Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 6997 | 7008 | 6897 | 6914 | 14,052,700 | -81.28(-1.16%) |
Dec 30, 2010 | 6990 | 7008 | 6982 | 6995 | 12,671,600 | +23.37(+0.34%) |
Dec 29, 2010 | 6985 | 6991 | 6958 | 6972 | 11,623,400 | +1.37(+0.02%) |
Dec 28, 2010 | 7055 | 7056 | 6943 | 6971 | 15,536,800 | +0.00(+0.00%) |
Dec 27, 2010 | 7055 | 7056 | 6943 | 6971 | 0 | -86.96(-1.23%) |
Dec 26, 2010 | 7083 | 7083 | 7043 | 7058 | 0 | +0.00(+0.00%) |
Dec 25, 2010 | 7083 | 7083 | 7043 | 7058 | 0 | +0.00(+0.00%) |
Dec 24, 2010 | 7083 | 7083 | 7043 | 7058 | 14,089,000 | -10.23(-0.14%) |
Dec 23, 2010 | 7079 | 7084 | 7068 | 7068 | 18,508,800 | -10.07(-0.14%) |
Dec 22, 2010 | 7045 | 7088 | 7043 | 7078 | 22,804,500 | +59.39(+0.85%) |
Dec 21, 2010 | 7000 | 7069 | 6993 | 7019 | 25,113,400 | +0.00(+0.00%) |
Dec 20, 2010 | 7000 | 7069 | 6993 | 7019 | 0 | +36.15(+0.52%) |
Dec 18, 2010 | 7043 | 7043 | 6980 | 6982 | 76,014,896 | -41.95(-0.60%) |
Dec 17, 2010 | 7013 | 7033 | 6992 | 7024 | 25,254,100 | +8.03(+0.11%) |
Dec 16, 2010 | 7007 | 7030 | 6964 | 7016 | 31,593,300 | -11.03(-0.16%) |
Dec 15, 2010 | 7025 | 7033 | 7011 | 7027 | 23,583,600 | -1.99(-0.03%) |
Dec 14, 2010 | 7028 | 7045 | 7018 | 7029 | 23,170,800 | +23.22(+0.33%) |
Dec 11, 2010 | 6988 | 7018 | 6973 | 7006 | 29,143,200 | +42.01(+0.60%) |
Dec 10, 2010 | 7018 | 7021 | 6948 | 6964 | 45,373,100 | -11.71(-0.17%) |
Dec 09, 2010 | 6976 | 7014 | 6957 | 6976 | 31,056,900 | -26.04(-0.37%) |
Dec 08, 2010 | 6988 | 7043 | 6962 | 7002 | 33,585,700 | +47.53(+0.68%) |
Dec 07, 2010 | 6970 | 6972 | 6927 | 6954 | 26,083,600 | +0.00(+0.00%) |
Dec 06, 2010 | 6970 | 6972 | 6927 | 6954 | 0 | +6.66(+0.10%) |
Dec 04, 2010 | 6947 | 6978 | 6914 | 6948 | 33,961,600 | -9.89(-0.14%) |
Dec 03, 2010 | 6896 | 6959 | 6841 | 6958 | 42,149,200 | +90.98(+1.32%) |
Dec 02, 2010 | 6748 | 6869 | 6737 | 6867 | 39,402,600 | +178.14(+2.66%) |
Dec 01, 2010 | 6733 | 6764 | 6656 | 6688 | 40,637,400 | -9.48(-0.14%) |
Nov 30, 2010 | 6868 | 6908 | 6698 | 6698 | 38,812,100 | +0.00(+0.00%) |
Nov 29, 2010 | 6868 | 6908 | 6698 | 6698 | 0 | -151.01(-2.20%) |
Nov 27, 2010 | 6842 | 6872 | 6779 | 6849 | 31,534,500 | -30.68(-0.45%) |
Nov 26, 2010 | 6835 | 6886 | 6823 | 6880 | 26,295,500 | +55.86(+0.82%) |
Nov 25, 2010 | 6741 | 6834 | 6702 | 6824 | 37,293,500 | +118.80(+1.77%) |
Nov 24, 2010 | 6792 | 6828 | 6705 | 6705 | 35,161,100 | -117.05(-1.72%) |
Nov 23, 2010 | 6892 | 6902 | 6806 | 6822 | 29,098,500 | +0.00(+0.00%) |
Nov 22, 2010 | 6892 | 6902 | 6806 | 6822 | 0 | -21.50(-0.31%) |
Nov 20, 2010 | 6841 | 6854 | 6794 | 6844 | 42,738,800 | +11.44(+0.17%) |
Nov 19, 2010 | 6766 | 6836 | 6754 | 6832 | 29,329,200 | +132.04(+1.97%) |
Nov 18, 2010 | 6659 | 6705 | 6654 | 6700 | 24,864,000 | +36.83(+0.55%) |
Nov 17, 2010 | 6751 | 6772 | 6663 | 6663 | 33,355,900 | -126.93(-1.87%) |
Nov 16, 2010 | 6705 | 6813 | 6680 | 6790 | 34,458,600 | +0.00(+0.00%) |
Nov 15, 2010 | 6705 | 6813 | 6680 | 6790 | 0 | +55.56(+0.82%) |
