Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 6511 | 6514 | 6467 | 6479 | 0 | -48.98(-0.75%) |
Jan 30, 2011 | 6548 | 6593 | 6528 | 6528 | 0 | +0.03(+0.00%) |
Jan 29, 2011 | 6548 | 6593 | 6528 | 6528 | 53,977,500 | -34.30(-0.52%) |
Jan 28, 2011 | 6563 | 6586 | 6541 | 6562 | 64,417,000 | -30.60(-0.46%) |
Jan 27, 2011 | 6602 | 6616 | 6580 | 6593 | 49,981,800 | +12.70(+0.19%) |
Jan 26, 2011 | 6618 | 6623 | 6578 | 6580 | 52,583,800 | -23.50(-0.36%) |
Jan 25, 2011 | 6586 | 6612 | 6548 | 6604 | 47,232,000 | +0.00(+0.00%) |
Jan 24, 2011 | 6586 | 6613 | 6548 | 6604 | 0 | +36.49(+0.56%) |
Jan 23, 2011 | 6530 | 6596 | 6517 | 6567 | 0 | +0.01(+0.00%) |
Jan 22, 2011 | 6530 | 6596 | 6517 | 6567 | 77,789,104 | +53.80(+0.83%) |
Jan 21, 2011 | 6535 | 6544 | 6472 | 6514 | 73,331,904 | -46.20(-0.70%) |
Jan 20, 2011 | 6659 | 6660 | 6557 | 6560 | 62,778,700 | -75.20(-1.13%) |
Jan 19, 2011 | 6593 | 6656 | 6593 | 6635 | 56,323,800 | +56.70(+0.86%) |
Jan 18, 2011 | 6570 | 6588 | 6553 | 6578 | 48,881,000 | +0.03(+0.00%) |
Jan 17, 2011 | 6570 | 6588 | 6553 | 6578 | 0 | +22.08(+0.34%) |
Jan 16, 2011 | 6552 | 6561 | 6501 | 6556 | 0 | -0.01(-0.00%) |
Jan 15, 2011 | 6552 | 6561 | 6501 | 6556 | 53,974,700 | -6.40(-0.10%) |
Jan 14, 2011 | 6608 | 6613 | 6560 | 6562 | 69,922,600 | -51.30(-0.78%) |
Jan 13, 2011 | 6556 | 6618 | 6554 | 6614 | 71,353,296 | +79.00(+1.21%) |
Jan 12, 2011 | 6454 | 6543 | 6451 | 6535 | 47,009,000 | +88.50(+1.37%) |
Jan 11, 2011 | 6486 | 6498 | 6427 | 6446 | 41,113,600 | -0.02(-0.00%) |
Jan 10, 2011 | 6486 | 6498 | 6427 | 6446 | 0 | -51.32(-0.79%) |
Jan 09, 2011 | 6544 | 6560 | 6489 | 6498 | 0 | +0.04(+0.00%) |
Jan 08, 2011 | 6544 | 6560 | 6489 | 6498 | 51,535,600 | -35.20(-0.54%) |
Jan 07, 2011 | 6551 | 6588 | 6521 | 6533 | 53,993,000 | +13.50(+0.21%) |
Jan 06, 2011 | 6486 | 6519 | 6425 | 6519 | 56,329,700 | +25.00(+0.38%) |
Jan 05, 2011 | 6502 | 6531 | 6482 | 6494 | 47,544,000 | +0.40(+0.01%) |
Jan 04, 2011 | 6474 | 6508 | 6473 | 6494 | 26,864,100 | +0.02(+0.00%) |
Jan 03, 2011 | 6474 | 6508 | 6473 | 6494 | 0 | +57.88(+0.90%) |
Jan 01, 2011 | 6436 | 6436 | 6436 | 6436 | 0 | +0.00(+0.00%) |
Dec 31, 2010 | 6567 | 6571 | 6436 | 6436 | 29,023,400 | -130.60(-1.99%) |
Dec 30, 2010 | 6583 | 6588 | 6550 | 6567 | 15,807,200 | -2.50(-0.04%) |
Dec 29, 2010 | 6585 | 6591 | 6568 | 6569 | 11,399,600 | +0.90(+0.01%) |
Dec 28, 2010 | 6607 | 6607 | 6548 | 6568 | 15,960,200 | -0.01(-0.00%) |
Dec 27, 2010 | 6607 | 6607 | 6548 | 6568 | 0 | -31.19(-0.47%) |
Dec 26, 2010 | 6599 | 6599 | 6599 | 6599 | 0 | +0.00(+0.00%) |
Dec 25, 2010 | 6599 | 6599 | 6599 | 6599 | 0 | +26.10(+0.40%) |
Dec 24, 2010 | 6571 | 6600 | 6558 | 6573 | 24,533,300 | +19.60(+0.30%) |
Dec 23, 2010 | 6558 | 6580 | 6542 | 6554 | 35,903,200 | -4.50(-0.07%) |
Dec 22, 2010 | 6543 | 6566 | 6538 | 6558 | 36,144,600 | +36.90(+0.57%) |
Dec 21, 2010 | 6531 | 6569 | 6521 | 6521 | 34,413,600 | +0.05(+0.00%) |
Dec 20, 2010 | 6531 | 6569 | 6521 | 6521 | 0 | -16.95(-0.26%) |
