Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 6001 | 6022 | 5964 | 5994 | 955,595,712 | -7.20(-0.12%) |
Feb 27, 2011 | 5920 | 6012 | 5920 | 6001 | 0 | +0.00(+0.00%) |
Feb 26, 2011 | 5920 | 6012 | 5920 | 6001 | 836,550,272 | +81.20(+1.37%) |
Feb 25, 2011 | 5924 | 5937 | 5861 | 5920 | 939,695,104 | -3.50(-0.06%) |
Feb 24, 2011 | 5997 | 5997 | 5916 | 5924 | 895,634,880 | -73.30(-1.22%) |
Feb 23, 2011 | 6015 | 6029 | 5927 | 5997 | 769,147,520 | -18.00(-0.30%) |
Feb 22, 2011 | 6083 | 6106 | 6013 | 6015 | 629,790,592 | +0.00(+0.00%) |
Feb 21, 2011 | 6083 | 6106 | 6013 | 6015 | 629,790,592 | -68.20(-1.12%) |
Feb 20, 2011 | 6087 | 6097 | 6049 | 6083 | 0 | +0.00(+0.00%) |
Feb 19, 2011 | 6087 | 6097 | 6049 | 6083 | 802,222,976 | -4.40(-0.07%) |
Feb 18, 2011 | 6085 | 6101 | 6067 | 6087 | 1,021,989,120 | +2.10(+0.03%) |
Feb 17, 2011 | 6037 | 6096 | 6034 | 6085 | 858,245,184 | +48.20(+0.80%) |
Feb 16, 2011 | 6060 | 6072 | 6024 | 6037 | 873,268,224 | -23.00(-0.38%) |
Feb 15, 2011 | 6063 | 6092 | 6042 | 6060 | 635,408,320 | +0.00(+0.00%) |
Feb 14, 2011 | 6063 | 6092 | 6042 | 6060 | 635,408,320 | -2.80(-0.05%) |
Feb 13, 2011 | 6020 | 6071 | 5973 | 6063 | 0 | +0.00(+0.00%) |
Feb 12, 2011 | 6020 | 6071 | 5973 | 6063 | 822,602,624 | +42.90(+0.71%) |
Feb 11, 2011 | 6052 | 6052 | 5986 | 6020 | 821,798,080 | -32.30(-0.53%) |
Feb 10, 2011 | 6091 | 6091 | 6050 | 6052 | 923,551,808 | -39.00(-0.64%) |
Feb 09, 2011 | 6051 | 6091 | 6033 | 6091 | 858,439,616 | +40.30(+0.67%) |
Feb 08, 2011 | 5997 | 6054 | 5997 | 6051 | 694,875,008 | +0.00(+0.00%) |
Feb 07, 2011 | 5997 | 6054 | 5997 | 6051 | 694,875,008 | +53.62(+0.89%) |
Feb 06, 2011 | 5983 | 6023 | 5983 | 5997 | 0 | -0.02(-0.00%) |
Feb 05, 2011 | 5983 | 6023 | 5983 | 5997 | 763,863,296 | +14.10(+0.24%) |
Feb 04, 2011 | 6000 | 6000 | 5952 | 5983 | 1,033,274,624 | -16.80(-0.28%) |
Feb 03, 2011 | 5958 | 6020 | 5958 | 6000 | 878,318,400 | +42.30(+0.71%) |
Feb 02, 2011 | 5863 | 5964 | 5863 | 5958 | 963,349,504 | +94.90(+1.62%) |
Feb 01, 2011 | 5881 | 5882 | 5815 | 5863 | 931,414,912 | +0.00(+0.00%) |
Jan 31, 2011 | 5881 | 5882 | 5815 | 5863 | 931,414,912 | -18.47(-0.31%) |
Jan 30, 2011 | 5965 | 5966 | 5878 | 5881 | 0 | -0.03(-0.00%) |
Jan 29, 2011 | 5965 | 5966 | 5878 | 5881 | 968,312,128 | -83.70(-1.40%) |
Jan 28, 2011 | 5969 | 5997 | 5951 | 5965 | 819,346,496 | -4.10(-0.07%) |
Jan 27, 2011 | 5918 | 6003 | 5918 | 5969 | 880,021,312 | +51.50(+0.87%) |
Jan 26, 2011 | 5944 | 5965 | 5904 | 5918 | 1,034,224,512 | -26.20(-0.44%) |
Jan 25, 2011 | 5896 | 5961 | 5888 | 5944 | 918,501,632 | +0.00(+0.00%) |
Jan 24, 2011 | 5896 | 5961 | 5888 | 5944 | 918,501,632 | +47.65(+0.81%) |
Jan 23, 2011 | 5868 | 5939 | 5868 | 5896 | 0 | -0.05(-0.00%) |
Jan 22, 2011 | 5868 | 5939 | 5868 | 5896 | 1,161,650,560 | +28.40(+0.48%) |
Jan 21, 2011 | 5977 | 5978 | 5867 | 5868 | 999,116,480 | -108.80(-1.82%) |
Jan 20, 2011 | 6056 | 6077 | 5975 | 5977 | 882,393,024 | -79.70(-1.32%) |
Jan 19, 2011 | 5986 | 6066 | 5986 | 6056 | 869,099,072 | +70.70(+1.18%) |
Jan 18, 2011 | 6002 | 6013 | 5976 | 5986 | 599,125,184 | +0.00(+0.00%) |
