Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 11266 | 11415 | 11258 | 11294 | 198,625,632 | +30.60(+0.27%) |
Jun 29, 2010 | 11508 | 11595 | 11244 | 11264 | 237,759,616 | -444.00(-3.79%) |
Jun 25, 2010 | 11693 | 11774 | 11619 | 11708 | 150,615,056 | +37.60(+0.32%) |
Jun 24, 2010 | 11775 | 11806 | 11661 | 11670 | 131,022,240 | -137.30(-1.16%) |
Jun 23, 2010 | 11784 | 11850 | 11730 | 11808 | 164,066,016 | +9.60(+0.08%) |
Jun 22, 2010 | 11911 | 11953 | 11796 | 11798 | 158,052,032 | -138.20(-1.16%) |
Jun 21, 2010 | 12043 | 12077 | 11906 | 11936 | 192,616,192 | +8.50(+0.07%) |
Jun 18, 2010 | 11990 | 12018 | 11928 | 11928 | 355,137,920 | -18.40(-0.15%) |
Jun 17, 2010 | 11968 | 11981 | 11909 | 11946 | 177,607,584 | +25.00(+0.21%) |
Jun 16, 2010 | 11874 | 11939 | 11865 | 11921 | 166,225,968 | +13.50(+0.11%) |
Jun 15, 2010 | 11702 | 11908 | 11670 | 11908 | 188,665,904 | +240.20(+2.06%) |
Jun 14, 2010 | 11730 | 11781 | 11653 | 11667 | 164,946,048 | +0.40(+0.00%) |
Jun 11, 2010 | 11591 | 11694 | 11586 | 11667 | 150,092,304 | +31.10(+0.27%) |
Jun 10, 2010 | 11515 | 11638 | 11451 | 11636 | 177,325,280 | +185.20(+1.62%) |
Jun 09, 2010 | 11575 | 11613 | 11436 | 11451 | 208,969,072 | -66.60(-0.58%) |
Jun 08, 2010 | 11522 | 11560 | 11402 | 11517 | 230,881,456 | +12.50(+0.11%) |
Jun 07, 2010 | 11570 | 11617 | 11494 | 11505 | 201,112,352 | -64.90(-0.56%) |
Jun 04, 2010 | 11662 | 11812 | 11549 | 11570 | 212,460,624 | -242.30(-2.05%) |
Jun 03, 2010 | 11824 | 11842 | 11692 | 11812 | 227,712,336 | +31.20(+0.26%) |
Jun 02, 2010 | 11619 | 11781 | 11569 | 11781 | 277,592,992 | +208.70(+1.80%) |
Jun 01, 2010 | 11702 | 11779 | 11567 | 11572 | 247,640,256 | -191.00(-1.62%) |
May 31, 2010 | 11766 | 11763 | 11671 | 11763 | 58,672,780 | +91.60(+0.78%) |
May 28, 2010 | 11779 | 11800 | 11641 | 11671 | 174,609,696 | -77.70(-0.66%) |
May 27, 2010 | 11609 | 11755 | 11544 | 11749 | 235,526,896 | +205.20(+1.78%) |
May 26, 2010 | 11700 | 11724 | 11518 | 11544 | 295,819,744 | +25.80(+0.22%) |
May 25, 2010 | 11271 | 11522 | 11263 | 11518 | 253,635,760 | -3.20(-0.03%) |
May 21, 2010 | 11244 | 11539 | 11180 | 11521 | 212,582,992 | +115.30(+1.01%) |
May 20, 2010 | 11495 | 11515 | 11381 | 11406 | 287,930,304 | -259.80(-2.23%) |
May 19, 2010 | 11700 | 11787 | 11514 | 11666 | 260,917,712 | -98.70(-0.84%) |
May 18, 2010 | 11891 | 11960 | 11761 | 11764 | 227,515,344 | -48.50(-0.41%) |
