Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 04, 2011 | 13530 | 13530 | 13327 | 13402 | 203,992,816 | -40.90(-0.30%) |
Dec 31, 2010 | 13416 | 13466 | 13383 | 13443 | 80,432,456 | +8.80(+0.07%) |
Dec 30, 2010 | 13450 | 13494 | 13401 | 13434 | 95,725,608 | -14.80(-0.11%) |
Dec 29, 2010 | 13413 | 13450 | 13383 | 13449 | 108,949,224 | +66.00(+0.49%) |
Dec 24, 2010 | 13371 | 13394 | 13367 | 13383 | 18,248,262 | +12.00(+0.09%) |
Dec 23, 2010 | 13354 | 13397 | 13317 | 13371 | 119,625,064 | -9.50(-0.07%) |
Dec 22, 2010 | 13381 | 13397 | 13350 | 13381 | 150,806,944 | +15.50(+0.12%) |
Dec 21, 2010 | 13241 | 13365 | 13195 | 13365 | 158,998,656 | +171.90(+1.30%) |
Dec 20, 2010 | 13232 | 13263 | 13193 | 13193 | 173,580,224 | -8.20(-0.06%) |
Dec 17, 2010 | 13195 | 13220 | 13094 | 13202 | 431,223,744 | +20.30(+0.15%) |
Dec 16, 2010 | 13205 | 13224 | 13123 | 13181 | 209,990,384 | -47.90(-0.36%) |
Dec 15, 2010 | 13234 | 13281 | 13168 | 13229 | 236,636,016 | -51.00(-0.38%) |
Dec 14, 2010 | 13314 | 13328 | 13242 | 13280 | 210,577,280 | -15.80(-0.12%) |
Dec 13, 2010 | 13290 | 13360 | 13257 | 13296 | 215,552,256 | +56.40(+0.43%) |
Dec 10, 2010 | 13163 | 13253 | 13166 | 13240 | 188,780,960 | +72.60(+0.55%) |
Dec 09, 2010 | 13222 | 13225 | 13144 | 13167 | 201,102,768 | +14.90(+0.11%) |
Dec 08, 2010 | 13211 | 13234 | 13132 | 13152 | 239,692,544 | -98.70(-0.74%) |
Dec 07, 2010 | 13369 | 13368 | 13240 | 13251 | 249,669,104 | -25.30(-0.19%) |
Dec 06, 2010 | 13207 | 13276 | 13181 | 13276 | 207,716,960 | +97.00(+0.74%) |
Dec 03, 2010 | 13135 | 13196 | 13136 | 13179 | 300,830,688 | +15.50(+0.12%) |
Dec 02, 2010 | 13140 | 13191 | 13132 | 13164 | 252,668,304 | +15.20(+0.12%) |