Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 5188 | 5188 | 5188 | 5188 | 0 | +0.00(+0.00%) |
May 30, 2010 | 5188 | 5188 | 5188 | 5188 | 0 | +0.00(+0.00%) |
May 28, 2010 | 5195 | 5240 | 5186 | 5188 | 1,335,686,912 | -6.80(-0.13%) |
May 27, 2010 | 5038 | 5195 | 5038 | 5195 | 1,582,638,208 | +157.10(+3.12%) |
May 26, 2010 | 4941 | 5098 | 4940 | 5038 | 1,832,110,208 | +97.40(+1.97%) |
May 25, 2010 | 5070 | 5070 | 4898 | 4941 | 1,728,679,168 | -128.90(-2.54%) |
May 24, 2010 | 5063 | 5109 | 5022 | 5070 | 963,073,600 | +0.00(+0.00%) |
May 23, 2010 | 5063 | 5109 | 5022 | 5070 | 963,073,600 | +6.67(+0.13%) |
May 22, 2010 | 5073 | 5084 | 4957 | 5063 | 0 | +0.03(+0.00%) |
May 21, 2010 | 5073 | 5084 | 4957 | 5063 | 2,015,042,560 | -10.20(-0.20%) |
May 20, 2010 | 5158 | 5230 | 5001 | 5073 | 1,700,662,784 | -85.00(-1.65%) |
May 19, 2010 | 5307 | 5307 | 5158 | 5158 | 1,381,919,616 | -149.20(-2.81%) |
May 18, 2010 | 5262 | 5341 | 5262 | 5307 | 1,111,259,136 | +44.80(+0.85%) |
May 17, 2010 | 5263 | 5328 | 5232 | 5262 | 1,200,727,680 | +0.00(+0.00%) |
May 16, 2010 | 5263 | 5328 | 5232 | 5262 | 1,200,727,680 | -0.35(-0.01%) |
May 15, 2010 | 5434 | 5434 | 5245 | 5263 | 0 | -0.05(-0.00%) |
May 14, 2010 | 5434 | 5434 | 5245 | 5263 | 1,335,859,200 | -170.80(-3.14%) |
May 13, 2010 | 5384 | 5436 | 5382 | 5434 | 956,026,304 | +50.20(+0.93%) |
May 12, 2010 | 5334 | 5401 | 5285 | 5384 | 1,513,656,448 | +49.30(+0.92%) |
May 11, 2010 | 5387 | 5387 | 5257 | 5334 | 1,450,249,344 | -53.20(-0.99%) |
May 10, 2010 | 5123 | 5400 | 5123 | 5387 | 2,324,686,336 | +0.00(+0.00%) |
May 09, 2010 | 5123 | 5400 | 5123 | 5387 | 2,324,686,336 | +264.38(+5.16%) |
May 08, 2010 | 5261 | 5264 | 5049 | 5123 | 0 | +0.02(+0.00%) |
May 07, 2010 | 5261 | 5264 | 5045 | 5123 | 2,757,309,184 | -138.00(-2.62%) |
May 06, 2010 | 5342 | 5372 | 5251 | 5261 | 1,701,801,216 | -80.90(-1.51%) |
May 05, 2010 | 5411 | 5429 | 5305 | 5342 | 1,997,069,568 | -69.20(-1.28%) |
May 04, 2010 | 5553 | 5566 | 5399 | 5411 | 1,735,870,592 | -142.20(-2.56%) |
May 03, 2010 | 5553 | 5553 | 5553 | 5553 | 0 | +0.00(+0.00%) |
May 02, 2010 | 5553 | 5553 | 5553 | 5553 | 0 | +0.01(+0.00%) |
May 01, 2010 | 5618 | 5644 | 5541 | 5553 | 0 | -0.01(-0.00%) |
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%) |