Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 11824 | 11892 | 11818 | 11892 | 206,581,456 | +68.20(+0.58%) |
Jan 28, 2011 | 11990 | 12012 | 11803 | 11824 | 214,172,384 | -166.10(-1.39%) |
Jan 27, 2011 | 11985 | 12020 | 11972 | 11990 | 167,773,520 | +4.40(+0.04%) |
Jan 26, 2011 | 11979 | 12020 | 11962 | 11985 | 168,323,920 | +8.20(+0.07%) |
Jan 25, 2011 | 11980 | 11986 | 11899 | 11977 | 191,955,904 | -3.30(-0.03%) |
Jan 24, 2011 | 11873 | 11983 | 11868 | 11980 | 184,003,904 | +108.70(+0.92%) |
Jan 21, 2011 | 11823 | 11906 | 11823 | 11872 | 249,479,216 | +49.00(+0.41%) |
Jan 20, 2011 | 11824 | 11845 | 11745 | 11823 | 180,798,624 | -2.50(-0.02%) |
Jan 19, 2011 | 11834 | 11861 | 11798 | 11825 | 166,252,720 | -12.60(-0.11%) |
Jan 18, 2011 | 11784 | 11859 | 11778 | 11838 | 203,393,552 | +50.50(+0.43%) |
Jan 14, 2011 | 11732 | 11787 | 11787 | 11787 | 200,770,000 | +55.50(+0.47%) |
Jan 13, 2011 | 11754 | 11757 | 11700 | 11732 | 161,659,344 | -23.50(-0.20%) |
Jan 12, 2011 | 11674 | 11782 | 11674 | 11755 | 144,961,920 | +83.50(+0.72%) |
Jan 11, 2011 | 11638 | 11704 | 11636 | 11672 | 157,435,504 | +34.40(+0.30%) |
Jan 10, 2011 | 11672 | 11677 | 11574 | 11638 | 150,336,256 | -37.30(-0.32%) |
Jan 07, 2011 | 11697 | 11727 | 11600 | 11675 | 188,724,032 | -22.50(-0.19%) |
Jan 06, 2011 | 11717 | 11737 | 11668 | 11697 | 193,076,448 | -25.60(-0.22%) |
Jan 05, 2011 | 11689 | 11743 | 11653 | 11723 | 169,990,448 | +31.70(+0.27%) |
Jan 04, 2011 | 11671 | 11698 | 11636 | 11691 | 178,633,920 | +20.40(+0.17%) |
Jan 03, 2011 | 11577 | 11712 | 11577 | 11671 | 203,418,224 | +93.30(+0.81%) |
Dec 31, 2010 | 11569 | 11597 | 11530 | 11578 | 93,331,744 | +7.80(+0.07%) |
Dec 30, 2010 | 11585 | 11594 | 11552 | 11570 | 76,817,776 | -15.70(-0.14%) |
Dec 29, 2010 | 11573 | 11625 | 11573 | 11585 | 77,797,416 | +9.90(+0.09%) |
Dec 28, 2010 | 11555 | 11591 | 11541 | 11576 | 114,100,304 | +20.50(+0.18%) |
Dec 27, 2010 | 11573 | 11573 | 11518 | 11555 | 76,818,464 | -18.50(-0.16%) |
Dec 23, 2010 | 11559 | 11574 | 11574 | 11574 | 100,840,000 | +14.00(+0.12%) |
Dec 22, 2010 | 11532 | 11567 | 11528 | 11560 | 122,041,040 | +26.30(+0.23%) |
Dec 21, 2010 | 11478 | 11549 | 11478 | 11533 | 119,422,832 | +55.10(+0.48%) |
Dec 20, 2010 | 11491 | 11517 | 11443 | 11478 | 125,362,680 | -13.80(-0.12%) |
Dec 17, 2010 | 11499 | 11503 | 11451 | 11492 | 358,304,192 | -7.30(-0.06%) |
Dec 16, 2010 | 11458 | 11515 | 11421 | 11499 | 163,043,296 | +41.70(+0.36%) |
