Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2011 | 13618 | 13714 | 13552 | 13713 | 253,788,928 | +160.60(+1.19%) |
Jan 31, 2011 | 13450 | 13588 | 13438 | 13552 | 231,294,448 | +114.40(+0.85%) |
Jan 28, 2011 | 13406 | 13498 | 13406 | 13438 | 234,654,080 | +27.40(+0.20%) |
Jan 27, 2011 | 13473 | 13497 | 13398 | 13410 | 215,484,608 | -55.60(-0.41%) |
Jan 26, 2011 | 13300 | 13478 | 13260 | 13466 | 252,211,984 | +206.20(+1.56%) |
Jan 25, 2011 | 13322 | 13347 | 13193 | 13260 | 253,727,904 | -88.00(-0.66%) |
Jan 24, 2011 | 13314 | 13369 | 13265 | 13348 | 185,934,480 | +89.00(+0.67%) |
Jan 21, 2011 | 13355 | 13408 | 13259 | 13259 | 406,148,768 | -72.70(-0.55%) |
Jan 20, 2011 | 13362 | 13430 | 13239 | 13331 | 260,261,888 | -107.70(-0.80%) |
Jan 19, 2011 | 13570 | 13572 | 13412 | 13439 | 219,379,792 | -120.20(-0.89%) |
Jan 18, 2011 | 13486 | 13566 | 13441 | 13559 | 288,004,640 | +119.10(+0.89%) |
Jan 17, 2011 | 13427 | 13473 | 13424 | 13440 | 93,109,000 | -24.00(-0.18%) |
Jan 14, 2011 | 13409 | 13464 | 13376 | 13464 | 245,390,832 | +62.60(+0.47%) |
Jan 13, 2011 | 13492 | 13505 | 13384 | 13402 | 279,592,608 | -58.70(-0.44%) |
Jan 12, 2011 | 13467 | 13498 | 13402 | 13460 | 270,387,744 | +59.20(+0.44%) |
Jan 11, 2011 | 13342 | 13422 | 13245 | 13401 | 248,494,592 | +155.90(+1.18%) |
Jan 10, 2011 | 13292 | 13295 | 13140 | 13245 | 179,375,792 | -27.20(-0.20%) |
Jan 07, 2011 | 13263 | 13330 | 13233 | 13272 | 208,031,120 | -39.40(-0.30%) |
Jan 06, 2011 | 13408 | 13413 | 13291 | 13312 | 225,910,272 | -84.30(-0.63%) |
Jan 05, 2011 | 13365 | 13400 | 13301 | 13396 | 226,953,936 | -6.30(-0.05%) |