Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10122 | 10239 | 10044 | 10067 | 316,897,440 | -53.20(-0.53%) |
Jan 28, 2010 | 10237 | 10259 | 10055 | 10120 | 240,051,040 | -115.70(-1.13%) |
Jan 27, 2010 | 10194 | 10255 | 10104 | 10236 | 262,171,776 | +41.90(+0.41%) |
Jan 26, 2010 | 10195 | 10285 | 10156 | 10194 | 217,297,008 | -2.60(-0.03%) |
Jan 25, 2010 | 10175 | 10257 | 10172 | 10197 | 215,331,504 | +23.90(+0.23%) |
Jan 22, 2010 | 10390 | 10390 | 10158 | 10173 | 323,660,576 | -216.90(-2.09%) |
Jan 21, 2010 | 10604 | 10615 | 10375 | 10390 | 304,288,864 | -213.30(-2.01%) |
Jan 20, 2010 | 10720 | 10720 | 10517 | 10603 | 203,272,320 | -122.20(-1.14%) |
Jan 19, 2010 | 10608 | 10730 | 10592 | 10725 | 192,151,984 | +115.70(+1.09%) |
Jan 15, 2010 | 10707 | 10610 | 10610 | 10610 | 362,929,984 | -100.80(-0.94%) |
Jan 14, 2010 | 10680 | 10724 | 10667 | 10710 | 201,316,560 | +29.70(+0.28%) |
Jan 13, 2010 | 10628 | 10709 | 10614 | 10681 | 202,846,256 | +53.50(+0.50%) |
Jan 12, 2010 | 10663 | 10663 | 10569 | 10627 | 219,299,776 | -36.70(-0.34%) |
Jan 11, 2010 | 10620 | 10676 | 10592 | 10664 | 182,045,104 | +45.80(+0.43%) |
Jan 08, 2010 | 10606 | 10619 | 10554 | 10618 | 172,712,176 | +11.30(+0.11%) |
Jan 07, 2010 | 10571 | 10612 | 10505 | 10607 | 217,391,184 | +33.20(+0.31%) |
Jan 06, 2010 | 10565 | 10595 | 10546 | 10574 | 186,042,928 | +1.70(+0.02%) |
Jan 05, 2010 | 10585 | 10585 | 10522 | 10572 | 188,542,224 | -12.00(-0.11%) |
Jan 04, 2010 | 10431 | 10605 | 10431 | 10584 | 179,781,696 | +156.00(+1.50%) |
Dec 31, 2009 | 10548 | 10428 | 10428 | 10428 | 137,940,000 | -120.50(-1.14%) |
Dec 30, 2009 | 10544 | 10551 | 10506 | 10548 | 110,160,280 | +3.10(+0.03%) |
Dec 29, 2009 | 10548 | 10580 | 10544 | 10545 | 92,887,096 | -1.70(-0.02%) |
Dec 28, 2009 | 10518 | 10552 | 10506 | 10547 | 102,007,456 | +27.00(+0.26%) |
Dec 24, 2009 | 10520 | 10520 | 10520 | 10520 | 0 | +53.70(+0.51%) |
Dec 23, 2009 | 10464 | 10492 | 10438 | 10466 | 112,455,352 | +1.50(+0.01%) |
Dec 22, 2009 | 10415 | 10480 | 10415 | 10465 | 135,075,200 | +50.80(+0.49%) |
Dec 21, 2009 | 10330 | 10458 | 10330 | 10414 | 164,467,584 | +85.20(+0.82%) |
Dec 18, 2009 | 10309 | 10372 | 10264 | 10329 | 480,075,360 | +20.60(+0.20%) |
Dec 17, 2009 | 10440 | 10440 | 10308 | 10308 | 198,858,528 | -132.80(-1.27%) |
Dec 16, 2009 | 10450 | 10510 | 10428 | 10441 | 208,305,760 | -10.90(-0.10%) |