Dec 15, 2010 | 11476 | 11519 | 11446 | 11458 | 189,672,880 | -19.00(-0.17%) |
Dec 14, 2010 | 11429 | 11514 | 11429 | 11476 | 149,861,648 | +47.90(+0.42%) |
Dec 13, 2010 | 11406 | 11480 | 11405 | 11429 | 151,191,248 | +18.30(+0.16%) |
Dec 10, 2010 | 11370 | 11414 | 11358 | 11410 | 151,821,264 | +40.20(+0.35%) |
Dec 09, 2010 | 11370 | 11413 | 11332 | 11370 | 167,966,464 | -2.40(-0.02%) |
Dec 08, 2010 | 11354 | 11389 | 11328 | 11372 | 152,511,376 | +13.30(+0.12%) |
Dec 07, 2010 | 11364 | 11451 | 11354 | 11359 | 175,716,720 | -3.00(-0.03%) |
Dec 06, 2010 | 11381 | 11392 | 11350 | 11362 | 122,655,104 | -19.90(-0.17%) |
Dec 03, 2010 | 11362 | 11389 | 11319 | 11382 | 149,439,760 | +19.70(+0.17%) |
Dec 02, 2010 | 11256 | 11374 | 11256 | 11362 | 212,090,432 | +106.60(+0.95%) |
Dec 01, 2010 | 11007 | 11276 | 11007 | 11256 | 202,517,472 | +249.80(+2.27%) |
Nov 30, 2010 | 11050 | 11063 | 10943 | 11006 | 233,767,344 | -46.50(-0.42%) |
Nov 29, 2010 | 11084 | 11084 | 10929 | 11052 | 151,525,312 | -39.50(-0.36%) |
Nov 26, 2010 | 11184 | 11184 | 11067 | 11092 | 68,396,120 | -95.30(-0.85%) |
Nov 24, 2010 | 11037 | 11187 | 11187 | 11187 | 138,280,000 | +150.90(+1.37%) |
Nov 23, 2010 | 11178 | 11180 | 10992 | 11036 | 192,821,504 | -142.20(-1.27%) |
Nov 22, 2010 | 11202 | 11206 | 11054 | 11179 | 152,849,312 | -24.90(-0.22%) |
Nov 19, 2010 | 11181 | 11206 | 11119 | 11204 | 219,399,936 | +22.30(+0.20%) |
Nov 18, 2010 | 11010 | 11200 | 11010 | 11181 | 171,771,616 | +173.30(+1.57%) |
Nov 17, 2010 | 11018 | 11042 | 10991 | 11008 | 160,254,928 | -15.60(-0.14%) |
Nov 16, 2010 | 11195 | 11195 | 10979 | 11024 | 254,565,440 | -178.50(-1.59%) |
Nov 15, 2010 | 11194 | 11281 | 11189 | 11202 | 155,662,240 | +9.40(+0.08%) |
Nov 12, 2010 | 11281 | 11284 | 11144 | 11193 | 217,646,432 | -90.50(-0.80%) |
Nov 11, 2010 | 11327 | 11327 | 11231 | 11283 | 296,662,720 | -73.90(-0.65%) |
Nov 10, 2010 | 11343 | 11366 | 11255 | 11357 | 164,169,600 | +10.20(+0.09%) |
Nov 09, 2010 | 11404 | 11421 | 11303 | 11347 | 161,909,792 | -60.00(-0.53%) |
Nov 08, 2010 | 11440 | 11440 | 11362 | 11407 | 143,993,472 | -37.30(-0.33%) |
Nov 05, 2010 | 11435 | 11452 | 11394 | 11444 | 211,673,104 | +9.30(+0.08%) |
Nov 04, 2010 | 11217 | 11440 | 11217 | 11435 | 234,683,216 | +219.70(+1.96%) |
Nov 03, 2010 | 11185 | 11227 | 11097 | 11215 | 177,579,392 | +26.40(+0.24%) |
Nov 02, 2010 | 11125 | 11220 | 11125 | 11189 | 150,388,224 | +64.10(+0.58%) |