Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10137 | 10137 | 10137 | 0 | -122.40(-1.19%) | |
May 27, 2010 | 10259 | 10259 | 10259 | 0 | +284.55(+2.85%) | |
May 26, 2010 | 9974 | 9974 | 9974 | 0 | -69.35(-0.69%) | |
May 25, 2010 | 10044 | 10044 | 10044 | 0 | -22.80(-0.23%) | |
May 24, 2010 | 10067 | 10067 | 10067 | 0 | -126.80(-1.24%) | |
May 21, 2010 | 10064 | 10198 | 9919 | 10193 | 438,219,488 | +125.40(+1.25%) |
May 20, 2010 | 10068 | 10068 | 10068 | 0 | -376.40(-3.60%) | |
May 19, 2010 | 10444 | 10444 | 10444 | 0 | -66.60(-0.63%) | |
May 18, 2010 | 10511 | 10511 | 10511 | 0 | -114.80(-1.08%) | |
May 17, 2010 | 10626 | 10626 | 10626 | 0 | +5.60(+0.05%) | |
May 14, 2010 | 10620 | 10620 | 10620 | 0 | -162.80(-1.51%) | |
May 13, 2010 | 10783 | 10783 | 10783 | 0 | -114.40(-1.05%) | |
May 12, 2010 | 10897 | 10897 | 10897 | 0 | +149.10(+1.39%) | |
May 11, 2010 | 10748 | 10748 | 10748 | 0 | -36.80(-0.34%) | |
May 10, 2010 | 10785 | 10785 | 10785 | 0 | +404.70(+3.90%) | |
May 07, 2010 | 10380 | 10380 | 10380 | 0 | -139.90(-1.33%) | |
May 06, 2010 | 10520 | 10520 | 10520 | 0 | -347.80(-3.20%) | |
May 05, 2010 | 10868 | 10868 | 10868 | 0 | -58.70(-0.54%) | |
May 04, 2010 | 10927 | 10927 | 10927 | 0 | -225.00(-2.02%) | |
May 03, 2010 | 11152 | 11152 | 11152 | 0 | +143.20(+1.30%) | |
Apr 30, 2010 | 11168 | 11198 | 11000 | 11009 | 255,132,496 | -158.70(-1.42%) |
Apr 29, 2010 | 11167 | 11167 | 11167 | 0 | +122.00(+1.10%) | |
Apr 28, 2010 | 11045 | 11045 | 11045 | 0 | +53.30(+0.48%) | |
Apr 27, 2010 | 10992 | 10992 | 10992 | 0 | -213.00(-1.90%) | |
Apr 26, 2010 | 11205 | 11205 | 11205 | 0 | +0.70(+0.01%) | |
Apr 23, 2010 | 11132 | 11206 | 11106 | 11204 | 207,380,336 | +70.00(+0.63%) |
Apr 22, 2010 | 11134 | 11134 | 11134 | 0 | +9.40(+0.08%) | |
Apr 21, 2010 | 11125 | 11125 | 11125 | 0 | +7.80(+0.07%) | |
Apr 20, 2010 | 11117 | 11117 | 11117 | 0 | +25.10(+0.23%) | |
Apr 19, 2010 | 11092 | 11092 | 11092 | 0 | +73.30(+0.67%) | |
Apr 16, 2010 | 11144 | 11154 | 10974 | 11019 | 373,954,944 | -125.90(-1.13%) |
Apr 15, 2010 | 11145 | 11145 | 11145 | 0 | +21.50(+0.19%) | |
Apr 14, 2010 | 11123 | 11123 | 11123 | 0 | +103.70(+0.94%) | |
Apr 13, 2010 | 11019 | 11019 | 11019 | 0 | +13.40(+0.12%) | |
Apr 12, 2010 | 11006 | 11006 | 11006 | 0 | +8.70(+0.08%) | |
Apr 09, 2010 | 10927 | 11001 | 10927 | 10997 | 150,663,632 | +70.20(+0.64%) |
Apr 08, 2010 | 10927 | 10927 | 10927 | 0 | +29.60(+0.27%) | |
Apr 07, 2010 | 10898 | 10898 | 10898 | 0 | -72.50(-0.66%) | |
Apr 06, 2010 | 10970 | 10970 | 10970 | 0 | -3.50(-0.03%) | |
Apr 05, 2010 | 10974 | 10974 | 10974 | 0 | +46.40(+0.42%) | |
Apr 01, 2010 | 10927 | 10927 | 10927 | 0 | +70.50(+0.65%) | |
Mar 31, 2010 | 10857 | 10857 | 10857 | 0 | -50.80(-0.47%) | |
Mar 30, 2010 | 10907 | 10907 | 10907 | 0 | +11.50(+0.11%) | |
Mar 29, 2010 | 10896 | 10896 | 10896 | 0 | +45.50(+0.42%) | |
Mar 26, 2010 | 10841 | 10909 | 10816 | 10850 | 175,488,224 | +9.20(+0.08%) |
Mar 25, 2010 | 10841 | 10841 | 10841 | 0 | +5.00(+0.05%) | |
Mar 24, 2010 | 10836 | 10836 | 10836 | 0 | -52.60(-0.48%) | |
Mar 23, 2010 | 10889 | 10889 | 10889 | 0 | +102.90(+0.95%) | |
Mar 22, 2010 | 10786 | 10786 | 10786 | 0 | +43.90(+0.41%) | |
Mar 19, 2010 | 10780 | 10820 | 10694 | 10742 | 434,188,160 | -37.20(-0.35%) |
Mar 18, 2010 | 10779 | 10779 | 10779 | 0 | +45.50(+0.42%) | |
Mar 17, 2010 | 10734 | 10734 | 10734 | 0 | +47.70(+0.45%) | |
Mar 16, 2010 | 10686 | 10686 | 10686 | 0 | +43.80(+0.41%) | |
Mar 15, 2010 | 10642 | 10642 | 10642 | 0 | +17.50(+0.16%) | |
Mar 12, 2010 | 10625 | 10625 | 10625 | 0 | +12.90(+0.12%) | |
Mar 11, 2010 | 10612 | 10612 | 10612 | 0 | +44.50(+0.42%) | |
Mar 10, 2010 | 10567 | 10567 | 10567 | 0 | +2.90(+0.03%) | |
Mar 09, 2010 | 10564 | 10564 | 10564 | 0 | +11.90(+0.11%) | |
Mar 08, 2010 | 10552 | 10552 | 10552 | 0 | -13.70(-0.13%) | |
Mar 05, 2010 | 10566 | 10566 | 10566 | 0 | +122.10(+1.17%) | |
Mar 04, 2010 | 10444 | 10444 | 10444 | 0 | +47.30(+0.45%) | |
Mar 03, 2010 | 10397 | 10397 | 10397 | 0 | -9.20(-0.09%) | |
Mar 02, 2010 | 10406 | 10406 | 10406 | 0 | +2.20(+0.02%) |