Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2010 | 5653 | 5718 | 5641 | 5714 | 0 | +115.05(+2.06%) |
Feb 28, 2010 | 5589 | 5605 | 5530 | 5598 | 0 | +0.00(+0.00%) |
Feb 27, 2010 | 5589 | 5605 | 5530 | 5598 | 32,942,100 | +66.13(+1.20%) |
Feb 26, 2010 | 5563 | 5656 | 5518 | 5532 | 38,160,100 | -83.18(-1.48%) |
Feb 25, 2010 | 5622 | 5640 | 5572 | 5616 | 30,482,300 | +11.44(+0.20%) |
Feb 24, 2010 | 5716 | 5732 | 5584 | 5604 | 33,399,600 | -84.37(-1.48%) |
Feb 23, 2010 | 5741 | 5744 | 5684 | 5688 | 23,709,800 | +0.00(+0.00%) |
Feb 22, 2010 | 5741 | 5744 | 5684 | 5688 | 0 | -33.61(-0.59%) |
Feb 21, 2010 | 5627 | 5730 | 5627 | 5722 | 0 | +0.00(+0.00%) |
Feb 20, 2010 | 5627 | 5730 | 5627 | 5722 | 37,978,900 | +41.64(+0.73%) |
Feb 19, 2010 | 5646 | 5692 | 5626 | 5680 | 34,666,100 | +32.07(+0.57%) |
Feb 18, 2010 | 5640 | 5682 | 5635 | 5648 | 32,105,200 | +56.22(+1.01%) |
Feb 17, 2010 | 5573 | 5592 | 5498 | 5592 | 27,671,800 | +81.02(+1.47%) |
Feb 16, 2010 | 5526 | 5547 | 5502 | 5511 | 14,732,800 | +0.00(+0.00%) |
Feb 15, 2010 | 5526 | 5547 | 5502 | 5511 | 0 | +10.71(+0.19%) |
Feb 13, 2010 | 5550 | 5565 | 5460 | 5500 | 30,096,300 | -3.54(-0.06%) |
Feb 12, 2010 | 5563 | 5581 | 5454 | 5504 | 32,636,900 | -32.44(-0.59%) |
Feb 11, 2010 | 5534 | 5592 | 5505 | 5536 | 33,831,200 | +38.11(+0.69%) |
Feb 10, 2010 | 5485 | 5538 | 5462 | 5498 | 34,406,000 | +13.41(+0.24%) |
Feb 09, 2010 | 5476 | 5505 | 5434 | 5485 | 34,475,500 | +0.00(+0.00%) |
Feb 08, 2010 | 5476 | 5505 | 5434 | 5485 | 0 | +50.51(+0.93%) |
Feb 06, 2010 | 5516 | 5527 | 5433 | 5434 | 56,173,500 | -98.90(-1.79%) |
Feb 05, 2010 | 5671 | 5697 | 5523 | 5533 | 43,787,300 | -138.85(-2.45%) |
Feb 04, 2010 | 5715 | 5734 | 5657 | 5672 | 35,285,100 | -37.57(-0.66%) |
Feb 03, 2010 | 5664 | 5723 | 5625 | 5710 | 31,530,300 | +55.18(+0.98%) |
Feb 02, 2010 | 5588 | 5674 | 5568 | 5654 | 30,622,000 | +0.00(+0.00%) |