Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 21688 | 21924 | 21688 | 21822 | 0 | +687.00(+3.25%) |
Nov 29, 2009 | 21624 | 21685 | 21002 | 21134 | 0 | +0.00(+0.00%) |
Nov 28, 2009 | 21624 | 21685 | 21002 | 21134 | 3,974,764,032 | -1075.90(-4.84%) |
Nov 27, 2009 | 22580 | 22580 | 22108 | 22210 | 2,298,765,824 | -401.40(-1.78%) |
Nov 26, 2009 | 22506 | 22639 | 22336 | 22612 | 2,905,056,768 | +188.70(+0.84%) |
Nov 25, 2009 | 22698 | 22814 | 22395 | 22423 | 1,780,954,752 | -348.30(-1.53%) |
Nov 24, 2009 | 22542 | 22794 | 22490 | 22771 | 1,136,305,664 | +0.00(+0.00%) |
Nov 23, 2009 | 22542 | 22794 | 22490 | 22771 | 0 | +315.60(+1.41%) |
Nov 22, 2009 | 22487 | 22585 | 22376 | 22456 | 0 | +0.00(+0.00%) |
Nov 21, 2009 | 22487 | 22585 | 22376 | 22456 | 1,444,953,344 | -187.40(-0.83%) |
Nov 20, 2009 | 22895 | 22895 | 22587 | 22643 | 1,302,322,432 | -197.10(-0.86%) |
Nov 19, 2009 | 22974 | 23100 | 22646 | 22840 | 1,646,321,152 | -73.90(-0.32%) |
Nov 18, 2009 | 23000 | 23000 | 22798 | 22914 | 1,263,504,768 | -29.80(-0.13%) |
Nov 17, 2009 | 22790 | 22999 | 22771 | 22944 | 1,663,684,352 | +0.00(+0.00%) |
Nov 16, 2009 | 22944 | 22944 | 22944 | 0 | +390.40(+1.73%) | |
Nov 15, 2009 | 22381 | 22586 | 22344 | 22554 | 0 | +0.00(+0.00%) |
Nov 14, 2009 | 22381 | 22586 | 22344 | 22554 | 1,424,375,168 | +156.00(+0.70%) |
Nov 13, 2009 | 22660 | 22707 | 22359 | 22398 | 1,415,963,648 | -229.60(-1.01%) |
Nov 12, 2009 | 22534 | 22644 | 22396 | 22627 | 1,321,250,304 | +359.00(+1.61%) |
Nov 11, 2009 | 22557 | 22557 | 22200 | 22268 | 0 | +60.60(+0.27%) |
Nov 10, 2009 | 22004 | 22215 | 21942 | 22208 | 1,662,950,272 | +0.00(+0.00%) |
Nov 09, 2009 | 22004 | 22215 | 21942 | 22208 | 0 | +377.90(+1.73%) |
Nov 08, 2009 | 21867 | 21931 | 21781 | 21830 | 0 | +0.00(+0.00%) |
Nov 07, 2009 | 21867 | 21931 | 21781 | 21830 | 1,524,134,784 | +350.60(+1.63%) |
Nov 06, 2009 | 21405 | 21549 | 21373 | 21479 | 1,261,955,072 | -135.70(-0.63%) |
Nov 05, 2009 | 21396 | 21700 | 21361 | 21615 | 1,403,161,216 | +374.70(+1.76%) |
Nov 04, 2009 | 21599 | 21685 | 21223 | 21240 | 1,458,858,880 | -380.10(-1.76%) |
Nov 03, 2009 | 21194 | 21633 | 21131 | 21620 | 1,722,584,064 | +0.00(+0.00%) |
Nov 02, 2009 | 21194 | 21633 | 21131 | 21620 | 0 | -132.70(-0.61%) |
Nov 01, 2009 | 21720 | 21954 | 21720 | 21753 | 0 | +0.00(+0.00%) |
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%) |