Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 10756 | 10785 | 10571 | 10576 | 247,984,992 | -155.80(-1.45%) |
Mar 30, 2011 | 10817 | 10830 | 10699 | 10732 | 201,587,008 | -2.70(-0.03%) |
Mar 29, 2011 | 10760 | 10778 | 10659 | 10735 | 198,380,992 | -16.00(-0.15%) |
Mar 28, 2011 | 10722 | 10766 | 10678 | 10751 | 149,944,992 | +40.60(+0.38%) |
Mar 25, 2011 | 10776 | 10801 | 10702 | 10710 | 171,675,008 | -45.20(-0.42%) |
Mar 24, 2011 | 10545 | 10766 | 10522 | 10756 | 246,475,008 | +117.60(+1.11%) |
Mar 23, 2011 | 10548 | 10659 | 10512 | 10638 | 246,215,008 | +61.90(+0.59%) |
Mar 22, 2011 | 10585 | 10734 | 10550 | 10576 | 269,854,016 | +1.70(+0.02%) |
Mar 21, 2011 | 10474 | 10574 | 10419 | 10574 | 223,976,992 | +246.00(+2.38%) |
Mar 18, 2011 | 10383 | 10449 | 10262 | 10328 | 370,068,000 | +2.80(+0.03%) |
Mar 17, 2011 | 10184 | 10375 | 10086 | 10326 | 0 | +233.00(+2.31%) |
Mar 16, 2011 | 10372 | 10422 | 10080 | 10093 | 358,244,992 | -237.10(-2.30%) |
Mar 15, 2011 | 10250 | 10377 | 10076 | 10330 | 471,079,008 | -86.20(-0.83%) |
Mar 14, 2011 | 10386 | 10638 | 10364 | 10416 | 505,812,000 | +17.50(+0.17%) |
Mar 12, 2011 | 10346 | 10453 | 10314 | 10398 | 256,479,008 | -37.20(-0.36%) |
Mar 11, 2011 | 10445 | 10479 | 10351 | 10436 | 243,919,008 | -123.90(-1.17%) |
Mar 10, 2011 | 10594 | 10602 | 10497 | 10560 | 411,424,992 | -9.20(-0.09%) |
Mar 09, 2011 | 10529 | 10569 | 10413 | 10569 | 198,314,000 | +73.00(+0.70%) |
Mar 08, 2011 | 10478 | 10624 | 10418 | 10496 | 257,320,992 | -3.00(-0.03%) |
Mar 05, 2011 | 10596 | 10627 | 10464 | 10499 | 221,762,000 | -68.20(-0.65%) |
Mar 04, 2011 | 10683 | 10782 | 10512 | 10567 | 262,824,992 | -76.90(-0.72%) |
Mar 03, 2011 | 10682 | 10711 | 10576 | 10644 | 233,014,000 | -118.10(-1.10%) |
Mar 02, 2011 | 10899 | 10940 | 10707 | 10762 | 256,468,000 | -88.90(-0.82%) |
Mar 01, 2011 | 10830 | 10923 | 10731 | 10851 | 216,216,000 | +28.10(+0.26%) |
Feb 26, 2011 | 10703 | 10849 | 10669 | 10823 | 233,462,000 | +175.10(+1.64%) |
Feb 25, 2011 | 10563 | 10675 | 10543 | 10648 | 217,940,000 | +14.20(+0.13%) |
Feb 24, 2011 | 10705 | 10741 | 10612 | 10633 | 217,728,992 | -68.50(-0.64%) |
Feb 23, 2011 | 10720 | 10793 | 10601 | 10702 | 260,887,008 | -108.60(-1.00%) |
Feb 22, 2011 | 11049 | 11050 | 10792 | 10810 | 212,236,000 | -257.60(-2.33%) |
Feb 19, 2011 | 11138 | 11165 | 10961 | 11068 | 325,456,992 | -44.90(-0.40%) |
Feb 18, 2011 | 11056 | 11149 | 10999 | 11113 | 245,438,000 | +65.20(+0.59%) |
