Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2010 | 10069 | 10191 | 10069 | 10186 | 198,428,944 | +118.20(+1.17%) |
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%) |