Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13872 | 13946 | 13861 | 13945 | 197,821,568 | +50.40(+0.36%) |
Apr 28, 2011 | 13892 | 13937 | 13848 | 13894 | 175,469,008 | +1.80(+0.01%) |
Apr 27, 2011 | 13941 | 13943 | 13771 | 13893 | 244,523,504 | -16.50(-0.12%) |
Apr 26, 2011 | 13897 | 13926 | 13871 | 13909 | 193,028,592 | +1.80(+0.01%) |
Apr 25, 2011 | 13983 | 13991 | 13888 | 13907 | 191,204,736 | -64.70(-0.46%) |
Apr 21, 2011 | 13947 | 13978 | 13898 | 13972 | 145,015,088 | +74.50(+0.54%) |
Apr 20, 2011 | 13867 | 13921 | 13738 | 13898 | 177,964,160 | +160.70(+1.17%) |
Apr 19, 2011 | 13688 | 13756 | 13672 | 13737 | 174,828,448 | +34.50(+0.25%) |
Apr 18, 2011 | 13739 | 13798 | 13584 | 13702 | 183,792,848 | -96.80(-0.70%) |
Apr 15, 2011 | 13825 | 13890 | 13798 | 13799 | 183,776,736 | -22.70(-0.16%) |
Apr 14, 2011 | 13808 | 13848 | 13782 | 13822 | 184,423,456 | -11.80(-0.09%) |
Apr 13, 2011 | 13882 | 13947 | 13805 | 13834 | 231,915,984 | +32.20(+0.23%) |
Apr 12, 2011 | 13902 | 13996 | 13720 | 13801 | 229,062,800 | -195.50(-1.40%) |
Apr 11, 2011 | 14188 | 14208 | 13933 | 13997 | 177,510,016 | -211.50(-1.49%) |
Apr 08, 2011 | 14195 | 14230 | 14108 | 14208 | 205,884,192 | +100.60(+0.71%) |
Apr 07, 2011 | 14182 | 14216 | 14097 | 14108 | 194,127,072 | -94.90(-0.67%) |
Apr 06, 2011 | 14315 | 14314 | 14140 | 14203 | 234,208,032 | -67.80(-0.48%) |
Apr 05, 2011 | 14201 | 14270 | 14188 | 14270 | 233,507,408 | +52.20(+0.37%) |
Apr 04, 2011 | 14213 | 14249 | 14146 | 14218 | 226,202,912 | +88.10(+0.62%) |
Apr 01, 2011 | 14118 | 14182 | 14117 | 14130 | 240,069,072 | +14.10(+0.10%) |
Mar 31, 2011 | 14154 | 14167 | 14084 | 14116 | 253,333,792 | +32.50(+0.23%) |
Mar 30, 2011 | 14008 | 14084 | 14084 | 14084 | 234,486,320 | +153.30(+1.10%) |
Mar 29, 2011 | 13891 | 13961 | 13843 | 13930 | 181,050,320 | +37.60(+0.27%) |
Mar 28, 2011 | 14004 | 14036 | 13889 | 13893 | 177,978,512 | -146.70(-1.04%) |
Mar 25, 2011 | 14014 | 14130 | 14015 | 14039 | 185,202,576 | +10.00(+0.07%) |
Mar 24, 2011 | 14084 | 14107 | 14015 | 14029 | 206,255,184 | -57.80(-0.41%) |
Mar 23, 2011 | 14017 | 14100 | 13986 | 14087 | 209,491,872 | +87.20(+0.62%) |
Mar 22, 2011 | 14008 | 14035 | 13967 | 14000 | 183,082,288 | -13.70(-0.10%) |
Mar 21, 2011 | 13919 | 14017 | 13949 | 14014 | 184,426,192 | +224.10(+1.63%) |
Mar 18, 2011 | 13820 | 13876 | 13746 | 13790 | 352,301,248 | +43.40(+0.32%) |
