Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11168 | 11198 | 11000 | 11009 | 255,132,496 | -158.70(-1.42%) |
Apr 29, 2010 | 11046 | 11197 | 11042 | 11167 | 194,299,392 | +122.00(+1.10%) |
Apr 28, 2010 | 10989 | 11078 | 10965 | 11045 | 236,298,752 | +53.30(+0.48%) |
Apr 27, 2010 | 11204 | 11219 | 10973 | 10992 | 263,332,896 | -213.00(-1.90%) |
Apr 26, 2010 | 11205 | 11258 | 11188 | 11205 | 191,878,384 | +0.70(+0.01%) |
Apr 23, 2010 | 11132 | 11206 | 11106 | 11204 | 207,380,336 | +70.00(+0.63%) |
Apr 22, 2010 | 11120 | 11150 | 11016 | 11134 | 210,757,248 | +9.40(+0.08%) |
Apr 21, 2010 | 11117 | 11154 | 11071 | 11125 | 188,845,376 | +7.80(+0.07%) |
Apr 20, 2010 | 11093 | 11146 | 11082 | 11117 | 175,108,000 | +25.10(+0.23%) |
Apr 19, 2010 | 11018 | 11095 | 10978 | 11092 | 214,659,584 | +73.30(+0.67%) |
Apr 16, 2010 | 11144 | 11154 | 10974 | 11019 | 373,954,944 | -125.90(-1.13%) |
Apr 15, 2010 | 11123 | 11154 | 11096 | 11145 | 202,883,984 | +21.50(+0.19%) |
Apr 14, 2010 | 11021 | 11125 | 11021 | 11123 | 223,691,232 | +103.70(+0.94%) |
Apr 13, 2010 | 11007 | 11039 | 10948 | 11019 | 178,774,336 | +13.40(+0.12%) |
Apr 12, 2010 | 10997 | 11030 | 10992 | 11006 | 153,944,000 | +8.70(+0.08%) |
Apr 09, 2010 | 10927 | 11001 | 10927 | 10997 | 150,663,632 | +70.20(+0.64%) |
Apr 08, 2010 | 10897 | 10949 | 10844 | 10927 | 158,412,944 | +29.60(+0.27%) |
Apr 07, 2010 | 10962 | 10963 | 10846 | 10898 | 186,946,544 | -72.50(-0.66%) |
Apr 06, 2010 | 10972 | 10987 | 10928 | 10970 | 159,756,064 | -3.50(-0.03%) |
Apr 05, 2010 | 10928 | 10988 | 10924 | 10974 | 139,477,184 | +46.40(+0.42%) |
Apr 01, 2010 | 10857 | 10927 | 10927 | 10927 | 159,520,000 | +70.50(+0.65%) |
Mar 31, 2010 | 10907 | 10907 | 10833 | 10857 | 194,401,088 | -50.80(-0.47%) |
Mar 30, 2010 | 10895 | 10940 | 10867 | 10907 | 148,803,104 | +11.50(+0.11%) |
Mar 29, 2010 | 10849 | 10917 | 10849 | 10896 | 136,708,816 | +45.50(+0.42%) |
Mar 26, 2010 | 10841 | 10909 | 10816 | 10850 | 175,488,224 | +9.20(+0.08%) |
Mar 25, 2010 | 10838 | 10956 | 10834 | 10841 | 200,329,984 | +5.00(+0.05%) |
Mar 24, 2010 | 10888 | 10888 | 10825 | 10836 | 195,566,512 | -52.60(-0.48%) |
Mar 23, 2010 | 10787 | 10894 | 10785 | 10889 | 189,141,696 | +102.90(+0.95%) |
Mar 22, 2010 | 10741 | 10810 | 10695 | 10786 | 157,199,008 | +43.90(+0.41%) |
Mar 19, 2010 | 10780 | 10820 | 10694 | 10742 | 434,188,160 | -37.20(-0.35%) |
Mar 18, 2010 | 10733 | 10784 | 10728 | 10779 | 153,283,808 | +45.50(+0.42%) |
