Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 10205 | 10360 | 10192 | 10360 | 241,843,008 | +216.30(+2.13%) |
Jun 29, 2011 | 10002 | 10235 | 9998 | 10144 | 235,843,008 | +206.90(+2.08%) |
Jun 28, 2011 | 9899 | 10002 | 9824 | 9937 | 214,092,000 | +64.50(+0.65%) |
Jun 27, 2011 | 9791 | 9918 | 9758 | 9872 | 162,572,000 | +59.50(+0.61%) |
Jun 24, 2011 | 10055 | 10086 | 9768 | 9813 | 262,012,992 | -129.90(-1.31%) |
Jun 23, 2011 | 10171 | 10171 | 9910 | 9943 | 256,048,000 | -283.60(-2.77%) |
Jun 22, 2011 | 10241 | 10264 | 10170 | 10226 | 166,036,992 | -5.70(-0.06%) |
Jun 21, 2011 | 10078 | 10233 | 10075 | 10232 | 222,132,000 | +193.80(+1.93%) |
Jun 20, 2011 | 10030 | 10054 | 9919 | 10038 | 207,430,000 | -97.10(-0.96%) |
Jun 17, 2011 | 9862 | 10159 | 9804 | 10135 | 513,624,992 | +216.70(+2.18%) |
Jun 16, 2011 | 9880 | 9929 | 9808 | 9918 | 243,908,000 | -14.60(-0.15%) |
Jun 15, 2011 | 10118 | 10118 | 9919 | 9933 | 224,518,000 | -199.50(-1.97%) |
Jun 14, 2011 | 9992 | 10166 | 9992 | 10133 | 180,570,000 | +186.40(+1.87%) |
Jun 13, 2011 | 9958 | 10000 | 9904 | 9946 | 120,643,000 | -4.60(-0.05%) |
Jun 10, 2011 | 10104 | 10130 | 9911 | 9951 | 187,982,000 | -170.90(-1.69%) |
Jun 09, 2011 | 10079 | 10142 | 10020 | 10122 | 163,515,008 | +39.20(+0.39%) |
Jun 08, 2011 | 10138 | 10148 | 10050 | 10082 | 162,620,992 | -85.60(-0.84%) |
Jun 07, 2011 | 10162 | 10207 | 10125 | 10168 | 145,107,008 | +10.40(+0.10%) |
Jun 06, 2011 | 10279 | 10280 | 10123 | 10158 | 150,676,992 | -128.00(-1.24%) |
Jun 03, 2011 | 10287 | 10316 | 10133 | 10286 | 188,748,000 | +24.70(+0.24%) |
Jun 02, 2011 | 10254 | 10375 | 10215 | 10261 | 154,967,008 | -78.30(-0.76%) |
Jun 01, 2011 | 10506 | 10549 | 10313 | 10339 | 202,364,992 | -136.70(-1.30%) |
May 31, 2011 | 10326 | 10501 | 10325 | 10476 | 257,020,000 | +218.40(+2.13%) |
May 30, 2011 | 10239 | 10278 | 10225 | 10258 | 78,572,000 | -3.60(-0.04%) |
May 27, 2011 | 10290 | 10366 | 10204 | 10261 | 179,684,992 | +58.00(+0.57%) |
May 26, 2011 | 10252 | 10349 | 10159 | 10203 | 215,044,992 | -14.20(-0.14%) |
May 25, 2011 | 10054 | 10243 | 10043 | 10217 | 212,616,000 | +101.50(+1.00%) |
May 24, 2011 | 10077 | 10178 | 10074 | 10116 | 182,084,000 | +33.20(+0.33%) |
May 23, 2011 | 10110 | 10122 | 10031 | 10083 | 220,742,000 | -143.90(-1.41%) |
May 20, 2011 | 10389 | 10450 | 10191 | 10227 | 281,704,992 | -150.20(-1.45%) |
May 19, 2011 | 10378 | 10421 | 10287 | 10377 | 189,011,008 | +33.10(+0.32%) |
