Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 6214 | 6339 | 6205 | 6229 | 38,524,700 | -17.90(-0.29%) |
Sep 29, 2010 | 6296 | 6326 | 6223 | 6247 | 34,768,700 | -29.17(-0.46%) |
Sep 28, 2010 | 6258 | 6312 | 6198 | 6276 | 34,090,000 | -2.80(-0.04%) |
Sep 27, 2010 | 6308 | 6324 | 6272 | 6279 | 28,926,800 | -19.41(-0.31%) |
Sep 26, 2010 | 6174 | 6298 | 6298 | 6298 | 0 | +0.00(+0.00%) |
Sep 25, 2010 | 6174 | 6310 | 6146 | 6298 | 0 | +0.00(+0.00%) |
Sep 24, 2010 | 6174 | 6310 | 6146 | 6298 | 36,674,600 | +113.59(+1.84%) |
Sep 23, 2010 | 6252 | 6264 | 6129 | 6185 | 32,363,100 | -23.62(-0.38%) |
Sep 22, 2010 | 6286 | 6297 | 6192 | 6208 | 38,750,300 | -67.65(-1.08%) |
Sep 21, 2010 | 6281 | 6340 | 6276 | 6276 | 36,518,100 | -18.60(-0.30%) |
Sep 20, 2010 | 6231 | 6302 | 6220 | 6295 | 28,489,200 | +84.82(+1.37%) |
Sep 19, 2010 | 6298 | 6321 | 6186 | 6210 | 0 | +0.00(+0.00%) |
Sep 18, 2010 | 6298 | 6321 | 6186 | 6210 | 0 | +0.00(+0.00%) |
Sep 17, 2010 | 6298 | 6321 | 6186 | 6210 | 83,782,200 | -39.89(-0.64%) |
Sep 16, 2010 | 6255 | 6281 | 6234 | 6250 | 29,403,500 | -12.22(-0.20%) |
Sep 15, 2010 | 6283 | 6288 | 6227 | 6262 | 27,933,900 | -13.54(-0.22%) |
Sep 14, 2010 | 6262 | 6288 | 6231 | 6275 | 31,979,400 | +13.73(+0.22%) |
Sep 13, 2010 | 6259 | 6291 | 6232 | 6262 | 28,716,900 | +46.91(+0.75%) |
Sep 12, 2010 | 6186 | 6225 | 6183 | 6215 | 0 | +0.00(+0.00%) |
Sep 11, 2010 | 6186 | 6225 | 6183 | 6215 | 0 | +0.00(+0.00%) |
Sep 10, 2010 | 6186 | 6225 | 6183 | 6215 | 29,874,500 | -6.75(-0.11%) |
Sep 09, 2010 | 6142 | 6233 | 6134 | 6222 | 28,191,500 | +57.08(+0.93%) |
Sep 08, 2010 | 6099 | 6180 | 6063 | 6164 | 27,335,100 | +46.55(+0.76%) |
Sep 07, 2010 | 6137 | 6139 | 6083 | 6118 | 20,940,300 | -37.15(-0.60%) |
Sep 06, 2010 | 6156 | 6165 | 6141 | 6155 | 17,930,500 | +20.42(+0.33%) |
Sep 05, 2010 | 6092 | 6178 | 6088 | 6135 | 0 | +0.00(+0.00%) |
Sep 03, 2010 | 6092 | 6178 | 6088 | 6135 | 28,219,900 | +50.77(+0.83%) |
Sep 02, 2010 | 6072 | 6104 | 6053 | 6084 | 27,498,300 | -0.05(-0.00%) |
Sep 01, 2010 | 5937 | 6088 | 5876 | 6084 | 34,019,300 | +158.68(+2.68%) |
Aug 31, 2010 | 5846 | 5926 | 5834 | 5925 | 28,331,400 | +12.81(+0.22%) |
Aug 30, 2010 | 5973 | 5978 | 5890 | 5912 | 13,770,700 | -38.76(-0.65%) |
Aug 29, 2010 | 5900 | 5957 | 5845 | 5951 | 0 | +0.00(+0.00%) |
Aug 27, 2010 | 5900 | 5957 | 5845 | 5951 | 26,027,900 | +38.59(+0.65%) |
Aug 26, 2010 | 5937 | 5949 | 5897 | 5913 | 23,078,700 | +13.08(+0.22%) |
Aug 25, 2010 | 5925 | 5955 | 5838 | 5900 | 29,686,600 | -35.94(-0.61%) |
Aug 24, 2010 | 5963 | 5976 | 5869 | 5935 | 26,305,300 | -75.47(-1.26%) |
Aug 23, 2010 | 6017 | 6055 | 5995 | 6011 | 19,657,100 | +5.75(+0.10%) |
Aug 21, 2010 | 6080 | 6097 | 6000 | 6005 | 0 | +0.00(+0.00%) |
Aug 20, 2010 | 6080 | 6097 | 6000 | 6005 | 33,860,400 | -69.97(-1.15%) |
Aug 19, 2010 | 6216 | 6229 | 6071 | 6075 | 30,652,900 | -111.18(-1.80%) |
Aug 18, 2010 | 6183 | 6217 | 6156 | 6186 | 22,856,200 | -20.09(-0.32%) |
Aug 17, 2010 | 6125 | 6215 | 6124 | 6206 | 26,084,800 | +95.83(+1.57%) |