Mar 17, 2010 | 10686 | 10768 | 10686 | 10734 | 194,188,848 | +47.70(+0.45%) |
Mar 16, 2010 | 10642 | 10694 | 10622 | 10686 | 227,418,240 | +43.80(+0.41%) |
Mar 15, 2010 | 10623 | 10644 | 10582 | 10642 | 160,571,456 | +17.50(+0.16%) |
Mar 12, 2010 | 10612 | 10645 | 10595 | 10625 | 166,141,984 | +12.90(+0.12%) |
Mar 11, 2010 | 10561 | 10612 | 10507 | 10612 | 149,994,304 | +44.50(+0.42%) |
Mar 10, 2010 | 10560 | 10602 | 10526 | 10567 | 186,565,744 | +2.90(+0.03%) |
Mar 09, 2010 | 10552 | 10613 | 10534 | 10564 | 219,857,408 | +11.90(+0.11%) |
Mar 08, 2010 | 10564 | 10588 | 10542 | 10552 | 171,783,200 | -13.70(-0.13%) |
Mar 05, 2010 | 10445 | 10572 | 10445 | 10566 | 184,269,344 | +122.10(+1.17%) |
Mar 04, 2010 | 10396 | 10452 | 10391 | 10444 | 165,735,696 | +47.30(+0.45%) |
Mar 03, 2010 | 10406 | 10470 | 10377 | 10397 | 183,286,016 | -9.20(-0.09%) |
Mar 02, 2010 | 10404 | 10457 | 10389 | 10406 | 217,178,160 | +2.20(+0.02%) |
Mar 01, 2010 | 10326 | 10414 | 10326 | 10404 | 173,754,864 | +78.50(+0.76%) |
Feb 26, 2010 | 10321 | 10354 | 10272 | 10325 | 282,115,904 | +4.30(+0.04%) |
Feb 25, 2010 | 10367 | 10367 | 10186 | 10321 | 242,552,688 | -53.20(-0.51%) |
Feb 24, 2010 | 10284 | 10394 | 10284 | 10374 | 181,445,664 | +91.80(+0.89%) |
Feb 23, 2010 | 10383 | 10411 | 10268 | 10282 | 190,737,312 | -101.00(-0.97%) |
Feb 22, 2010 | 10402 | 10434 | 10369 | 10383 | 158,442,400 | -18.90(-0.18%) |
Feb 19, 2010 | 10388 | 10438 | 10339 | 10402 | 241,749,648 | +9.40(+0.09%) |
Feb 18, 2010 | 10309 | 10407 | 10294 | 10393 | 185,314,112 | +83.70(+0.81%) |
Feb 17, 2010 | 10262 | 10320 | 10262 | 10309 | 193,265,968 | +40.40(+0.39%) |
Feb 16, 2010 | 10101 | 10280 | 10101 | 10269 | 234,898,144 | +169.70(+1.68%) |
Feb 12, 2010 | 10137 | 10099 | 10099 | 10099 | 296,510,016 | -45.10(-0.44%) |
Feb 11, 2010 | 10038 | 10162 | 9977 | 10144 | 194,473,568 | +105.80(+1.05%) |
Feb 10, 2010 | 10056 | 10086 | 9963 | 10038 | 178,601,040 | -20.20(-0.20%) |
Feb 09, 2010 | 9910 | 10139 | 9910 | 10059 | 236,211,632 | +150.21(+1.52%) |
Feb 08, 2010 | 10005 | 10029 | 9904 | 9908 | 216,271,168 | -103.81(-1.04%) |
Feb 05, 2010 | 10004 | 10032 | 9835 | 10012 | 308,320,064 | +10.00(+0.10%) |
Feb 04, 2010 | 10273 | 10273 | 9998 | 10002 | 304,246,432 | -268.30(-2.61%) |
Feb 03, 2010 | 10292 | 10307 | 10232 | 10270 | 198,939,472 | -26.30(-0.26%) |
Feb 02, 2010 | 10186 | 10315 | 10174 | 10297 | 237,139,904 | +111.30(+1.09%) |