Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5618 | 5644 | 5541 | 5553 | 1,439,125,248 | -64.50(-1.15%) |
Apr 29, 2010 | 5587 | 5639 | 5580 | 5618 | 1,206,691,712 | +31.20(+0.56%) |
Apr 28, 2010 | 5604 | 5640 | 5534 | 5587 | 1,832,667,136 | -16.90(-0.30%) |
Apr 27, 2010 | 5754 | 5759 | 5604 | 5604 | 1,515,371,776 | -150.40(-2.61%) |
Apr 26, 2010 | 5724 | 5801 | 5724 | 5754 | 1,036,747,904 | +0.00(+0.00%) |
Apr 25, 2010 | 5724 | 5801 | 5724 | 5754 | 1,036,747,904 | +30.25(+0.53%) |
Apr 24, 2010 | 5665 | 5737 | 5665 | 5724 | 0 | -0.05(-0.00%) |
Apr 23, 2010 | 5665 | 5741 | 5665 | 5724 | 1,002,800,128 | +58.40(+1.03%) |
Apr 22, 2010 | 5723 | 5761 | 5652 | 5665 | 1,139,851,520 | -58.10(-1.02%) |
Apr 21, 2010 | 5784 | 5797 | 5721 | 5723 | 1,148,842,752 | -60.30(-1.04%) |
Apr 20, 2010 | 5728 | 5797 | 5728 | 5784 | 1,081,126,016 | +55.80(+0.97%) |
Apr 19, 2010 | 5744 | 5748 | 5697 | 5728 | 889,516,800 | +0.00(+0.00%) |
Apr 18, 2010 | 5744 | 5748 | 5697 | 5728 | 889,516,800 | -16.06(-0.28%) |
Apr 17, 2010 | 5825 | 5834 | 5727 | 5744 | 0 | -0.04(-0.00%) |
Apr 16, 2010 | 5825 | 5834 | 5726 | 5744 | 1,634,478,464 | -81.00(-1.39%) |
Apr 15, 2010 | 5796 | 5832 | 5778 | 5825 | 1,030,545,920 | +28.70(+0.50%) |
Apr 14, 2010 | 5762 | 5813 | 5762 | 5796 | 868,022,016 | +34.60(+0.60%) |
Apr 13, 2010 | 5778 | 5779 | 5742 | 5762 | 668,939,776 | -16.00(-0.28%) |
Apr 12, 2010 | 5771 | 5804 | 5756 | 5778 | 595,469,504 | +0.00(+0.00%) |
Apr 11, 2010 | 5771 | 5804 | 5756 | 5778 | 595,469,504 | +6.72(+0.12%) |
Apr 10, 2010 | 5713 | 5774 | 5713 | 5771 | 0 | -0.02(-0.00%) |
Apr 09, 2010 | 5713 | 5774 | 5713 | 5771 | 704,070,272 | +58.30(+1.02%) |
Apr 08, 2010 | 5762 | 5762 | 5684 | 5713 | 820,356,608 | -49.40(-0.86%) |
Apr 07, 2010 | 5780 | 5782 | 5753 | 5762 | 828,676,928 | -18.30(-0.32%) |
Apr 06, 2010 | 5745 | 5790 | 5745 | 5780 | 845,433,920 | +35.50(+0.62%) |
Apr 05, 2010 | 5745 | 5745 | 5745 | 5745 | 0 | +0.00(+0.00%) |
Apr 04, 2010 | 5745 | 5745 | 5745 | 5745 | 0 | +0.01(+0.00%) |
Apr 03, 2010 | 5680 | 5745 | 5679 | 5745 | 0 | -0.01(-0.00%) |
Apr 02, 2010 | 5745 | 5745 | 5745 | 5745 | 0 | +0.00(+0.00%) |
Apr 01, 2010 | 5680 | 5745 | 5680 | 5745 | 807,719,872 | +65.30(+1.15%) |
Mar 31, 2010 | 5672 | 5698 | 5646 | 5680 | 1,105,283,712 | +7.30(+0.13%) |
Mar 30, 2010 | 5711 | 5743 | 5663 | 5672 | 930,757,376 | -38.40(-0.67%) |
Mar 29, 2010 | 5703 | 5733 | 5685 | 5711 | 1,015,977,088 | +0.00(+0.00%) |
Mar 28, 2010 | 5703 | 5733 | 5685 | 5711 | 1,015,977,088 | +7.68(+0.13%) |
Mar 27, 2010 | 5728 | 5728 | 5698 | 5703 | 0 | +0.02(+0.00%) |
Mar 26, 2010 | 5728 | 5728 | 5696 | 5703 | 1,031,531,072 | -24.70(-0.43%) |
Mar 25, 2010 | 5678 | 5737 | 5673 | 5728 | 1,098,678,272 | +49.80(+0.88%) |
Mar 24, 2010 | 5674 | 5699 | 5636 | 5678 | 1,118,840,064 | +4.30(+0.08%) |
Mar 23, 2010 | 5644 | 5696 | 5644 | 5674 | 969,327,616 | +29.10(+0.52%) |
Mar 22, 2010 | 5650 | 5650 | 5584 | 5644 | 886,165,696 | +0.00(+0.00%) |
Mar 21, 2010 | 5650 | 5650 | 5584 | 5644 | 886,165,696 | -5.63(-0.10%) |
Mar 20, 2010 | 5643 | 5691 | 5634 | 5650 | 0 | +0.03(+0.00%) |
Mar 19, 2010 | 5643 | 5691 | 5634 | 5650 | 2,488,302,080 | +7.50(+0.13%) |