May 18, 2011 | 10381 | 10387 | 10269 | 10344 | 181,075,008 | +37.30(+0.36%) |
May 17, 2011 | 10367 | 10432 | 10306 | 10306 | 177,688,992 | -57.50(-0.55%) |
May 16, 2011 | 10280 | 10391 | 10245 | 10364 | 166,999,008 | +7.40(+0.07%) |
May 13, 2011 | 10512 | 10567 | 10322 | 10356 | 229,668,000 | -131.10(-1.25%) |
May 12, 2011 | 10460 | 10488 | 10384 | 10488 | 187,824,000 | -43.90(-0.42%) |
May 11, 2011 | 10528 | 10590 | 10461 | 10532 | 154,751,008 | +57.10(+0.55%) |
May 10, 2011 | 10402 | 10498 | 10337 | 10474 | 222,694,000 | +78.10(+0.75%) |
May 09, 2011 | 10547 | 10548 | 10368 | 10396 | 227,390,000 | -214.20(-2.02%) |
May 06, 2011 | 10544 | 10628 | 10482 | 10610 | 258,552,992 | -16.80(-0.16%) |
May 05, 2011 | 10749 | 10759 | 10574 | 10627 | 215,316,000 | -85.30(-0.80%) |
May 04, 2011 | 10813 | 10883 | 10687 | 10713 | 198,034,000 | -113.00(-1.04%) |
May 03, 2011 | 10865 | 10866 | 10776 | 10826 | 184,412,992 | -51.70(-0.48%) |
May 02, 2011 | 10917 | 10928 | 10842 | 10877 | 139,444,000 | -1.60(-0.01%) |
Apr 29, 2011 | 10889 | 10911 | 10806 | 10879 | 140,332,000 | +11.10(+0.10%) |
Apr 28, 2011 | 10810 | 10890 | 10809 | 10868 | 182,170,000 | +126.90(+1.18%) |
Apr 27, 2011 | 10673 | 10770 | 10619 | 10741 | 194,416,992 | +90.30(+0.85%) |
Apr 26, 2011 | 10575 | 10700 | 10547 | 10651 | 169,712,000 | +66.50(+0.63%) |
Apr 21, 2011 | 10604 | 10634 | 10528 | 10584 | 176,355,008 | +48.70(+0.46%) |
Apr 20, 2011 | 10461 | 10570 | 10433 | 10535 | 240,176,000 | +158.90(+1.53%) |
Apr 19, 2011 | 10356 | 10433 | 10306 | 10376 | 209,775,008 | +31.60(+0.31%) |
Apr 18, 2011 | 10575 | 10575 | 10289 | 10345 | 349,380,992 | -213.70(-2.02%) |
Apr 15, 2011 | 10647 | 10648 | 10485 | 10559 | 325,846,016 | -64.10(-0.60%) |
Apr 14, 2011 | 10748 | 10751 | 10558 | 10623 | 261,200,000 | -163.30(-1.51%) |
Apr 13, 2011 | 10815 | 10867 | 10768 | 10786 | 219,983,008 | +1.50(+0.01%) |
Apr 12, 2011 | 10812 | 10882 | 10756 | 10784 | 219,734,000 | -93.80(-0.86%) |
Apr 11, 2011 | 10896 | 10958 | 10860 | 10878 | 156,876,000 | -34.90(-0.32%) |
Apr 08, 2011 | 10917 | 10950 | 10885 | 10913 | 184,078,000 | +64.10(+0.59%) |
Apr 07, 2011 | 10837 | 10928 | 10778 | 10849 | 274,742,016 | +4.00(+0.04%) |
Apr 06, 2011 | 10686 | 10882 | 10659 | 10845 | 241,416,000 | +166.50(+1.56%) |
Apr 05, 2011 | 10742 | 10749 | 10625 | 10679 | 222,696,992 | -77.50(-0.72%) |
Apr 04, 2011 | 10710 | 10814 | 10662 | 10756 | 172,979,008 | +26.20(+0.24%) |