Mar 17, 2011 | 13683 | 13755 | 13525 | 13746 | 242,798,544 | +221.40(+1.64%) |
Mar 16, 2011 | 13541 | 13681 | 13431 | 13525 | 302,401,728 | -22.20(-0.16%) |
Mar 15, 2011 | 13275 | 13604 | 13238 | 13547 | 333,462,656 | -72.20(-0.53%) |
Mar 14, 2011 | 13545 | 13674 | 13511 | 13619 | 249,150,432 | -55.00(-0.40%) |
Mar 11, 2011 | 13478 | 13709 | 13477 | 13674 | 190,931,616 | +35.60(+0.26%) |
Mar 10, 2011 | 13747 | 13884 | 13578 | 13639 | 236,807,776 | -246.10(-1.77%) |
Mar 09, 2011 | 14014 | 14032 | 13840 | 13885 | 235,819,456 | -128.30(-0.92%) |
Mar 08, 2011 | 14131 | 14110 | 13974 | 14013 | 222,435,520 | -79.30(-0.56%) |
Mar 07, 2011 | 14303 | 14330 | 14078 | 14092 | 211,330,320 | -160.50(-1.13%) |
Mar 04, 2011 | 14260 | 14281 | 14214 | 14253 | 203,106,432 | +38.10(+0.27%) |
Mar 03, 2011 | 14184 | 14220 | 14144 | 14215 | 248,627,968 | +70.70(+0.50%) |
Mar 02, 2011 | 14123 | 14161 | 14093 | 14144 | 210,064,960 | +21.20(+0.15%) |
Mar 01, 2011 | 14167 | 14213 | 14092 | 14123 | 237,699,824 | -13.70(-0.10%) |
Feb 28, 2011 | 14083 | 14160 | 14053 | 14136 | 287,666,048 | +84.40(+0.60%) |
Feb 25, 2011 | 13950 | 14052 | 13886 | 14052 | 252,045,696 | +184.80(+1.33%) |
Feb 24, 2011 | 13994 | 14035 | 13810 | 13867 | 249,330,512 | -88.90(-0.64%) |
Feb 23, 2011 | 13983 | 14081 | 13951 | 13956 | 256,081,856 | -7.50(-0.05%) |
Feb 22, 2011 | 14156 | 14161 | 13946 | 13964 | 247,888,048 | -159.40(-1.13%) |
Feb 18, 2011 | 14154 | 14156 | 14095 | 14123 | 242,268,528 | -13.10(-0.09%) |
Feb 17, 2011 | 14069 | 14136 | 14019 | 14136 | 221,043,904 | +77.00(+0.55%) |
Feb 16, 2011 | 13980 | 14092 | 13930 | 14059 | 220,114,720 | +129.90(+0.93%) |
Feb 15, 2011 | 13945 | 13972 | 13911 | 13929 | 202,771,520 | +18.50(+0.13%) |
Feb 14, 2011 | 13835 | 13923 | 13777 | 13911 | 198,345,936 | +144.00(+1.05%) |
Feb 11, 2011 | 13824 | 13854 | 13767 | 13767 | 190,407,872 | -73.80(-0.53%) |
Feb 10, 2011 | 13742 | 13849 | 13693 | 13841 | 210,192,368 | +56.30(+0.41%) |
Feb 09, 2011 | 13892 | 13905 | 13775 | 13784 | 218,829,408 | -108.20(-0.78%) |
Feb 08, 2011 | 13841 | 13910 | 13786 | 13892 | 219,467,616 | +80.60(+0.58%) |
Feb 07, 2011 | 13854 | 13872 | 13792 | 13812 | 240,762,144 | +20.10(+0.15%) |
Feb 04, 2011 | 13844 | 13863 | 13778 | 13792 | 212,051,360 | -49.50(-0.36%) |
Feb 03, 2011 | 13733 | 13844 | 13684 | 13841 | 287,565,504 | +161.00(+1.18%) |
Feb 02, 2011 | 13729 | 13731 | 13673 | 13680 | 193,310,880 | -32.30(-0.24%) |