Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 7174 | 7305 | 7149 | 7272 | 0 | +87.15(+1.21%) |
Feb 27, 2011 | 7140 | 7194 | 7130 | 7185 | 0 | +0.00(+0.00%) |
Feb 26, 2011 | 7140 | 7194 | 7130 | 7185 | 34,238,300 | +54.67(+0.77%) |
Feb 25, 2011 | 7135 | 7156 | 7094 | 7130 | 47,085,000 | -64.10(-0.89%) |
Feb 24, 2011 | 7295 | 7311 | 7183 | 7195 | 36,741,300 | -123.75(-1.69%) |
Feb 23, 2011 | 7293 | 7351 | 7260 | 7318 | 39,212,800 | -3.46(-0.05%) |
Feb 22, 2011 | 7412 | 7442 | 7311 | 7322 | 32,484,400 | +0.00(+0.00%) |
Feb 21, 2011 | 7412 | 7442 | 7311 | 7322 | 0 | -105.00(-1.41%) |
Feb 20, 2011 | 7422 | 7427 | 7380 | 7427 | 0 | +0.00(+0.00%) |
Feb 19, 2011 | 7422 | 7427 | 7380 | 7427 | 49,458,200 | +21.30(+0.29%) |
Feb 18, 2011 | 7429 | 7435 | 7364 | 7406 | 37,389,200 | -8.79(-0.12%) |
Feb 17, 2011 | 7414 | 7438 | 7400 | 7414 | 45,810,600 | +14.26(+0.19%) |
Feb 16, 2011 | 7398 | 7421 | 7376 | 7400 | 36,099,500 | +3.41(+0.05%) |
Feb 15, 2011 | 7404 | 7424 | 7378 | 7397 | 26,660,000 | +0.00(+0.00%) |
Feb 14, 2011 | 7404 | 7424 | 7378 | 7397 | 0 | +25.43(+0.34%) |
Feb 13, 2011 | 7320 | 7390 | 7284 | 7371 | 0 | +0.00(+0.00%) |
Feb 12, 2011 | 7320 | 7390 | 7284 | 7371 | 34,588,400 | +30.92(+0.42%) |
Feb 11, 2011 | 7323 | 7341 | 7270 | 7340 | 36,583,200 | +19.38(+0.26%) |
Feb 10, 2011 | 7319 | 7351 | 7310 | 7321 | 28,514,000 | -2.34(-0.03%) |
Feb 09, 2011 | 7274 | 7325 | 7273 | 7323 | 35,605,000 | +39.62(+0.54%) |
Feb 08, 2011 | 7222 | 7288 | 7214 | 7284 | 31,565,200 | +0.00(+0.00%) |
Feb 07, 2011 | 7222 | 7288 | 7214 | 7284 | 0 | +67.41(+0.93%) |
Feb 06, 2011 | 7217 | 7227 | 7186 | 7216 | 0 | +0.00(+0.00%) |
Feb 05, 2011 | 7217 | 7227 | 7186 | 7216 | 31,836,400 | +22.53(+0.31%) |
Feb 04, 2011 | 7176 | 7199 | 7144 | 7194 | 34,878,500 | +10.01(+0.14%) |
Feb 03, 2011 | 7203 | 7222 | 7160 | 7184 | 40,675,400 | -0.60(-0.01%) |
Feb 02, 2011 | 7133 | 7191 | 7105 | 7184 | 38,952,900 | +106.79(+1.51%) |
Feb 01, 2011 | 7095 | 7107 | 7033 | 7077 | 31,186,300 | +0.00(+0.00%) |
Jan 31, 2011 | 7095 | 7107 | 7033 | 7077 | 0 | -25.32(-0.36%) |
Jan 30, 2011 | 7155 | 7177 | 7103 | 7103 | 0 | +0.00(+0.00%) |
Jan 29, 2011 | 7155 | 7177 | 7103 | 7103 | 34,172,300 | -52.78(-0.74%) |
Jan 28, 2011 | 7121 | 7180 | 7114 | 7156 | 38,526,300 | +28.23(+0.40%) |
Jan 27, 2011 | 7093 | 7161 | 7087 | 7127 | 38,158,300 | +68.34(+0.97%) |
Jan 26, 2011 | 7097 | 7102 | 7044 | 7059 | 51,252,800 | -8.76(-0.12%) |
Jan 25, 2011 | 7081 | 7090 | 7000 | 7068 | 49,538,600 | +0.00(+0.00%) |
Jan 24, 2011 | 7081 | 7090 | 7000 | 7068 | 0 | +5.35(+0.08%) |
Jan 23, 2011 | 7048 | 7123 | 7024 | 7062 | 0 | +0.00(+0.00%) |
Jan 22, 2011 | 7048 | 7123 | 7024 | 7062 | 64,352,000 | +38.15(+0.54%) |
Jan 21, 2011 | 7075 | 7084 | 7009 | 7024 | 48,538,600 | -58.49(-0.83%) |
Jan 20, 2011 | 7163 | 7165 | 7077 | 7083 | 36,740,100 | -60.69(-0.85%) |
Jan 19, 2011 | 7100 | 7156 | 7099 | 7143 | 37,225,200 | +65.39(+0.92%) |
Jan 18, 2011 | 7073 | 7087 | 7056 | 7078 | 24,861,600 | +0.00(+0.00%) |
Jan 17, 2011 | 7073 | 7087 | 7056 | 7078 | 0 | +2.36(+0.03%) |
Jan 16, 2011 | 7055 | 7083 | 7015 | 7076 | 0 | +0.00(+0.00%) |
Jan 15, 2011 | 7055 | 7083 | 7015 | 7076 | 42,432,900 | +0.59(+0.01%) |
Jan 14, 2011 | 7076 | 7084 | 7036 | 7075 | 44,048,700 | +6.33(+0.09%) |
Jan 13, 2011 | 6959 | 7070 | 6958 | 7069 | 38,486,700 | +127.21(+1.83%) |
Jan 12, 2011 | 6879 | 6951 | 6861 | 6942 | 36,660,200 | +84.51(+1.23%) |
Jan 11, 2011 | 6920 | 6941 | 6836 | 6857 | 28,413,200 | +0.00(+0.00%) |
Jan 10, 2011 | 6920 | 6941 | 6836 | 6857 | 0 | -90.78(-1.31%) |
Jan 09, 2011 | 6992 | 7011 | 6940 | 6948 | 0 | +0.00(+0.00%) |
Jan 08, 2011 | 6992 | 7011 | 6940 | 6948 | 29,836,200 | -33.55(-0.48%) |
Jan 07, 2011 | 6949 | 7048 | 6949 | 6981 | 30,272,800 | +41.57(+0.60%) |
Jan 06, 2011 | 6966 | 6967 | 6843 | 6940 | 42,598,700 | -35.53(-0.51%) |
Jan 05, 2011 | 6980 | 7026 | 6952 | 6975 | 28,821,900 | -14.39(-0.21%) |
Jan 04, 2011 | 6973 | 7027 | 6970 | 6990 | 20,366,700 | +0.00(+0.00%) |
Jan 03, 2011 | 6973 | 7027 | 6970 | 6990 | 0 | +75.55(+1.09%) |
Jan 01, 2011 | 6914 | 6914 | 6914 | 6914 | 0 | +0.00(+0.00%) |
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%) |