Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10465 | 10507 | 10348 | 10466 | 208,159,136 | -1.30(-0.01%) |
Jul 29, 2010 | 10499 | 10585 | 10387 | 10467 | 202,099,216 | -30.70(-0.29%) |
Jul 28, 2010 | 10537 | 10548 | 10463 | 10498 | 161,952,128 | -39.80(-0.38%) |
Jul 27, 2010 | 10525 | 10578 | 10495 | 10538 | 180,437,872 | +12.30(+0.12%) |
Jul 26, 2010 | 10424 | 10527 | 10414 | 10525 | 178,357,872 | +100.80(+0.97%) |
Jul 23, 2010 | 10321 | 10442 | 10288 | 10425 | 200,002,976 | +102.30(+0.99%) |
Jul 22, 2010 | 10122 | 10363 | 10122 | 10322 | 200,892,848 | +201.80(+1.99%) |
Jul 21, 2010 | 10226 | 10266 | 10066 | 10120 | 203,858,112 | -109.50(-1.07%) |
Jul 20, 2010 | 10152 | 10236 | 10008 | 10230 | 194,356,032 | +75.60(+0.74%) |
Jul 19, 2010 | 10098 | 10187 | 10074 | 10154 | 176,884,480 | +56.50(+0.56%) |
Jul 16, 2010 | 10356 | 10356 | 10080 | 10098 | 335,057,216 | -261.40(-2.52%) |
Jul 15, 2010 | 10367 | 10380 | 10240 | 10359 | 209,859,648 | -7.40(-0.07%) |
Jul 14, 2010 | 10371 | 10400 | 10303 | 10367 | 207,862,848 | +3.70(+0.04%) |
Jul 13, 2010 | 10218 | 10408 | 10218 | 10363 | 174,540,656 | +146.70(+1.44%) |
Jul 12, 2010 | 10199 | 10220 | 10146 | 10216 | 130,824,168 | +18.30(+0.18%) |
Jul 09, 2010 | 10138 | 10202 | 10118 | 10198 | 134,816,272 | +59.00(+0.58%) |
Jul 08, 2010 | 10019 | 10140 | 10019 | 10139 | 191,807,568 | +120.70(+1.20%) |
Jul 07, 2010 | 9737 | 10027 | 9737 | 10018 | 215,024,176 | +274.68(+2.82%) |
Jul 06, 2010 | 9689 | 9858 | 9659 | 9744 | 216,696,592 | +57.14(+0.59%) |
Jul 02, 2010 | 9732 | 9771 | 9614 | 9686 | 199,565,504 | -46.05(-0.47%) |
Jul 01, 2010 | 9773 | 9795 | 9622 | 9733 | 262,786,608 | -41.49(-0.42%) |
Jun 30, 2010 | 9868 | 9909 | 9754 | 9774 | 234,980,160 | -96.28(-0.98%) |
Jun 29, 2010 | 10136 | 10136 | 9812 | 9870 | 289,799,552 | -273.50(-2.70%) |
Jun 25, 2010 | 10154 | 10203 | 10081 | 10144 | 434,501,408 | -9.00(-0.09%) |
Jun 24, 2010 | 10297 | 10298 | 10129 | 10153 | 244,288,560 | -145.60(-1.41%) |
Jun 23, 2010 | 10293 | 10368 | 10227 | 10298 | 195,097,664 | +4.90(+0.05%) |
Jun 22, 2010 | 10442 | 10494 | 10283 | 10294 | 175,514,592 | -148.90(-1.43%) |
Jun 21, 2010 | 10452 | 10594 | 10396 | 10442 | 165,007,792 | -8.20(-0.08%) |
Jun 18, 2010 | 10435 | 10483 | 10424 | 10451 | 338,018,304 | +16.40(+0.16%) |
Jun 17, 2010 | 10410 | 10441 | 10319 | 10434 | 181,043,072 | +24.70(+0.24%) |
