Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 1130 | 1136 | 1113 | 1123 | 216,187,008 | -11.29(-1.00%) |
Mar 30, 2010 | 1150 | 1151 | 1134 | 1134 | 156,205,504 | -11.29(-0.99%) |
Mar 29, 2010 | 1150 | 1153 | 1138 | 1146 | 150,323,904 | +1.63(+0.14%) |
Mar 27, 2010 | 1145 | 1148 | 1139 | 1144 | 0 | +0.00(+0.00%) |
Mar 26, 2010 | 1145 | 1149 | 1139 | 1144 | 179,992,000 | -1.87(-0.16%) |
Mar 25, 2010 | 1125 | 1146 | 1119 | 1146 | 240,930,304 | +22.81(+2.03%) |
Mar 24, 2010 | 1139 | 1141 | 1112 | 1123 | 240,387,696 | -14.07(-1.24%) |
Mar 23, 2010 | 1125 | 1138 | 1125 | 1137 | 236,173,696 | +14.02(+1.25%) |
Mar 22, 2010 | 1131 | 1131 | 1106 | 1123 | 235,213,904 | -13.60(-1.20%) |
Mar 20, 2010 | 1151 | 1152 | 1132 | 1137 | 0 | +0.00(+0.00%) |
Mar 19, 2010 | 1151 | 1152 | 1132 | 1137 | 294,525,312 | -8.76(-0.76%) |
Mar 18, 2010 | 1150 | 1154 | 1140 | 1146 | 199,133,600 | -10.37(-0.90%) |
Mar 17, 2010 | 1152 | 1158 | 1149 | 1156 | 194,792,192 | +10.09(+0.88%) |
Mar 16, 2010 | 1143 | 1146 | 1132 | 1146 | 188,188,704 | +9.70(+0.85%) |
Mar 15, 2010 | 1146 | 1147 | 1134 | 1136 | 162,954,304 | -11.94(-1.04%) |
Mar 14, 2010 | 1149 | 1158 | 1146 | 1148 | 0 | +0.00(+0.00%) |
Mar 13, 2010 | 1149 | 1158 | 1146 | 1148 | 170,143,104 | +2.79(+0.24%) |
Mar 12, 2010 | 1147 | 1153 | 1140 | 1145 | 170,431,104 | -8.20(-0.71%) |
Mar 11, 2010 | 1140 | 1153 | 1140 | 1153 | 183,606,704 | +12.43(+1.09%) |
Mar 10, 2010 | 1150 | 1150 | 1133 | 1141 | 200,029,600 | -8.38(-0.73%) |
Mar 09, 2010 | 1150 | 1153 | 1146 | 1149 | 189,686,096 | +0.00(+0.00%) |
Mar 08, 2010 | 1150 | 1153 | 1146 | 1149 | 0 | +5.55(+0.49%) |
Mar 07, 2010 | 1119 | 1144 | 1114 | 1144 | 0 | +0.00(+0.00%) |
Mar 06, 2010 | 1119 | 1144 | 1114 | 1144 | 244,205,104 | +27.84(+2.49%) |
Mar 05, 2010 | 1099 | 1122 | 1099 | 1116 | 247,341,296 | +8.43(+0.76%) |
Mar 04, 2010 | 1087 | 1108 | 1082 | 1108 | 221,684,000 | +14.90(+1.36%) |
Mar 03, 2010 | 1086 | 1093 | 1074 | 1093 | 198,026,496 | +8.30(+0.77%) |
Mar 02, 2010 | 1088 | 1091 | 1069 | 1084 | 186,508,896 | +0.00(+0.00%) |
Mar 01, 2010 | 1088 | 1091 | 1069 | 1084 | 0 | +10.18(+0.95%) |
Feb 28, 2010 | 1063 | 1074 | 1057 | 1074 | 0 | +0.00(+0.00%) |
Feb 27, 2010 | 1063 | 1074 | 1054 | 1074 | 241,993,200 | +21.83(+2.07%) |
Feb 26, 2010 | 1055 | 1070 | 1046 | 1052 | 243,798,400 | -12.77(-1.20%) |
Feb 25, 2010 | 1070 | 1070 | 1048 | 1065 | 242,948,992 | -6.54(-0.61%) |
Feb 24, 2010 | 1102 | 1105 | 1068 | 1072 | 246,525,504 | -27.62(-2.51%) |
Feb 23, 2010 | 1113 | 1113 | 1098 | 1099 | 192,088,192 | +0.00(+0.00%) |
Feb 22, 2010 | 1113 | 1113 | 1098 | 1099 | 0 | -11.37(-1.02%) |
Feb 21, 2010 | 1088 | 1111 | 1085 | 1111 | 0 | +0.00(+0.00%) |
Feb 20, 2010 | 1088 | 1111 | 1085 | 1111 | 299,615,392 | +9.89(+0.90%) |
Feb 19, 2010 | 1087 | 1101 | 1085 | 1101 | 215,835,696 | +7.61(+0.70%) |
Feb 18, 2010 | 1091 | 1098 | 1086 | 1093 | 220,860,496 | +11.74(+1.09%) |
Feb 17, 2010 | 1084 | 1085 | 1065 | 1081 | 166,717,408 | +9.89(+0.92%) |
Feb 16, 2010 | 1072 | 1081 | 1067 | 1072 | 124,043,800 | +0.00(+0.00%) |
