Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7475 | 7515 | 7462 | 7514 | 35,600,000 | +39.24(+0.52%) |
Apr 28, 2011 | 7451 | 7480 | 7427 | 7475 | 53,112,200 | +70.27(+0.95%) |
Apr 27, 2011 | 7374 | 7429 | 7361 | 7405 | 33,012,900 | +48.44(+0.66%) |
Apr 26, 2011 | 7289 | 7360 | 7279 | 7357 | 24,123,700 | +61.02(+0.84%) |
Apr 25, 2011 | 7295 | 7295 | 7295 | 7295 | 0 | +0.00(+0.00%) |
Apr 24, 2011 | 7295 | 7317 | 7280 | 7295 | 0 | +0.00(+0.00%) |
Apr 23, 2011 | 7280 | 7295 | 0 | +0.00(+0.00%) | ||
Apr 22, 2011 | 7295 | 7317 | 7280 | 7295 | 0 | +0.00(+0.00%) |
Apr 21, 2011 | 7295 | 7317 | 7280 | 7295 | 32,311,400 | +46.30(+0.64%) |
Apr 20, 2011 | 7137 | 7261 | 7137 | 7249 | 47,939,500 | +209.88(+2.98%) |
Apr 19, 2011 | 7051 | 7079 | 7027 | 7039 | 38,697,300 | +12.46(+0.18%) |
Apr 18, 2011 | 7166 | 7175 | 6995 | 7027 | 40,413,800 | -151.44(-2.11%) |
Apr 17, 2011 | 7167 | 7193 | 7145 | 7178 | 0 | +0.00(+0.00%) |
Apr 16, 2011 | 7167 | 7193 | 7145 | 7178 | 0 | +0.00(+0.00%) |
Apr 15, 2011 | 7167 | 7193 | 7145 | 7178 | 59,044,100 | +31.73(+0.44%) |
Apr 14, 2011 | 7161 | 7185 | 7100 | 7147 | 31,142,900 | -31.41(-0.44%) |
Apr 13, 2011 | 7135 | 7201 | 7123 | 7178 | 46,087,100 | +75.06(+1.06%) |
Apr 12, 2011 | 7131 | 7178 | 7089 | 7103 | 45,427,200 | -101.95(-1.42%) |
Apr 11, 2011 | 7215 | 7225 | 7157 | 7205 | 31,582,800 | -12.16(-0.17%) |
Apr 10, 2011 | 7217 | 7217 | 7217 | 0 | +0.00(+0.00%) | |
Apr 09, 2011 | 7227 | 7233 | 7195 | 7217 | 0 | +0.00(+0.00%) |
Apr 08, 2011 | 7227 | 7233 | 7195 | 7217 | 31,782,400 | +38.24(+0.53%) |
Apr 07, 2011 | 7212 | 7241 | 7175 | 7179 | 33,798,000 | -36.33(-0.50%) |
Apr 06, 2011 | 7197 | 7243 | 7158 | 7215 | 35,036,600 | +39.80(+0.55%) |
Apr 05, 2011 | 7175 | 7186 | 7129 | 7175 | 33,963,400 | -0.02(-0.00%) |
Apr 04, 2011 | 7179 | 7200 | 7168 | 7175 | 24,799,500 | -4.48(-0.06%) |
Apr 03, 2011 | 7087 | 7192 | 7087 | 7180 | 0 | +0.00(+0.00%) |
Apr 02, 2011 | 7087 | 7192 | 7087 | 7180 | 0 | +0.00(+0.00%) |
Apr 01, 2011 | 7087 | 7192 | 7087 | 7180 | 36,017,900 | +138.50(+1.97%) |
Mar 31, 2011 | 7068 | 7080 | 7041 | 7041 | 31,320,500 | -15.84(-0.22%) |
Mar 30, 2011 | 7011 | 7065 | 7003 | 7057 | 33,168,800 | +122.71(+1.77%) |
Mar 29, 2011 | 6953 | 6960 | 6867 | 6934 | 27,010,700 | -4.19(-0.06%) |
Mar 28, 2011 | 6932 | 6981 | 6916 | 6939 | 23,172,600 | -7.73(-0.11%) |
Mar 27, 2011 | 6972 | 6985 | 6921 | 6946 | 0 | +0.00(+0.00%) |
Mar 26, 2011 | 6972 | 6985 | 6921 | 6946 | 0 | +0.00(+0.00%) |
Mar 25, 2011 | 6972 | 6985 | 6921 | 6946 | 27,188,200 | +12.78(+0.18%) |
Mar 24, 2011 | 6798 | 6942 | 6787 | 6934 | 33,874,800 | +129.13(+1.90%) |
Mar 23, 2011 | 6749 | 6807 | 6720 | 6804 | 30,670,600 | +23.48(+0.35%) |
Mar 22, 2011 | 6823 | 6826 | 6765 | 6781 | 32,898,100 | -35.15(-0.52%) |
Mar 21, 2011 | 6782 | 6830 | 6781 | 6816 | 49,218,800 | +151.72(+2.28%) |
Mar 20, 2011 | 6715 | 6761 | 6656 | 6664 | 0 | +0.00(+0.00%) |
Mar 19, 2011 | 6715 | 6761 | 6656 | 6664 | 0 | +0.00(+0.00%) |
Mar 18, 2011 | 6715 | 6761 | 6656 | 6664 | 103,186,200 | +7.52(+0.11%) |
Mar 17, 2011 | 6558 | 6693 | 6517 | 6657 | 48,466,700 | +143.04(+2.20%) |
Mar 16, 2011 | 6696 | 6733 | 6502 | 6514 | 60,220,200 | -133.82(-2.01%) |
Mar 15, 2011 | 6669 | 6715 | 6483 | 6648 | 89,815,800 | -218.97(-3.19%) |
Mar 14, 2011 | 6896 | 6946 | 6848 | 6867 | 54,185,000 | -114.86(-1.65%) |
Mar 13, 2011 | 7002 | 7014 | 6963 | 6981 | 0 | +0.00(+0.00%) |
Mar 12, 2011 | 7002 | 7014 | 6963 | 6981 | 46,873,100 | -81.60(-1.16%) |
Mar 11, 2011 | 7079 | 7110 | 7022 | 7063 | 39,693,500 | -68.71(-0.96%) |
Mar 10, 2011 | 7178 | 7218 | 7109 | 7132 | 35,117,700 | -32.95(-0.46%) |
Mar 09, 2011 | 7211 | 7222 | 7072 | 7165 | 35,838,600 | +2.82(+0.04%) |
Mar 08, 2011 | 7138 | 7271 | 7127 | 7162 | 28,893,000 | +0.00(+0.00%) |
Mar 07, 2011 | 7138 | 7271 | 7127 | 7162 | 0 | -16.97(-0.24%) |
Mar 06, 2011 | 7263 | 7311 | 7157 | 7179 | 0 | +0.00(+0.00%) |
Mar 05, 2011 | 7263 | 7311 | 7157 | 7179 | 33,634,300 | -47.06(-0.65%) |
Mar 04, 2011 | 7225 | 7294 | 7191 | 7226 | 31,783,400 | +44.84(+0.62%) |
Mar 03, 2011 | 7169 | 7203 | 7123 | 7181 | 36,461,600 | -42.18(-0.58%) |
Mar 02, 2011 | 7310 | 7356 | 7194 | 7223 | 36,894,600 | -49.02(-0.67%) |
Mar 01, 2011 | 7174 | 7305 | 7149 | 7272 | 35,941,200 | +0.00(+0.00%) |
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%) |