Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 5934 | 5994 | 5931 | 5964 | 12,898,800 | +18.15(+0.31%) |
May 30, 2010 | 5963 | 5981 | 5927 | 5946 | 0 | +0.00(+0.00%) |
May 28, 2010 | 5963 | 5981 | 5927 | 5946 | 30,768,600 | +9.04(+0.15%) |
May 27, 2010 | 5803 | 5952 | 5802 | 5937 | 56,115,700 | +179.12(+3.11%) |
May 26, 2010 | 5735 | 5828 | 5721 | 5758 | 46,121,000 | +87.98(+1.55%) |
May 25, 2010 | 5660 | 5690 | 5608 | 5670 | 48,243,900 | -135.64(-2.34%) |
May 24, 2010 | 5858 | 5872 | 5734 | 5806 | 24,457,800 | -23.57(-0.40%) |
May 22, 2010 | 5835 | 5873 | 5689 | 5829 | 0 | +0.00(+0.00%) |
May 21, 2010 | 5835 | 5873 | 5689 | 5829 | 122,848,200 | -38.63(-0.66%) |
May 20, 2010 | 6023 | 6044 | 5781 | 5868 | 57,232,900 | -120.79(-2.02%) |
May 19, 2010 | 6092 | 6125 | 5972 | 5989 | 51,424,000 | -167.26(-2.72%) |
May 18, 2010 | 6144 | 6181 | 6114 | 6156 | 34,243,400 | +89.01(+1.47%) |
May 17, 2010 | 6030 | 6152 | 6026 | 6067 | 40,514,200 | +10.21(+0.17%) |
May 16, 2010 | 6226 | 6234 | 6015 | 6057 | 0 | +0.00(+0.00%) |
May 15, 2010 | 6226 | 6234 | 6015 | 6057 | 0 | +0.00(+0.00%) |
May 14, 2010 | 6226 | 6234 | 6015 | 6057 | 50,055,800 | -195.26(-3.12%) |
May 13, 2010 | 6241 | 6277 | 6197 | 6252 | 34,774,900 | +68.48(+1.11%) |
May 12, 2010 | 6026 | 6217 | 6006 | 6183 | 53,109,300 | +145.78(+2.41%) |
May 11, 2010 | 5922 | 6042 | 5918 | 6038 | 46,839,700 | +19.80(+0.33%) |
May 10, 2010 | 5814 | 6018 | 5806 | 6018 | 81,524,896 | +302.82(+5.30%) |
May 09, 2010 | 5920 | 5900 | 5670 | 5715 | 0 | +0.00(+0.00%) |
May 08, 2010 | 5920 | 5900 | 5670 | 5715 | 0 | +0.00(+0.00%) |
May 07, 2010 | 5791 | 5905 | 5655 | 5715 | 89,479,600 | -193.17(-3.27%) |
May 06, 2010 | 5920 | 6009 | 5884 | 5908 | 79,638,096 | -50.19(-0.84%) |
May 05, 2010 | 6021 | 6031 | 5929 | 5958 | 73,549,600 | -48.41(-0.81%) |
May 04, 2010 | 6176 | 6197 | 5995 | 6007 | 62,448,200 | -160.06(-2.60%) |
May 03, 2010 | 6123 | 6190 | 6090 | 6167 | 30,275,500 | +31.22(+0.51%) |
May 01, 2010 | 6156 | 6206 | 6086 | 6136 | 0 | +0.00(+0.00%) |
Apr 30, 2010 | 6156 | 6206 | 6086 | 6136 | 68,821,504 | -9.21(-0.15%) |
Apr 29, 2010 | 6111 | 6159 | 6073 | 6145 | 64,846,600 | +60.57(+1.00%) |
Apr 28, 2010 | 6141 | 6159 | 6024 | 6084 | 77,665,904 | -75.17(-1.22%) |
Apr 27, 2010 | 6332 | 6333 | 6160 | 6160 | 56,206,000 | -172.59(-2.73%) |
Apr 26, 2010 | 6317 | 6342 | 6300 | 6332 | 35,338,000 | +72.57(+1.16%) |
Apr 24, 2010 | 6193 | 6288 | 6176 | 6260 | 0 | +0.00(+0.00%) |
Apr 23, 2010 | 6193 | 6288 | 6170 | 6260 | 42,665,300 | +90.81(+1.47%) |
Apr 22, 2010 | 6229 | 6286 | 6141 | 6169 | 61,398,300 | -61.66(-0.99%) |
Apr 21, 2010 | 6281 | 6281 | 6229 | 6230 | 46,312,400 | -33.85(-0.54%) |
Apr 20, 2010 | 6194 | 6268 | 6173 | 6264 | 42,345,100 | +101.79(+1.65%) |
Apr 19, 2010 | 6159 | 6191 | 6140 | 6162 | 38,311,800 | -18.46(-0.30%) |
Apr 17, 2010 | 6265 | 6305 | 6164 | 6181 | 0 | +0.00(+0.00%) |
Apr 16, 2010 | 6265 | 6305 | 6163 | 6181 | 80,519,400 | -110.55(-1.76%) |
