Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2010 | 6688 | 6711 | 6663 | 6711 | 0 | -0.01(-0.00%) |
Feb 27, 2010 | 6688 | 6711 | 6654 | 6711 | 59,336,300 | +67.00(+1.01%) |
Feb 26, 2010 | 6675 | 6701 | 6615 | 6644 | 57,335,600 | -44.00(-0.66%) |
Feb 25, 2010 | 6665 | 6696 | 6639 | 6688 | 53,921,600 | +38.90(+0.59%) |
Feb 24, 2010 | 6698 | 6716 | 6642 | 6649 | 63,209,300 | -38.30(-0.57%) |
Feb 23, 2010 | 6734 | 6735 | 6680 | 6687 | 52,837,800 | -0.01(-0.00%) |
Feb 22, 2010 | 6734 | 6735 | 6680 | 6687 | 0 | -22.27(-0.33%) |
Feb 21, 2010 | 6591 | 6721 | 6589 | 6710 | 0 | -0.02(-0.00%) |
Feb 20, 2010 | 6591 | 6721 | 6589 | 6710 | 216,184,704 | +72.40(+1.09%) |
Feb 19, 2010 | 6584 | 6638 | 6573 | 6637 | 77,194,800 | +69.70(+1.06%) |
Feb 18, 2010 | 6548 | 6579 | 6534 | 6568 | 68,094,000 | +69.90(+1.08%) |
Feb 17, 2010 | 6485 | 6517 | 6437 | 6498 | 61,431,700 | +56.90(+0.88%) |
Feb 16, 2010 | 6450 | 6464 | 6432 | 6441 | 37,702,000 | +0.04(+0.00%) |
Feb 15, 2010 | 6450 | 6464 | 6432 | 6441 | 0 | +24.56(+0.38%) |
Feb 13, 2010 | 6439 | 6466 | 6379 | 6416 | 65,338,400 | +12.80(+0.20%) |
Feb 12, 2010 | 6378 | 6426 | 6353 | 6403 | 84,082,800 | +69.40(+1.10%) |
Feb 11, 2010 | 6364 | 6387 | 6313 | 6334 | 79,111,104 | +19.20(+0.30%) |
Feb 10, 2010 | 6342 | 6372 | 6299 | 6315 | 91,364,704 | -32.30(-0.51%) |
Feb 09, 2010 | 6278 | 6362 | 6240 | 6347 | 75,143,904 | -0.04(-0.00%) |
Feb 08, 2010 | 6278 | 6362 | 6240 | 6347 | 0 | +82.84(+1.32%) |
Feb 06, 2010 | 6358 | 6383 | 6246 | 6264 | 114,929,400 | -132.20(-2.07%) |
Feb 05, 2010 | 6557 | 6570 | 6390 | 6396 | 85,732,304 | -157.30(-2.40%) |
Feb 04, 2010 | 6553 | 6564 | 6523 | 6554 | 69,786,704 | +3.70(+0.06%) |
Feb 03, 2010 | 6515 | 6573 | 6492 | 6550 | 65,637,300 | +53.80(+0.83%) |
Feb 02, 2010 | 6409 | 6496 | 6404 | 6496 | 64,258,900 | -0.03(-0.00%) |
Feb 01, 2010 | 6409 | 6496 | 6404 | 6496 | 0 | +55.63(+0.86%) |
Jan 30, 2010 | 6456 | 6474 | 6404 | 6441 | 71,471,696 | -1.70(-0.03%) |
Jan 29, 2010 | 6544 | 6551 | 6442 | 6442 | 81,859,504 | -30.60(-0.47%) |
Jan 28, 2010 | 6428 | 6501 | 6424 | 6473 | 85,880,000 | -11.20(-0.17%) |
Jan 27, 2010 | 6404 | 6484 | 6386 | 6484 | 77,244,200 | +32.90(+0.51%) |
Jan 26, 2010 | 6456 | 6509 | 6442 | 6451 | 78,208,000 | +0.00(+0.00%) |
Jan 25, 2010 | 6456 | 6509 | 6442 | 6451 | 0 | -42.66(-0.66%) |
Jan 24, 2010 | 6542 | 6556 | 6449 | 6494 | 0 | -0.04(-0.00%) |
Jan 23, 2010 | 6542 | 6556 | 6449 | 6494 | 120,342,096 | -85.00(-1.29%) |
Jan 22, 2010 | 6625 | 6666 | 6576 | 6579 | 82,147,104 | -7.50(-0.11%) |
Jan 21, 2010 | 6615 | 6658 | 6576 | 6586 | 70,082,704 | -47.40(-0.71%) |
Jan 20, 2010 | 6595 | 6639 | 6519 | 6634 | 70,931,200 | +30.10(+0.46%) |
Jan 19, 2010 | 6618 | 6624 | 6590 | 6604 | 49,263,200 | +0.02(+0.00%) |
Jan 18, 2010 | 6618 | 6624 | 6590 | 6604 | 0 | +27.76(+0.42%) |
Jan 17, 2010 | 6637 | 6664 | 6562 | 6576 | 0 | +0.02(+0.00%) |
Jan 16, 2010 | 6637 | 6664 | 6562 | 6576 | 80,851,504 | -51.40(-0.78%) |
