Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2009 | 21720 | 21954 | 21720 | 21753 | 0 | +0.00(+0.00%) |
Oct 30, 2009 | 21720 | 21954 | 21720 | 21753 | 2,177,434,112 | +487.90(+2.29%) |
Oct 29, 2009 | 21290 | 21347 | 21134 | 21265 | 2,279,739,392 | -496.60(-2.28%) |
Oct 28, 2009 | 22005 | 22149 | 21740 | 21762 | 1,739,942,016 | -408.00(-1.84%) |
Oct 27, 2009 | 22017 | 22277 | 22017 | 22170 | 1,680,305,792 | -420.10(-1.86%) |
Oct 26, 2009 | 22590 | 22590 | 22590 | 22590 | 0 | +0.00(+0.00%) |
Oct 25, 2009 | 22439 | 22620 | 22407 | 22590 | 0 | +0.00(+0.00%) |
Oct 24, 2009 | 22439 | 22620 | 22407 | 22590 | 0 | +0.00(+0.00%) |
Oct 23, 2009 | 22439 | 22620 | 22407 | 22590 | 2,119,026,816 | +379.20(+1.71%) |
Oct 22, 2009 | 22237 | 22267 | 22003 | 22210 | 1,706,795,008 | -107.60(-0.48%) |
Oct 21, 2009 | 22300 | 22407 | 22201 | 22318 | 1,399,452,672 | -66.90(-0.30%) |
Oct 20, 2009 | 22260 | 22452 | 22260 | 22385 | 1,846,967,040 | +184.50(+0.83%) |
Oct 19, 2009 | 21762 | 22250 | 21762 | 22200 | 1,527,458,560 | +270.60(+1.23%) |
Oct 16, 2009 | 22138 | 22143 | 21899 | 21930 | 2,142,512,384 | -69.20(-0.31%) |
Oct 15, 2009 | 22209 | 22250 | 21972 | 21999 | 2,154,508,032 | +112.60(+0.51%) |
Oct 14, 2009 | 21564 | 21893 | 21563 | 21886 | 2,012,519,936 | +419.10(+1.95%) |
Oct 13, 2009 | 21372 | 21679 | 21372 | 21467 | 1,821,994,368 | +168.10(+0.79%) |
Oct 12, 2009 | 21623 | 21623 | 21263 | 21299 | 1,010,812,096 | -200.10(-0.93%) |
Oct 09, 2009 | 21573 | 21573 | 21422 | 21499 | 1,390,745,088 | +6.50(+0.03%) |
Oct 08, 2009 | 21418 | 21524 | 21284 | 21493 | 1,407,628,160 | +251.30(+1.18%) |
Oct 07, 2009 | 21075 | 21344 | 21073 | 21242 | 2,029,142,400 | +430.10(+2.07%) |
Oct 06, 2009 | 20510 | 20824 | 20510 | 20812 | 1,441,085,056 | +382.40(+1.87%) |
Oct 05, 2009 | 20343 | 20490 | 20305 | 20429 | 1,232,002,944 | +53.60(+0.26%) |
Oct 02, 2009 | 20380 | 20471 | 20324 | 20376 | 1,855,212,800 | -579.70(-2.77%) |
Oct 01, 2009 | 20955 | 20955 | 20955 | 20955 | 0 | +0.00(+0.00%) |
Sep 30, 2009 | 21036 | 21090 | 20793 | 20955 | 1,120,802,560 | -58.00(-0.28%) |
Sep 29, 2009 | 20890 | 21087 | 20890 | 21013 | 1,303,147,904 | +424.80(+2.06%) |
Sep 28, 2009 | 20798 | 20830 | 20535 | 20588 | 1,258,607,232 | -436.00(-2.07%) |
Sep 25, 2009 | 20811 | 21066 | 20766 | 21024 | 1,265,650,944 | -26.30(-0.12%) |
Sep 24, 2009 | 21386 | 21399 | 20963 | 21051 | 2,069,933,824 | -544.80(-2.52%) |
Sep 23, 2009 | 21656 | 21742 | 21524 | 21596 | 1,171,918,336 | -105.60(-0.49%) |
Sep 22, 2009 | 21594 | 21704 | 21492 | 21701 | 1,130,706,048 | +228.30(+1.06%) |
Sep 21, 2009 | 21575 | 21731 | 21457 | 21473 | 1,525,122,560 | -150.60(-0.70%) |
Sep 18, 2009 | 21641 | 21766 | 21516 | 21623 | 2,002,593,536 | -145.10(-0.67%) |