Apr 15, 2010 | 6287 | 6311 | 6250 | 6291 | 31,402,600 | +13.05(+0.21%) |
Apr 14, 2010 | 6269 | 6305 | 6250 | 6278 | 33,812,600 | +47.57(+0.76%) |
Apr 13, 2010 | 6236 | 6251 | 6200 | 6231 | 28,970,000 | -19.86(-0.32%) |
Apr 12, 2010 | 6284 | 6285 | 6224 | 6251 | 24,311,600 | +0.99(+0.02%) |
Apr 10, 2010 | 6226 | 6254 | 6217 | 6250 | 0 | +0.00(+0.00%) |
Apr 09, 2010 | 6226 | 6254 | 6217 | 6250 | 30,543,800 | +77.87(+1.26%) |
Apr 08, 2010 | 6200 | 6207 | 6138 | 6172 | 30,684,300 | -50.58(-0.81%) |
Apr 07, 2010 | 6248 | 6256 | 6209 | 6222 | 28,689,600 | -29.80(-0.48%) |
Apr 06, 2010 | 6250 | 6265 | 6214 | 6252 | 29,445,700 | +16.65(+0.27%) |
Apr 05, 2010 | 6236 | 6236 | 6236 | 6236 | 0 | +0.00(+0.00%) |
Apr 04, 2010 | 6189 | 6239 | 6187 | 6236 | 0 | +0.00(+0.00%) |
Apr 03, 2010 | 6189 | 6239 | 6187 | 6236 | 0 | +0.00(+0.00%) |
Apr 02, 2010 | 6189 | 6239 | 6187 | 6236 | 0 | +0.00(+0.00%) |
Apr 01, 2010 | 6189 | 6239 | 6187 | 6236 | 29,546,500 | +82.01(+1.33%) |
Mar 31, 2010 | 6139 | 6162 | 6108 | 6154 | 34,364,600 | +11.10(+0.18%) |
Mar 30, 2010 | 6188 | 6204 | 6136 | 6142 | 31,262,900 | -14.40(-0.23%) |
Mar 29, 2010 | 6150 | 6173 | 6128 | 6157 | 25,749,600 | +36.80(+0.60%) |
Mar 27, 2010 | 6126 | 6136 | 6108 | 6120 | 0 | +0.00(+0.00%) |
Mar 26, 2010 | 6126 | 6136 | 6106 | 6120 | 34,200,900 | -12.90(-0.21%) |
Mar 25, 2010 | 6044 | 6140 | 6038 | 6133 | 36,091,500 | +93.95(+1.56%) |
Mar 24, 2010 | 6038 | 6045 | 5965 | 6039 | 33,523,800 | +21.73(+0.36%) |
Mar 23, 2010 | 5987 | 6031 | 5981 | 6017 | 29,921,800 | +29.77(+0.50%) |
Mar 22, 2010 | 5961 | 5988 | 5911 | 5988 | 28,205,900 | +5.07(+0.08%) |
Mar 20, 2010 | 6032 | 6042 | 5957 | 5982 | 0 | +0.00(+0.00%) |
Mar 19, 2010 | 6032 | 6042 | 5957 | 5982 | 90,135,600 | -29.88(-0.50%) |
Mar 18, 2010 | 6005 | 6039 | 5996 | 6012 | 29,637,800 | -11.97(-0.20%) |
Mar 17, 2010 | 5999 | 6036 | 5991 | 6024 | 33,973,300 | +53.29(+0.89%) |
Mar 16, 2010 | 5935 | 5991 | 5930 | 5971 | 26,636,800 | +67.43(+1.14%) |
Mar 15, 2010 | 5934 | 5953 | 5898 | 5904 | 22,773,300 | -41.55(-0.70%) |
Mar 14, 2010 | 5945 | 5990 | 5934 | 5945 | 0 | +0.00(+0.00%) |
Mar 13, 2010 | 5945 | 5990 | 5934 | 5945 | 32,115,200 | +16.48(+0.28%) |
Mar 12, 2010 | 5913 | 5955 | 5907 | 5929 | 26,188,100 | -8.09(-0.14%) |
Mar 11, 2010 | 5883 | 5952 | 5875 | 5937 | 27,233,400 | +50.83(+0.86%) |
Mar 10, 2010 | 5873 | 5900 | 5838 | 5886 | 24,946,200 | +9.98(+0.17%) |
Mar 09, 2010 | 5892 | 5894 | 5865 | 5876 | 25,009,000 | +0.00(+0.00%) |
Mar 08, 2010 | 5892 | 5894 | 5865 | 5876 | 0 | -1.45(-0.02%) |
Mar 07, 2010 | 5816 | 5880 | 5808 | 5877 | 0 | +0.00(+0.00%) |
Mar 06, 2010 | 5816 | 5880 | 5808 | 5877 | 31,100,200 | +82.04(+1.42%) |
Mar 05, 2010 | 5774 | 5823 | 5768 | 5795 | 27,443,200 | -22.56(-0.39%) |
Mar 04, 2010 | 5759 | 5829 | 5750 | 5818 | 29,965,900 | +41.32(+0.72%) |
Mar 03, 2010 | 5728 | 5780 | 5710 | 5777 | 28,856,200 | +63.05(+1.10%) |
Mar 02, 2010 | 5653 | 5718 | 5641 | 5714 | 28,803,000 | +0.00(+0.00%) |