Jan 15, 2010 | 6589 | 6646 | 6574 | 6627 | 53,709,100 | +72.90(+1.11%) |
Jan 14, 2010 | 6508 | 6573 | 6508 | 6554 | 58,378,400 | +12.60(+0.19%) |
Jan 13, 2010 | 6597 | 6609 | 6517 | 6542 | 60,437,600 | -50.40(-0.76%) |
Jan 12, 2010 | 6653 | 6666 | 6592 | 6592 | 57,253,200 | +0.04(+0.00%) |
Jan 11, 2010 | 6653 | 6666 | 6592 | 6592 | 0 | -25.62(-0.39%) |
Jan 10, 2010 | 6575 | 6636 | 6574 | 6618 | 0 | -0.02(-0.00%) |
Jan 09, 2010 | 6575 | 6636 | 6574 | 6618 | 74,761,296 | +62.50(+0.95%) |
Jan 08, 2010 | 6536 | 6574 | 6495 | 6555 | 64,539,000 | -4.00(-0.06%) |
Jan 07, 2010 | 6598 | 6608 | 6550 | 6559 | 52,305,400 | -19.90(-0.30%) |
Jan 06, 2010 | 6621 | 6622 | 6547 | 6579 | 65,848,500 | -52.10(-0.79%) |
Jan 05, 2010 | 6578 | 6631 | 6576 | 6631 | 59,150,000 | -0.04(-0.00%) |
Jan 04, 2010 | 6578 | 6631 | 6576 | 6631 | 0 | +85.53(+1.31%) |
Jan 03, 2010 | 6606 | 6610 | 6531 | 6546 | 0 | +0.00(+0.00%) |
Jan 02, 2010 | 6606 | 6610 | 6531 | 6546 | 0 | +0.01(+0.00%) |
Jan 01, 2010 | 6546 | 6546 | 6546 | 6546 | 0 | +0.00(+0.00%) |
Dec 31, 2009 | 6606 | 6610 | 6531 | 6546 | 22,538,800 | -62.60(-0.95%) |
Dec 30, 2009 | 6601 | 6616 | 6587 | 6608 | 22,307,600 | +17.50(+0.27%) |
Dec 29, 2009 | 6603 | 6606 | 6583 | 6591 | 22,456,500 | -0.01(-0.00%) |
Dec 28, 2009 | 6603 | 6606 | 6583 | 6591 | 0 | +11.03(+0.17%) |
Dec 27, 2009 | 6609 | 6609 | 6556 | 6580 | 0 | +0.00(+0.00%) |
Dec 26, 2009 | 6609 | 6609 | 6556 | 6580 | 0 | -0.02(-0.00%) |
Dec 25, 2009 | 6580 | 6580 | 6580 | 6580 | 0 | +0.00(+0.00%) |
Dec 24, 2009 | 6609 | 6609 | 6556 | 6580 | 30,464,800 | -2.90(-0.04%) |
Dec 23, 2009 | 6527 | 6592 | 6527 | 6583 | 37,090,500 | +78.50(+1.21%) |
Dec 22, 2009 | 6493 | 6526 | 6473 | 6504 | 41,629,700 | -0.04(-0.00%) |
Dec 21, 2009 | 6493 | 6526 | 6473 | 6504 | 0 | +40.12(+0.62%) |
Dec 20, 2009 | 6517 | 6532 | 6464 | 6464 | 0 | +0.02(+0.00%) |
Dec 19, 2009 | 6517 | 6532 | 6464 | 6464 | 97,561,696 | -24.90(-0.38%) |
Dec 18, 2009 | 6501 | 6540 | 6476 | 6489 | 61,612,300 | -43.10(-0.66%) |
Dec 17, 2009 | 6437 | 6532 | 6436 | 6532 | 62,151,500 | +92.90(+1.44%) |
Dec 16, 2009 | 6452 | 6460 | 6422 | 6439 | 47,241,800 | +6.30(+0.10%) |
Dec 15, 2009 | 6462 | 6465 | 6412 | 6433 | 45,106,200 | +0.01(+0.00%) |
Dec 14, 2009 | 6462 | 6465 | 6412 | 6433 | 0 | +21.49(+0.34%) |
Dec 12, 2009 | 6440 | 6457 | 6412 | 6412 | 54,277,700 | +1.00(+0.02%) |
Dec 11, 2009 | 6360 | 6435 | 6351 | 6411 | 64,477,400 | +58.90(+0.93%) |
Dec 10, 2009 | 6373 | 6412 | 6332 | 6352 | 60,693,800 | -48.00(-0.75%) |
Dec 09, 2009 | 6457 | 6507 | 6373 | 6400 | 65,544,500 | -70.90(-1.10%) |
Dec 08, 2009 | 6482 | 6497 | 6446 | 6471 | 43,561,900 | -0.01(-0.00%) |
Dec 07, 2009 | 6482 | 6497 | 6446 | 6471 | 0 | -30.59(-0.47%) |
Dec 05, 2009 | 6413 | 6521 | 6397 | 6501 | 72,241,000 | +57.10(+0.89%) |
Dec 04, 2009 | 6424 | 6482 | 6417 | 6444 | 57,748,200 | +57.60(+0.90%) |
Dec 03, 2009 | 6371 | 6423 | 6365 | 6386 | 58,357,900 | +14.40(+0.23%) |
Dec 02, 2009 | 6308 | 6381 | 6308 | 6372 | 57,421,600 | +111.10(+1.77%) |