May 17, 2010 | 12000 | 12015 | 11696 | 11813 | 230,554,016 | -202.00(-1.68%) |
May 14, 2010 | 12088 | 12117 | 11891 | 12015 | 210,463,904 | -101.60(-0.84%) |
May 13, 2010 | 12171 | 12210 | 12059 | 12117 | 205,673,792 | -79.40(-0.65%) |
May 12, 2010 | 12103 | 12205 | 12001 | 12196 | 237,159,760 | +195.40(+1.63%) |
May 11, 2010 | 11932 | 12081 | 11997 | 12001 | 255,876,304 | +52.70(+0.44%) |
May 10, 2010 | 12012 | 11950 | 11885 | 11948 | 205,450,432 | +255.50(+2.19%) |
May 07, 2010 | 11750 | 11842 | 11557 | 11692 | 281,577,536 | -150.00(-1.27%) |
May 06, 2010 | 11846 | 11949 | 11423 | 11842 | 365,163,072 | -32.70(-0.28%) |
May 05, 2010 | 11862 | 11997 | 11874 | 11875 | 284,613,824 | -155.80(-1.29%) |
May 04, 2010 | 12165 | 12196 | 11954 | 12031 | 256,142,736 | -165.60(-1.36%) |
May 03, 2010 | 12274 | 12295 | 12166 | 12196 | 179,449,568 | -14.20(-0.12%) |
Apr 30, 2010 | 12247 | 12308 | 12184 | 12211 | 246,932,720 | +10.40(+0.09%) |
Apr 29, 2010 | 12111 | 12227 | 12077 | 12200 | 223,547,344 | +123.40(+1.02%) |
Apr 28, 2010 | 12165 | 12173 | 12076 | 12077 | 222,609,008 | -69.80(-0.57%) |
Apr 27, 2010 | 12256 | 12322 | 12143 | 12147 | 221,201,280 | -134.30(-1.09%) |
Apr 26, 2010 | 12254 | 12298 | 12235 | 12281 | 155,928,304 | +41.40(+0.34%) |
Apr 23, 2010 | 12168 | 12248 | 12127 | 12240 | 192,225,760 | +78.70(+0.65%) |
Apr 22, 2010 | 12053 | 12161 | 11985 | 12161 | 201,924,704 | +26.30(+0.22%) |
Apr 21, 2010 | 12135 | 12158 | 12071 | 12135 | 182,199,712 | +21.10(+0.17%) |
Apr 20, 2010 | 12122 | 12160 | 12103 | 12114 | 179,248,464 | +10.50(+0.09%) |
Apr 19, 2010 | 11975 | 12103 | 11954 | 12103 | 185,354,976 | +32.30(+0.27%) |
Apr 16, 2010 | 12191 | 12212 | 12020 | 12071 | 209,408,384 | -140.80(-1.15%) |
Apr 15, 2010 | 12179 | 12250 | 12169 | 12212 | 164,368,544 | +7.10(+0.06%) |
Apr 14, 2010 | 12142 | 12212 | 12096 | 12204 | 177,248,576 | +102.90(+0.85%) |
Apr 13, 2010 | 12092 | 12149 | 12025 | 12102 | 145,607,264 | -47.20(-0.39%) |
Apr 12, 2010 | 12168 | 12214 | 12139 | 12149 | 163,197,152 | -28.10(-0.23%) |
Apr 09, 2010 | 12150 | 12211 | 12114 | 12177 | 163,373,520 | +63.30(+0.52%) |
Apr 08, 2010 | 12061 | 12139 | 11976 | 12114 | 179,570,416 | +2.60(+0.02%) |
Apr 07, 2010 | 12137 | 12160 | 12059 | 12111 | 210,588,944 | -45.80(-0.38%) |
Apr 06, 2010 | 12136 | 12200 | 12120 | 12157 | 163,854,864 | -29.60(-0.24%) |
Apr 05, 2010 | 12191 | 12203 | 12151 | 12186 | 146,615,872 | +35.20(+0.29%) |