Dec 15, 2009 | 10499 | 10499 | 10427 | 10452 | 187,559,968 | -49.00(-0.47%) |
Dec 14, 2009 | 10471 | 10511 | 10484 | 10501 | 154,359,616 | +29.50(+0.28%) |
Dec 11, 2009 | 10403 | 10484 | 10400 | 10472 | 179,968,848 | +65.70(+0.63%) |
Dec 10, 2009 | 10336 | 10445 | 10336 | 10406 | 195,906,048 | +68.80(+0.67%) |
Dec 09, 2009 | 10283 | 10342 | 10236 | 10337 | 188,605,904 | +51.00(+0.50%) |
Dec 08, 2009 | 10385 | 10386 | 10250 | 10286 | 221,774,704 | -104.10(-1.00%) |
Dec 07, 2009 | 10387 | 10443 | 10360 | 10390 | 196,577,984 | +1.20(+0.01%) |
Dec 04, 2009 | 10369 | 10517 | 10312 | 10389 | 460,658,592 | +22.70(+0.22%) |
Dec 03, 2009 | 10456 | 10508 | 10350 | 10366 | 243,970,144 | -86.50(-0.83%) |
Dec 02, 2009 | 10470 | 10514 | 10422 | 10453 | 159,501,472 | -18.90(-0.18%) |
Dec 01, 2009 | 10344 | 10501 | 10343 | 10472 | 190,219,360 | +126.80(+1.23%) |
Nov 30, 2009 | 10310 | 10364 | 10263 | 10345 | 223,576,048 | +34.90(+0.34%) |
Nov 27, 2009 | 10452 | 10452 | 10231 | 10310 | 130,293,648 | -154.50(-1.48%) |
Nov 25, 2009 | 10433 | 10464 | 10464 | 10464 | 130,080,000 | +30.70(+0.29%) |
Nov 24, 2009 | 10451 | 10454 | 10360 | 10434 | 163,746,640 | -17.30(-0.17%) |
Nov 23, 2009 | 10320 | 10496 | 10320 | 10451 | 182,347,888 | +132.80(+1.29%) |
Nov 20, 2009 | 10328 | 10343 | 10272 | 10318 | 230,430,288 | -14.20(-0.14%) |
Nov 19, 2009 | 10425 | 10425 | 10256 | 10332 | 196,245,440 | -93.90(-0.90%) |
Nov 18, 2009 | 10426 | 10433 | 10360 | 10426 | 166,342,304 | -11.10(-0.11%) |
Nov 17, 2009 | 10405 | 10438 | 10362 | 10437 | 158,318,224 | +30.40(+0.29%) |
Nov 16, 2009 | 10268 | 10434 | 10268 | 10407 | 202,566,128 | +136.50(+1.33%) |
Nov 13, 2009 | 10198 | 10306 | 10192 | 10270 | 167,282,480 | +73.00(+0.72%) |
Nov 12, 2009 | 10290 | 10322 | 10171 | 10198 | 183,810,736 | -93.80(-0.91%) |
Nov 11, 2009 | 10247 | 10342 | 10246 | 10291 | 166,916,768 | +44.30(+0.43%) |
Nov 10, 2009 | 10223 | 10261 | 10198 | 10247 | 193,952,992 | +20.10(+0.20%) |
Nov 09, 2009 | 10021 | 10228 | 10021 | 10227 | 227,468,592 | +203.50(+2.03%) |
Nov 06, 2009 | 10001 | 10044 | 9937 | 10023 | 181,007,312 | +17.40(+0.17%) |
Nov 05, 2009 | 9808 | 10013 | 9808 | 10006 | 211,037,088 | +203.86(+2.08%) |
Nov 04, 2009 | 9767 | 9928 | 9767 | 9802 | 224,128,240 | +30.23(+0.31%) |
Nov 03, 2009 | 9787 | 9787 | 9704 | 9772 | 231,520,048 | -17.53(-0.18%) |