Feb 15, 2010 | 1072 | 1081 | 1067 | 1072 | 0 | +6.91(+0.65%) |
Feb 13, 2010 | 1082 | 1083 | 1057 | 1065 | 201,851,200 | -6.30(-0.59%) |
Feb 12, 2010 | 1098 | 1098 | 1059 | 1071 | 281,443,488 | -18.63(-1.71%) |
Feb 11, 2010 | 1082 | 1097 | 1080 | 1090 | 338,957,088 | +22.13(+2.07%) |
Feb 10, 2010 | 1053 | 1074 | 1052 | 1067 | 313,334,112 | +7.32(+0.69%) |
Feb 09, 2010 | 1058 | 1065 | 1037 | 1060 | 333,431,488 | +0.00(+0.00%) |
Feb 08, 2010 | 1058 | 1065 | 1037 | 1060 | 0 | +10.71(+1.02%) |
Feb 06, 2010 | 1053 | 1065 | 1034 | 1049 | 577,220,800 | -14.71(-1.38%) |
Feb 05, 2010 | 1134 | 1135 | 1063 | 1064 | 545,750,592 | -68.85(-6.08%) |
Feb 04, 2010 | 1166 | 1166 | 1132 | 1133 | 285,382,016 | -26.95(-2.32%) |
Feb 03, 2010 | 1146 | 1161 | 1141 | 1160 | 227,240,704 | +14.95(+1.31%) |
Feb 02, 2010 | 1131 | 1148 | 1131 | 1145 | 219,873,200 | +0.00(+0.00%) |
Feb 01, 2010 | 1131 | 1148 | 1131 | 1145 | 0 | +4.37(+0.38%) |
Jan 30, 2010 | 1139 | 1148 | 1129 | 1141 | 236,748,000 | +12.75(+1.13%) |
Jan 29, 2010 | 1164 | 1166 | 1128 | 1128 | 308,755,712 | -21.95(-1.91%) |
Jan 28, 2010 | 1166 | 1166 | 1146 | 1150 | 349,440,704 | -33.42(-2.82%) |
Jan 27, 2010 | 1163 | 1185 | 1162 | 1183 | 236,886,592 | +10.47(+0.89%) |
Jan 26, 2010 | 1176 | 1186 | 1171 | 1173 | 220,142,496 | +0.00(+0.00%) |
Jan 25, 2010 | 1176 | 1186 | 1171 | 1173 | 0 | -12.58(-1.06%) |
Jan 24, 2010 | 1180 | 1188 | 1168 | 1185 | 0 | +0.00(+0.00%) |
Jan 23, 2010 | 1180 | 1188 | 1168 | 1185 | 327,765,408 | -7.05(-0.59%) |
Jan 22, 2010 | 1224 | 1227 | 1191 | 1192 | 312,762,912 | -27.62(-2.26%) |
Jan 21, 2010 | 1247 | 1254 | 1213 | 1220 | 260,210,800 | -32.37(-2.58%) |
Jan 20, 2010 | 1233 | 1254 | 1227 | 1252 | 229,158,000 | +15.45(+1.25%) |
Jan 19, 2010 | 1239 | 1239 | 1229 | 1237 | 115,167,904 | +0.00(+0.00%) |
Jan 18, 2010 | 1239 | 1239 | 1229 | 1237 | 0 | +3.00(+0.24%) |
Jan 17, 2010 | 1252 | 1259 | 1232 | 1234 | 0 | +0.00(+0.00%) |
Jan 16, 2010 | 1252 | 1259 | 1232 | 1234 | 275,389,696 | -15.60(-1.25%) |
Jan 15, 2010 | 1254 | 1254 | 1240 | 1249 | 203,570,000 | +3.85(+0.31%) |
Jan 14, 2010 | 1245 | 1252 | 1241 | 1246 | 215,951,392 | -1.47(-0.12%) |
Jan 13, 2010 | 1263 | 1264 | 1246 | 1247 | 233,592,000 | -10.74(-0.85%) |
Jan 12, 2010 | 1269 | 1274 | 1258 | 1258 | 304,919,392 | +0.00(+0.00%) |
Jan 11, 2010 | 1269 | 1274 | 1258 | 1258 | 0 | -9.32(-0.74%) |
Jan 10, 2010 | 1273 | 1273 | 1259 | 1267 | 0 | +0.00(+0.00%) |
Jan 09, 2010 | 1273 | 1273 | 1259 | 1267 | 307,673,312 | +0.38(+0.03%) |
Jan 08, 2010 | 1266 | 1269 | 1259 | 1267 | 237,843,200 | -5.87(-0.46%) |
Jan 07, 2010 | 1272 | 1273 | 1265 | 1273 | 146,630,896 | +2.28(+0.18%) |
Jan 06, 2010 | 1264 | 1273 | 1263 | 1270 | 296,967,104 | +8.02(+0.64%) |
Jan 05, 2010 | 1248 | 1262 | 1248 | 1262 | 222,099,808 | +0.00(+0.00%) |
Jan 04, 2010 | 1248 | 1262 | 1248 | 1262 | 0 | +20.64(+1.66%) |
Jan 03, 2010 | 1249 | 1249 | 1240 | 1242 | 0 | +0.00(+0.00%) |
Jan 02, 2010 | 1249 | 1249 | 1240 | 1242 | 0 | +0.00(+0.00%) |