Nov 13, 2010 | 6651 | 6759 | 6618 | 6735 | 37,468,500 | +11.20(+0.17%) |
Nov 12, 2010 | 6748 | 6750 | 6700 | 6723 | 34,122,100 | +3.57(+0.05%) |
Nov 11, 2010 | 6760 | 6784 | 6684 | 6720 | 41,237,200 | -67.97(-1.00%) |
Nov 10, 2010 | 6742 | 6811 | 6737 | 6788 | 32,465,800 | +37.31(+0.55%) |
Nov 09, 2010 | 6746 | 6759 | 6728 | 6750 | 25,373,400 | +0.00(+0.00%) |
Nov 08, 2010 | 6746 | 6759 | 6728 | 6750 | 0 | -3.70(-0.05%) |
Nov 07, 2010 | 6744 | 6775 | 6712 | 6754 | 0 | +0.00(+0.00%) |
Nov 06, 2010 | 6744 | 6775 | 6712 | 6754 | 0 | +0.00(+0.00%) |
Nov 05, 2010 | 6744 | 6775 | 6712 | 6754 | 35,627,200 | +19.51(+0.29%) |
Nov 04, 2010 | 6678 | 6757 | 6676 | 6735 | 39,901,300 | +116.89(+1.77%) |
Nov 03, 2010 | 6666 | 6683 | 6605 | 6618 | 27,328,100 | -36.51(-0.55%) |
Nov 02, 2010 | 6600 | 6669 | 6597 | 6654 | 24,046,400 | +49.45(+0.75%) |
Nov 01, 2010 | 6637 | 6671 | 6586 | 6605 | 25,403,100 | +3.49(+0.05%) |
Oct 31, 2010 | 6586 | 6631 | 6569 | 6601 | 0 | +0.00(+0.00%) |
Oct 30, 2010 | 6586 | 6631 | 6569 | 6601 | 0 | +0.00(+0.00%) |
Oct 29, 2010 | 6586 | 6631 | 6569 | 6601 | 33,007,700 | +6.09(+0.09%) |
Oct 28, 2010 | 6600 | 6645 | 6576 | 6595 | 34,311,700 | +27.28(+0.42%) |
Oct 27, 2010 | 6591 | 6629 | 6553 | 6568 | 37,387,200 | -45.80(-0.69%) |
Oct 26, 2010 | 6634 | 6646 | 6580 | 6614 | 31,144,200 | -25.41(-0.38%) |
Oct 25, 2010 | 6645 | 6669 | 6626 | 6639 | 23,578,000 | +33.37(+0.51%) |
Oct 24, 2010 | 6595 | 6624 | 6586 | 6606 | 0 | +0.00(+0.00%) |
Oct 23, 2010 | 6595 | 6624 | 6586 | 6606 | 0 | +0.00(+0.00%) |
Oct 22, 2010 | 6595 | 6624 | 6586 | 6606 | 24,196,400 | -5.17(-0.08%) |
Oct 21, 2010 | 6515 | 6622 | 6505 | 6611 | 30,509,500 | +86.46(+1.33%) |
Oct 20, 2010 | 6470 | 6528 | 6461 | 6525 | 26,325,000 | +33.86(+0.52%) |
Oct 19, 2010 | 6508 | 6545 | 6472 | 6491 | 29,970,200 | -25.94(-0.40%) |
Oct 18, 2010 | 6466 | 6534 | 6463 | 6517 | 25,772,600 | +24.33(+0.37%) |
Oct 17, 2010 | 6478 | 6513 | 6439 | 6492 | 0 | +0.00(+0.00%) |
Oct 16, 2010 | 6478 | 6513 | 6439 | 6492 | 0 | +0.00(+0.00%) |
Oct 15, 2010 | 6478 | 6513 | 6439 | 6492 | 48,250,000 | +37.03(+0.57%) |
Oct 14, 2010 | 6446 | 6486 | 6445 | 6455 | 31,846,200 | +20.75(+0.32%) |
Oct 13, 2010 | 6340 | 6456 | 6335 | 6435 | 39,405,000 | +129.95(+2.06%) |
Oct 12, 2010 | 6257 | 6317 | 6228 | 6305 | 29,308,300 | -4.94(-0.08%) |
Oct 11, 2010 | 6308 | 6325 | 6289 | 6310 | 20,361,900 | +17.84(+0.28%) |
Oct 10, 2010 | 6269 | 6292 | 6292 | 6292 | 0 | +0.00(+0.00%) |
Oct 09, 2010 | 6269 | 6295 | 6239 | 6292 | 0 | +0.00(+0.00%) |
Oct 08, 2010 | 6269 | 6295 | 6239 | 6292 | 30,996,700 | +15.42(+0.25%) |
Oct 07, 2010 | 6279 | 6322 | 6233 | 6276 | 30,503,800 | +5.52(+0.09%) |
Oct 06, 2010 | 6249 | 6290 | 6243 | 6271 | 35,882,100 | +54.90(+0.88%) |
Oct 05, 2010 | 6132 | 6233 | 6116 | 6216 | 33,121,300 | +81.62(+1.33%) |
Oct 04, 2010 | 6205 | 6210 | 6129 | 6134 | 28,583,000 | -77.13(-1.24%) |
Oct 03, 2010 | 6244 | 6293 | 6187 | 6211 | 0 | +0.00(+0.00%) |
Oct 02, 2010 | 6244 | 6293 | 6187 | 6211 | 0 | +0.00(+0.00%) |