Jun 16, 2010 | 10404 | 10429 | 10333 | 10410 | 165,637,888 | +4.70(+0.05%) |
Jun 15, 2010 | 10192 | 10408 | 10192 | 10405 | 203,143,696 | +213.90(+2.10%) |
Jun 14, 2010 | 10212 | 10329 | 10186 | 10191 | 177,892,544 | -20.20(-0.20%) |
Jun 11, 2010 | 10167 | 10216 | 10083 | 10211 | 187,888,304 | +38.60(+0.38%) |
Jun 10, 2010 | 9902 | 10186 | 9902 | 10172 | 221,692,896 | +273.25(+2.76%) |
Jun 09, 2010 | 9942 | 10065 | 9868 | 9899 | 222,156,384 | -40.73(-0.41%) |
Jun 08, 2010 | 9813 | 9954 | 9758 | 9940 | 259,166,944 | +123.49(+1.26%) |
Jun 07, 2010 | 9932 | 9982 | 9810 | 9816 | 222,877,840 | -115.48(-1.16%) |
Jun 04, 2010 | 10250 | 10250 | 9890 | 9932 | 256,598,992 | -323.33(-3.15%) |
Jun 03, 2010 | 10251 | 10315 | 10175 | 10255 | 176,855,360 | +5.80(+0.06%) |
Jun 02, 2010 | 10026 | 10254 | 10026 | 10250 | 200,783,568 | +225.50(+2.25%) |
Jun 01, 2010 | 10134 | 10218 | 10014 | 10024 | 221,253,888 | -112.60(-1.11%) |
May 28, 2010 | 10258 | 10137 | 10137 | 10137 | 243,720,000 | -122.40(-1.19%) |
May 27, 2010 | 9972 | 10264 | 9972 | 10259 | 264,756,144 | +284.55(+2.85%) |
May 26, 2010 | 10045 | 10179 | 9953 | 9974 | 315,705,472 | -69.35(-0.69%) |
May 25, 2010 | 10061 | 10062 | 9774 | 10044 | 315,983,904 | -22.80(-0.23%) |
May 24, 2010 | 10194 | 10196 | 10053 | 10067 | 201,861,088 | -126.80(-1.24%) |
May 21, 2010 | 10064 | 10198 | 9919 | 10193 | 438,219,488 | +125.40(+1.25%) |
May 20, 2010 | 10440 | 10272 | 10065 | 10068 | 360,258,656 | -376.40(-3.60%) |
May 19, 2010 | 10506 | 10522 | 10325 | 10444 | 266,299,344 | -66.60(-0.63%) |
May 18, 2010 | 10626 | 10719 | 10482 | 10511 | 246,280,144 | -114.80(-1.08%) |
May 17, 2010 | 10617 | 10661 | 10436 | 10626 | 221,903,600 | +5.60(+0.05%) |
May 14, 2010 | 10781 | 10781 | 10537 | 10620 | 256,495,920 | -162.80(-1.51%) |
May 13, 2010 | 10897 | 10920 | 10772 | 10783 | 201,445,904 | -115.00(-1.06%) |
May 12, 2010 | 10742 | 10909 | 10742 | 10898 | 170,293,296 | +149.70(+1.39%) |
May 11, 2010 | 10780 | 10874 | 10685 | 10748 | 221,002,112 | -36.80(-0.34%) |
May 10, 2010 | 10386 | 10794 | 10688 | 10785 | 313,349,984 | +404.70(+3.90%) |
May 07, 2010 | 10519 | 10579 | 10241 | 10380 | 428,725,184 | -139.90(-1.33%) |
May 06, 2010 | 10862 | 10880 | 9870 | 10520 | 459,859,040 | -346.50(-3.19%) |
May 05, 2010 | 10918 | 10947 | 10815 | 10867 | 215,727,264 | -60.00(-0.55%) |
May 04, 2010 | 11150 | 11150 | 10869 | 10927 | 241,886,224 | -225.00(-2.02%) |