Aug 16, 2010 | 6133 | 6157 | 6062 | 6111 | 20,988,900 | +0.16(+0.00%) |
Aug 15, 2010 | 6163 | 6169 | 6069 | 6110 | 0 | +0.00(+0.00%) |
Aug 14, 2010 | 6163 | 6169 | 6069 | 6110 | 0 | +0.00(+0.00%) |
Aug 13, 2010 | 6163 | 6169 | 6069 | 6110 | 27,177,100 | -24.76(-0.40%) |
Aug 12, 2010 | 6142 | 6173 | 6098 | 6135 | 30,582,400 | -18.90(-0.31%) |
Aug 11, 2010 | 6235 | 6237 | 6144 | 6154 | 30,207,000 | -132.18(-2.10%) |
Aug 10, 2010 | 6316 | 6333 | 6248 | 6286 | 24,146,100 | -65.35(-1.03%) |
Aug 09, 2010 | 6327 | 6356 | 6318 | 6352 | 21,595,500 | +91.97(+1.47%) |
Aug 08, 2010 | 6361 | 6387 | 6245 | 6260 | 0 | +0.00(+0.00%) |
Aug 07, 2010 | 6361 | 6387 | 6245 | 6260 | 0 | +0.00(+0.00%) |
Aug 06, 2010 | 6361 | 6387 | 6245 | 6260 | 36,121,700 | -73.95(-1.17%) |
Aug 05, 2010 | 6333 | 6383 | 6321 | 6334 | 33,586,300 | +2.25(+0.04%) |
Aug 04, 2010 | 6288 | 6362 | 6264 | 6331 | 29,295,200 | +23.42(+0.37%) |
Aug 03, 2010 | 6280 | 6310 | 6266 | 6308 | 28,444,300 | +15.78(+0.25%) |
Aug 02, 2010 | 6188 | 6304 | 6183 | 6292 | 30,825,200 | +144.16(+2.34%) |
Aug 01, 2010 | 6148 | 6148 | 0 | +0.00(+0.00%) | ||
Jul 31, 2010 | 6123 | 6185 | 6059 | 6148 | 0 | +0.00(+0.00%) |
Jul 30, 2010 | 6123 | 6185 | 6059 | 6148 | 30,874,800 | +13.27(+0.22%) |
Jul 29, 2010 | 6203 | 6243 | 6124 | 6135 | 32,422,600 | -44.24(-0.72%) |
Jul 28, 2010 | 6239 | 6249 | 6148 | 6179 | 28,763,900 | -28.37(-0.46%) |
Jul 27, 2010 | 6211 | 6254 | 6190 | 6207 | 40,151,400 | +13.10(+0.21%) |
Jul 26, 2010 | 6201 | 6201 | 6132 | 6194 | 19,436,700 | +27.87(+0.45%) |
Jul 25, 2010 | 6125 | 6190 | 6112 | 6166 | 0 | +0.00(+0.00%) |
Jul 24, 2010 | 6125 | 6190 | 6112 | 6166 | 0 | +0.00(+0.00%) |
Jul 23, 2010 | 6125 | 6190 | 6112 | 6166 | 25,071,000 | +24.19(+0.39%) |
Jul 22, 2010 | 5971 | 6148 | 5962 | 6142 | 30,219,900 | +151.77(+2.53%) |
Jul 21, 2010 | 6012 | 6060 | 5977 | 5990 | 22,813,700 | +22.89(+0.38%) |
Jul 20, 2010 | 6039 | 6053 | 5906 | 5967 | 25,462,800 | -41.62(-0.69%) |
Jul 19, 2010 | 6035 | 6083 | 5994 | 6009 | 22,770,200 | -31.16(-0.52%) |
Jul 18, 2010 | 6166 | 6205 | 6019 | 6040 | 0 | +0.00(+0.00%) |
Jul 17, 2010 | 6166 | 6205 | 6019 | 6040 | 0 | +0.00(+0.00%) |
Jul 16, 2010 | 6166 | 6205 | 6019 | 6040 | 45,476,800 | -109.09(-1.77%) |
Jul 15, 2010 | 6188 | 6248 | 6127 | 6149 | 29,997,400 | -60.40(-0.97%) |
Jul 14, 2010 | 6215 | 6227 | 6161 | 6210 | 26,012,000 | +18.63(+0.30%) |
Jul 13, 2010 | 6078 | 6201 | 6076 | 6191 | 31,375,300 | +113.94(+1.87%) |
Jul 12, 2010 | 6080 | 6120 | 6062 | 6077 | 18,200,900 | +11.95(+0.20%) |
Jul 10, 2010 | 6070 | 6079 | 6039 | 6065 | 0 | +0.00(+0.00%) |
Jul 09, 2010 | 6070 | 6079 | 6039 | 6065 | 21,628,200 | +29.58(+0.49%) |
Jul 08, 2010 | 6026 | 6058 | 6007 | 6036 | 30,229,900 | +42.80(+0.71%) |
Jul 07, 2010 | 5896 | 5998 | 5849 | 5993 | 31,101,600 | +51.88(+0.87%) |
Jul 06, 2010 | 5847 | 5996 | 5842 | 5941 | 28,958,800 | +124.78(+2.15%) |
Jul 05, 2010 | 5854 | 5861 | 5809 | 5816 | 15,694,000 | -17.95(-0.31%) |
Jul 03, 2010 | 5885 | 5941 | 5833 | 5834 | 0 | +0.00(+0.00%) |
Jul 02, 2010 | 5885 | 5941 | 5833 | 5834 | 27,871,200 | -23.28(-0.40%) |