Feb 17, 2011 | 10852 | 11092 | 10851 | 11048 | 323,647,008 | +221.60(+2.05%) |
Feb 16, 2011 | 10753 | 10900 | 10719 | 10826 | 180,920,000 | +51.50(+0.48%) |
Feb 15, 2011 | 10848 | 10894 | 10734 | 10775 | 187,491,008 | -28.90(-0.27%) |
Feb 12, 2011 | 10772 | 10876 | 10656 | 10804 | 177,823,008 | +11.70(+0.11%) |
Feb 11, 2011 | 10878 | 10885 | 10686 | 10792 | 276,284,000 | -143.70(-1.31%) |
Feb 10, 2011 | 10951 | 11054 | 10911 | 10936 | 202,680,992 | -29.50(-0.27%) |
Feb 09, 2011 | 10922 | 10992 | 10869 | 10965 | 196,967,008 | +42.50(+0.39%) |
Feb 08, 2011 | 10854 | 10985 | 10782 | 10923 | 279,792,992 | +67.90(+0.63%) |
Feb 05, 2011 | 10875 | 10906 | 10770 | 10855 | 228,776,992 | -6.00(-0.06%) |
Feb 04, 2011 | 10980 | 11019 | 10757 | 10861 | 362,088,000 | -149.50(-1.36%) |
Feb 03, 2011 | 11004 | 11044 | 10917 | 11010 | 246,888,992 | +42.30(+0.39%) |
Feb 02, 2011 | 10886 | 10987 | 10777 | 10968 | 283,883,008 | +161.90(+1.50%) |
Feb 01, 2011 | 10738 | 10919 | 10603 | 10806 | 266,180,000 | +59.00(+0.55%) |
Jan 29, 2011 | 10822 | 10961 | 10713 | 10747 | 341,939,008 | -81.70(-0.75%) |
Jan 28, 2011 | 10644 | 10899 | 10580 | 10829 | 297,156,992 | +158.00(+1.48%) |
Jan 27, 2011 | 10715 | 10812 | 10669 | 10671 | 229,376,992 | +6.30(+0.06%) |
Jan 26, 2011 | 10841 | 10855 | 10627 | 10664 | 294,500,000 | -151.00(-1.40%) |
Jan 25, 2011 | 10852 | 10926 | 10690 | 10815 | 235,972,992 | -13.70(-0.13%) |
Jan 22, 2011 | 10663 | 10938 | 10660 | 10829 | 441,528,000 | +192.20(+1.81%) |
Jan 21, 2011 | 10543 | 10683 | 10516 | 10637 | 365,740,000 | +80.40(+0.76%) |
Jan 20, 2011 | 10597 | 10618 | 10493 | 10556 | 294,236,000 | -26.90(-0.25%) |
Jan 19, 2011 | 10314 | 10592 | 10305 | 10583 | 320,745,984 | +303.40(+2.95%) |
Jan 18, 2011 | 10328 | 10355 | 10246 | 10280 | 207,148,000 | -105.10(-1.01%) |
Jan 15, 2011 | 10338 | 10423 | 10250 | 10385 | 292,457,984 | +14.30(+0.14%) |
Jan 14, 2011 | 10106 | 10410 | 10097 | 10371 | 484,936,992 | +269.60(+2.67%) |
Jan 13, 2011 | 9606 | 10106 | 9596 | 10101 | 415,428,992 | +519.10(+5.42%) |
Jan 12, 2011 | 9467 | 9593 | 9405 | 9582 | 270,518,016 | +144.30(+1.53%) |
Jan 11, 2011 | 9488 | 9492 | 9388 | 9438 | 271,712,992 | -122.90(-1.29%) |
Jan 08, 2011 | 9682 | 9699 | 9498 | 9561 | 268,083,008 | -142.00(-1.46%) |
Jan 07, 2011 | 9803 | 9833 | 9678 | 9703 | 179,999,008 | -98.70(-1.01%) |
Jan 06, 2011 | 9878 | 9882 | 9599 | 9801 | 241,100,992 | -87.00(-0.88%) |
Jan 05, 2011 | 9896 | 9974 | 9799 | 9888 | 194,824,000 | +0.10(+0.00%) |