Sep 17, 2009 | 21675 | 21930 | 21636 | 21768 | 2,512,407,552 | +365.60(+1.71%) |
Sep 16, 2009 | 21087 | 21403 | 20950 | 21403 | 2,263,703,296 | +536.50(+2.57%) |
Sep 15, 2009 | 21049 | 21049 | 20820 | 20866 | 713,488,384 | -65.80(-0.31%) |
Sep 14, 2009 | 20842 | 21045 | 20822 | 20932 | 1,253,310,848 | -229.20(-1.08%) |
Sep 11, 2009 | 21122 | 21306 | 20980 | 21161 | 1,773,975,808 | +91.80(+0.44%) |
Sep 10, 2009 | 21131 | 21323 | 21021 | 21070 | 2,224,480,512 | +218.60(+1.05%) |
Sep 09, 2009 | 21085 | 21085 | 20825 | 20851 | 1,540,920,960 | -218.80(-1.04%) |
Sep 08, 2009 | 20617 | 21134 | 20617 | 21070 | 2,797,284,096 | +440.50(+2.14%) |
Sep 07, 2009 | 20503 | 20668 | 20446 | 20629 | 2,267,315,200 | +310.70(+1.53%) |
Sep 04, 2009 | 19830 | 20414 | 19744 | 20319 | 3,108,457,216 | +556.90(+2.82%) |
Sep 03, 2009 | 19527 | 19823 | 19527 | 19762 | 1,580,087,936 | +239.70(+1.23%) |
Sep 02, 2009 | 19560 | 19611 | 19426 | 19522 | 1,666,625,920 | -350.30(-1.76%) |
Sep 01, 2009 | 19962 | 19962 | 19734 | 19872 | 1,403,811,328 | +148.10(+0.75%) |
Aug 31, 2009 | 19827 | 19827 | 19592 | 19724 | 2,268,140,032 | -374.40(-1.86%) |
Aug 28, 2009 | 20409 | 20409 | 20005 | 20099 | 1,764,731,136 | -144.20(-0.71%) |
Aug 27, 2009 | 20289 | 20364 | 20147 | 20243 | 1,672,622,848 | -213.50(-1.04%) |
Aug 26, 2009 | 20543 | 20577 | 20402 | 20456 | 1,435,011,584 | +21.10(+0.10%) |
Aug 25, 2009 | 20247 | 20476 | 20144 | 20435 | 1,531,430,016 | -100.70(-0.49%) |
Aug 24, 2009 | 20650 | 20650 | 20434 | 20536 | 1,935,030,400 | +336.90(+1.67%) |
Aug 21, 2009 | 20289 | 20439 | 20003 | 20199 | 1,665,136,384 | -129.90(-0.64%) |
Aug 20, 2009 | 20283 | 20465 | 20196 | 20329 | 1,799,799,552 | +374.70(+1.88%) |
Aug 19, 2009 | 20195 | 20353 | 19825 | 19954 | 2,101,216,000 | -352.10(-1.73%) |
Aug 18, 2009 | 20126 | 20409 | 19916 | 20306 | 2,038,144,000 | +168.60(+0.84%) |
Aug 17, 2009 | 20467 | 20472 | 20058 | 20138 | 2,556,879,872 | -755.60(-3.62%) |
Aug 14, 2009 | 21024 | 21037 | 20640 | 20893 | 1,744,617,344 | +32.00(+0.15%) |
Aug 13, 2009 | 20768 | 20944 | 20747 | 20861 | 1,934,519,808 | +426.10(+2.09%) |
Aug 12, 2009 | 20726 | 20726 | 20418 | 20435 | 2,251,774,976 | -639.00(-3.03%) |
Aug 11, 2009 | 20775 | 21088 | 20733 | 21074 | 1,627,757,824 | +144.70(+0.69%) |
Aug 10, 2009 | 20758 | 21010 | 20730 | 20930 | 2,169,074,688 | +554.10(+2.72%) |
Aug 07, 2009 | 20708 | 20760 | 20317 | 20375 | 2,809,797,632 | -523.80(-2.51%) |
Aug 06, 2009 | 20484 | 20905 | 20340 | 20899 | 2,427,897,600 | +404.40(+1.97%) |
Aug 05, 2009 | 20780 | 20996 | 20437 | 20495 | 2,263,931,648 | -301.60(-1.45%) |
Aug 04, 2009 | 21197 | 21197 | 20749 | 20796 | 2,573,901,312 | -10.90(-0.05%) |