Jan 17, 2011 | 6002 | 6013 | 5976 | 5986 | 599,125,184 | -16.37(-0.27%) |
Jan 16, 2011 | 6024 | 6032 | 5948 | 6002 | 0 | -0.03(-0.00%) |
Jan 15, 2011 | 6024 | 6032 | 5948 | 6002 | 852,945,600 | -21.80(-0.36%) |
Jan 14, 2011 | 6051 | 6056 | 6006 | 6024 | 921,442,496 | -26.80(-0.44%) |
Jan 13, 2011 | 6014 | 6051 | 6014 | 6051 | 1,021,020,800 | +36.70(+0.61%) |
Jan 12, 2011 | 5956 | 6036 | 5956 | 6014 | 861,069,312 | +57.70(+0.97%) |
Jan 11, 2011 | 5984 | 5984 | 5940 | 5956 | 662,691,008 | +0.00(+0.00%) |
Jan 10, 2011 | 5984 | 5984 | 5940 | 5956 | 662,691,008 | -28.03(-0.47%) |
Jan 09, 2011 | 6020 | 6024 | 5973 | 5984 | 0 | +0.03(+0.00%) |
Jan 08, 2011 | 6020 | 6024 | 5973 | 5984 | 780,033,088 | -35.20(-0.58%) |
Jan 07, 2011 | 6044 | 6090 | 6005 | 6020 | 843,815,808 | -24.40(-0.40%) |
Jan 06, 2011 | 6014 | 6044 | 5964 | 6044 | 884,510,528 | +30.00(+0.50%) |
Jan 05, 2011 | 5900 | 6050 | 5900 | 6014 | 950,390,720 | +114.00(+1.93%) |
Jan 04, 2011 | 5900 | 5900 | 5900 | 5900 | 0 | +0.00(+0.00%) |
Jan 03, 2011 | 5900 | 5900 | 5900 | 5900 | 0 | +0.00(+0.00%) |
Jan 01, 2011 | 5971 | 5986 | 5900 | 5900 | 197,447,008 | -71.10(-1.19%) |
Dec 31, 2010 | 5996 | 6010 | 5970 | 5971 | 252,316,608 | -25.40(-0.42%) |
Dec 30, 2010 | 6009 | 6022 | 5977 | 5996 | 329,122,208 | -12.50(-0.21%) |
Dec 29, 2010 | 6009 | 6009 | 6009 | 6009 | 0 | +0.00(+0.00%) |
Dec 28, 2010 | 6009 | 6009 | 6009 | 6009 | 0 | +0.00(+0.00%) |
Dec 27, 2010 | 6009 | 6009 | 6009 | 6009 | 0 | -0.02(-0.00%) |
Dec 26, 2010 | 5996 | 6009 | 5978 | 6009 | 0 | +0.02(+0.00%) |
Dec 25, 2010 | 5996 | 6009 | 5978 | 6009 | 66,767,100 | +12.80(+0.21%) |
Dec 24, 2010 | 5984 | 6001 | 5982 | 5996 | 314,131,712 | +12.60(+0.21%) |
Dec 23, 2010 | 5952 | 5992 | 5936 | 5984 | 527,260,096 | +31.70(+0.53%) |
Dec 22, 2010 | 5892 | 5954 | 5891 | 5952 | 541,859,584 | +60.20(+1.02%) |
Dec 21, 2010 | 5872 | 5914 | 5866 | 5892 | 536,148,512 | +0.00(+0.00%) |
Dec 20, 2010 | 5872 | 5914 | 5866 | 5892 | 536,148,512 | +19.80(+0.34%) |
Dec 18, 2010 | 5881 | 5902 | 5857 | 5872 | 1,431,434,240 | -9.30(-0.16%) |
Dec 17, 2010 | 5882 | 5907 | 5863 | 5881 | 635,565,888 | -1.10(-0.02%) |
Dec 16, 2010 | 5891 | 5898 | 5858 | 5882 | 781,046,592 | -9.00(-0.15%) |
Dec 15, 2010 | 5861 | 5891 | 5847 | 5891 | 665,056,320 | +30.40(+0.52%) |
Dec 14, 2010 | 5813 | 5874 | 5813 | 5861 | 562,916,608 | +0.00(+0.00%) |
Dec 13, 2010 | 5813 | 5874 | 5813 | 5861 | 562,916,608 | +47.80(+0.82%) |
Dec 11, 2010 | 5808 | 5828 | 5794 | 5813 | 611,914,624 | +5.00(+0.09%) |
Dec 10, 2010 | 5794 | 5838 | 5794 | 5808 | 910,240,704 | +13.50(+0.23%) |
Dec 09, 2010 | 5808 | 5827 | 5774 | 5794 | 795,433,920 | -14.00(-0.24%) |
Dec 08, 2010 | 5770 | 5850 | 5770 | 5808 | 915,796,608 | +38.20(+0.66%) |
Dec 07, 2010 | 5745 | 5786 | 5728 | 5770 | 760,501,376 | +0.00(+0.00%) |
Dec 06, 2010 | 5745 | 5786 | 5728 | 5770 | 760,501,376 | +25.00(+0.44%) |
Dec 04, 2010 | 5768 | 5784 | 5720 | 5745 | 758,340,992 | -22.30(-0.39%) |
Dec 03, 2010 | 5642 | 5771 | 5642 | 5768 | 1,070,087,488 | +125.10(+2.22%) |
Dec 02, 2010 | 5528 | 5656 | 5528 | 5642 | 1,141,747,456 | +114.20(+2.07%) |