Mar 18, 2010 | 5645 | 5661 | 5619 | 5643 | 919,829,696 | -2.00(-0.04%) |
Mar 17, 2010 | 5620 | 5658 | 5620 | 5645 | 930,653,504 | +24.20(+0.43%) |
Mar 16, 2010 | 5594 | 5638 | 5594 | 5620 | 878,179,392 | +26.50(+0.47%) |
Mar 15, 2010 | 5626 | 5627 | 5588 | 5594 | 818,311,168 | +0.00(+0.00%) |
Mar 14, 2010 | 5626 | 5627 | 5588 | 5594 | 818,311,168 | -31.80(-0.57%) |
Mar 13, 2010 | 5617 | 5647 | 5612 | 5626 | 1,292,880,384 | +8.40(+0.15%) |
Mar 12, 2010 | 5641 | 5643 | 5595 | 5617 | 889,812,928 | -23.30(-0.41%) |
Mar 11, 2010 | 5602 | 5645 | 5585 | 5641 | 997,893,888 | +38.30(+0.68%) |
Mar 10, 2010 | 5607 | 5618 | 5563 | 5602 | 993,738,368 | -4.40(-0.08%) |
Mar 09, 2010 | 5600 | 5621 | 5579 | 5607 | 837,350,720 | +0.00(+0.00%) |
Mar 08, 2010 | 5600 | 5621 | 5579 | 5607 | 837,350,720 | +6.94(+0.12%) |
Mar 07, 2010 | 5527 | 5604 | 5527 | 5600 | 0 | -0.04(-0.00%) |
Mar 06, 2010 | 5527 | 5605 | 5527 | 5600 | 1,001,732,096 | +72.60(+1.31%) |
Mar 05, 2010 | 5533 | 5544 | 5501 | 5527 | 1,075,262,976 | -6.00(-0.11%) |
Mar 04, 2010 | 5484 | 5542 | 5465 | 5533 | 1,108,893,056 | +49.10(+0.90%) |
Mar 03, 2010 | 5406 | 5485 | 5404 | 5484 | 1,218,498,688 | +78.20(+1.45%) |
Mar 02, 2010 | 5354 | 5421 | 5354 | 5406 | 1,423,330,560 | +0.00(+0.00%) |
Mar 01, 2010 | 5354 | 5421 | 5354 | 5406 | 1,423,330,560 | +51.38(+0.96%) |
Feb 28, 2010 | 5278 | 5368 | 5278 | 5355 | 0 | +0.02(+0.00%) |
Feb 27, 2010 | 5278 | 5368 | 5278 | 5354 | 1,700,847,616 | +76.30(+1.45%) |
Feb 26, 2010 | 5343 | 5370 | 5260 | 5278 | 1,951,587,200 | -64.70(-1.21%) |
Feb 25, 2010 | 5315 | 5358 | 5298 | 5343 | 953,221,184 | +27.80(+0.52%) |
Feb 24, 2010 | 5352 | 5396 | 5302 | 5315 | 1,063,966,528 | -37.00(-0.69%) |
Feb 23, 2010 | 5358 | 5387 | 5348 | 5352 | 961,342,400 | +0.00(+0.00%) |
Feb 22, 2010 | 5358 | 5387 | 5348 | 5352 | 961,342,400 | -6.07(-0.11%) |
Feb 21, 2010 | 5325 | 5366 | 5281 | 5358 | 0 | -0.03(-0.00%) |
Feb 20, 2010 | 5325 | 5366 | 5281 | 5358 | 1,469,031,040 | +33.10(+0.62%) |
Feb 19, 2010 | 5277 | 5326 | 5262 | 5325 | 966,085,184 | +48.50(+0.92%) |
Feb 18, 2010 | 5244 | 5304 | 5244 | 5277 | 1,205,017,984 | +32.50(+0.62%) |
Feb 17, 2010 | 5168 | 5248 | 5168 | 5244 | 1,098,281,984 | +76.60(+1.48%) |
Feb 16, 2010 | 5142 | 5194 | 5142 | 5168 | 591,532,800 | +0.00(+0.00%) |
Feb 15, 2010 | 5142 | 5194 | 5142 | 5168 | 591,532,800 | +25.00(+0.49%) |
Feb 13, 2010 | 5162 | 5208 | 5117 | 5142 | 1,285,903,360 | -19.00(-0.37%) |
Feb 12, 2010 | 5132 | 5202 | 5114 | 5162 | 1,565,807,232 | +29.50(+0.57%) |
Feb 11, 2010 | 5112 | 5181 | 5105 | 5132 | 1,191,910,016 | +20.20(+0.40%) |
Feb 10, 2010 | 5092 | 5133 | 5085 | 5112 | 1,284,674,048 | +19.50(+0.38%) |
Feb 09, 2010 | 5061 | 5118 | 5033 | 5092 | 1,326,821,120 | +0.00(+0.00%) |
Feb 08, 2010 | 5061 | 5118 | 5033 | 5092 | 1,326,821,120 | +31.40(+0.62%) |
Feb 06, 2010 | 5139 | 5139 | 5034 | 5061 | 1,930,759,936 | -78.40(-1.53%) |
Feb 05, 2010 | 5253 | 5262 | 5124 | 5139 | 1,725,801,600 | -113.90(-2.17%) |
Feb 04, 2010 | 5283 | 5305 | 5238 | 5253 | 1,140,388,096 | -30.10(-0.57%) |
Feb 03, 2010 | 5247 | 5289 | 5208 | 5283 | 1,105,691,008 | +35.90(+0.68%) |
Feb 02, 2010 | 5188 | 5250 | 5164 | 5247 | 934,766,080 | +0.00(+0.00%) |