.30(+1.01%) |
May 20, 2010 | 11495 | 11515 | 11381 | 11406 | 287,930,304 | -259.80(-2.23%) |
May 19, 2010 | 11700 | 11787 | 11514 | 11666 | 260,917,712 | -98.70(-0.84%) |
May 18, 2010 | 11891 | 11960 | 11761 | 11764 | 227,515,344 | -48.50(-0.41%) |
May 17, 2010 | 12000 | 12015 | 11696 | 11813 | 230,554,016 | -202.00(-1.68%) |
May 14, 2010 | 12088 | 12117 | 11891 | 12015 | 210,463,904 | -101.60(-0.84%) |
May 13, 2010 | 12171 | 12210 | 12059 | 12117 | 205,673,792 | -79.40(-0.65%) |
May 12, 2010 | 12103 | 12205 | 12001 | 12196 | 237,159,760 | +195.40(+1.63%) |
May 11, 2010 | 11932 | 12081 | 11997 | 12001 | 255,876,304 | +52.70(+0.44%) |
May 10, 2010 | 12012 | 11950 | 11885 | 11948 | 205,450,432 | +255.50(+2.19%) |
May 07, 2010 | 11750 | 11842 | 11557 | 11692 | 281,577,536 | -150.00(-1.27%) |
May 06, 2010 | 11846 | 11949 | 11423 | 11842 | 365,163,072 | -32.70(-0.28%) |
May 05, 2010 | 11862 | 11997 | 11874 | 11875 | 284,613,824 | -155.80(-1.29%) |
May 04, 2010 | 12165 | 12196 | 11954 | 12031 | 256,142,736 | -165.60(-1.36%) |