Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10258 | 10137 | 10137 | 10137 | 243,720,000 | -122.40(-1.19%) |
May 27, 2010 | 9972 | 10264 | 9972 | 10259 | 264,773,536 | +284.55(+2.85%) |
May 26, 2010 | 10045 | 10179 | 9953 | 9974 | 316,081,120 | -69.35(-0.69%) |
May 25, 2010 | 10061 | 10062 | 9774 | 10044 | 316,964,480 | -22.80(-0.23%) |
May 24, 2010 | 10194 | 10196 | 10053 | 10067 | 211,429,232 | -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 | 360,348,608 | -376.40(-3.60%) |
May 19, 2010 | 10506 | 10522 | 10325 | 10444 | 266,343,232 | -66.60(-0.63%) |
May 18, 2010 | 10626 | 10719 | 10482 | 10511 | 246,374,128 | -114.80(-1.08%) |
May 17, 2010 | 10617 | 10661 | 10436 | 10626 | 221,910,896 | +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 | 201,475,024 | -113.90(-1.05%) |
May 12, 2010 | 10742 | 10909 | 10742 | 10897 | 196,625,968 | +148.60(+1.38%) |
May 11, 2010 | 10780 | 10874 | 10685 | 10748 | 223,949,328 | -36.80(-0.34%) |
May 10, 2010 | 10386 | 10794 | 10688 | 10785 | 313,353,984 | +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 | 459,882,720 | -347.80(-3.20%) |
May 05, 2010 | 10918 | 10947 | 10815 | 10868 | 218,831,488 | -58.70(-0.54%) |
May 04, 2010 | 11150 | 11150 | 10869 | 10927 | 242,096,576 | -225.00(-2.02%) |
May 03, 2010 | 11010 | 11178 | 11010 | 11152 | 178,078,816 | +143.20(+1.30%) |
Apr 30, 2010 | 11168 | 11198 | 11000 | 11009 | 255,132,496 | -158.70(-1.42%) |
Apr 29, 2010 | 11046 | 11197 | 11042 | 11167 | 194,312,160 | +122.00(+1.10%) |
Apr 28, 2010 | 10989 | 11078 | 10965 | 11045 | 236,760,416 | +53.30(+0.48%) |
Apr 27, 2010 | 11204 | 11219 | 10973 | 10992 | 263,395,984 | -213.00(-1.90%) |
Apr 26, 2010 | 11205 | 11258 | 11188 | 11205 | 191,924,048 | +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 | 214,697,792 | +9.40(+0.08%) |
Apr 21, 2010 | 11117 | 11154 | 11071 | 11125 | 188,883,360 | +7.80(+0.07%) |
Apr 20, 2010 | 11093 | 11146 | 11082 | 11117 | 175,169,664 | +25.10(+0.23%) |
Apr 19, 2010 | 11018 | 11095 | 10978 | 11092 | 214,847,312 | +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 | 203,712,752 | +21.50(+0.19%) |
Apr 14, 2010 | 11021 | 11125 | 11021 | 11123 | 223,918,336 | +103.70(+0.94%) |
Apr 13, 2010 | 11007 | 11039 | 10948 | 11019 | 183,946,048 | +13.40(+0.12%) |
Apr 12, 2010 | 10997 | 11030 | 10992 | 11006 | 153,962,512 | +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 | 158,932,480 | +29.60(+0.27%) |
Apr 07, 2010 | 10962 | 10963 | 10846 | 10898 | 186,966,816 | -72.50(-0.66%) |
Apr 06, 2010 | 10972 | 10987 | 10928 | 10970 | 159,958,400 | -3.50(-0.03%) |
Apr 05, 2010 | 10928 | 10988 | 10924 | 10974 | 139,480,048 | +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 | 197,062,496 | -50.80(-0.47%) |
Mar 30, 2010 | 10895 | 10940 | 10867 | 10907 | 148,806,368 | +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%) |