Dec 18, 2010 | 6566 | 6569 | 6520 | 6538 | 96,476,600 | -28.00(-0.43%) |
Dec 17, 2010 | 6566 | 6572 | 6535 | 6566 | 47,868,800 | +5.80(+0.09%) |
Dec 16, 2010 | 6547 | 6618 | 6547 | 6560 | 67,235,000 | +14.60(+0.22%) |
Dec 15, 2010 | 6525 | 6547 | 6518 | 6546 | 38,591,700 | +26.70(+0.41%) |
Dec 14, 2010 | 6538 | 6551 | 6519 | 6519 | 34,413,100 | +0.00(+0.00%) |
Dec 11, 2010 | 6541 | 6541 | 6505 | 6519 | 36,773,200 | -18.50(-0.28%) |
Dec 10, 2010 | 6530 | 6565 | 6529 | 6538 | 50,580,400 | +29.50(+0.45%) |
Dec 09, 2010 | 6480 | 6527 | 6477 | 6508 | 45,537,800 | +45.60(+0.71%) |
Dec 08, 2010 | 6431 | 6510 | 6431 | 6462 | 50,193,800 | +50.30(+0.78%) |
Dec 07, 2010 | 6439 | 6443 | 6396 | 6412 | 42,585,200 | -0.02(-0.00%) |
Dec 06, 2010 | 6439 | 6443 | 6396 | 6412 | 0 | -28.68(-0.45%) |
Dec 04, 2010 | 6476 | 6488 | 6417 | 6441 | 50,676,600 | -42.50(-0.66%) |
Dec 03, 2010 | 6438 | 6488 | 6402 | 6483 | 66,155,800 | +73.70(+1.15%) |
Dec 02, 2010 | 6335 | 6419 | 6335 | 6410 | 62,442,600 | +97.30(+1.54%) |
Dec 01, 2010 | 6404 | 6408 | 6308 | 6312 | 92,354,200 | -85.10(-1.33%) |
Nov 30, 2010 | 6513 | 6554 | 6398 | 6398 | 57,088,800 | +0.00(+0.00%) |
Nov 29, 2010 | 6513 | 6554 | 6398 | 6398 | 0 | -86.10(-1.33%) |
Nov 27, 2010 | 6471 | 6502 | 6419 | 6484 | 52,744,100 | -18.50(-0.28%) |
Nov 26, 2010 | 6450 | 6507 | 6442 | 6502 | 40,814,200 | +52.30(+0.81%) |
Nov 25, 2010 | 6424 | 6461 | 6382 | 6450 | 55,214,500 | +56.00(+0.88%) |
Nov 24, 2010 | 6491 | 6502 | 6394 | 6394 | 68,997,504 | -138.80(-2.12%) |
Nov 23, 2010 | 6616 | 6622 | 6525 | 6533 | 48,604,000 | -0.04(-0.00%) |
Nov 22, 2010 | 6616 | 6622 | 6525 | 6533 | 0 | -58.16(-0.88%) |
Nov 20, 2010 | 6633 | 6639 | 6560 | 6591 | 50,963,300 | -22.60(-0.34%) |
Nov 19, 2010 | 6533 | 6622 | 6527 | 6613 | 49,923,000 | +118.40(+1.82%) |
Nov 18, 2010 | 6472 | 6524 | 6466 | 6495 | 49,844,400 | +18.50(+0.29%) |
Nov 17, 2010 | 6529 | 6546 | 6475 | 6476 | 56,012,500 | -49.70(-0.76%) |
Nov 16, 2010 | 6480 | 6532 | 6476 | 6526 | 15,596,500 | -35.95(-0.55%) |
Nov 15, 2010 | 6480 | 6579 | 6476 | 6562 | 0 | +56.85(+0.87%) |
Nov 13, 2010 | 6453 | 6534 | 6432 | 6505 | 59,737,500 | -11.70(-0.18%) |
Nov 12, 2010 | 6554 | 6554 | 6506 | 6517 | 45,088,000 | -22.80(-0.35%) |
Nov 11, 2010 | 6560 | 6586 | 6516 | 6540 | 55,474,100 | -42.10(-0.64%) |
Nov 10, 2010 | 6596 | 6615 | 6577 | 6582 | 42,228,400 | -18.50(-0.28%) |
Nov 09, 2010 | 6589 | 6608 | 6585 | 6600 | 38,437,100 | +0.04(+0.00%) |
Nov 08, 2010 | 6589 | 6608 | 6585 | 6600 | 0 | +12.64(+0.19%) |
Nov 07, 2010 | 6603 | 6613 | 6570 | 6588 | 0 | +0.00(+0.00%) |
Nov 06, 2010 | 6603 | 6613 | 6570 | 6588 | 0 | +0.02(+0.00%) |
Nov 05, 2010 | 6603 | 6613 | 6570 | 6588 | 57,840,200 | -7.90(-0.12%) |
Nov 04, 2010 | 6568 | 6614 | 6563 | 6596 | 61,615,000 | +82.60(+1.27%) |
Nov 03, 2010 | 6560 | 6572 | 6513 | 6513 | 48,636,200 | -28.50(-0.44%) |
Nov 02, 2010 | 6502 | 6555 | 6502 | 6542 | 39,970,400 | +36.80(+0.57%) |