Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 6530 | 6633 | 6523 | 6610 | 0 | +73.24(+1.12%) |
Feb 27, 2011 | 6533 | 6565 | 6515 | 6537 | 0 | +0.00(+0.00%) |
Feb 26, 2011 | 6533 | 6565 | 6515 | 6537 | 37,304,900 | +21.20(+0.33%) |
Feb 25, 2011 | 6558 | 6562 | 6498 | 6516 | 59,428,500 | -106.80(-1.61%) |
Feb 24, 2011 | 6595 | 6650 | 6590 | 6623 | 60,178,500 | +0.30(+0.00%) |
Feb 23, 2011 | 6649 | 6650 | 6608 | 6622 | 56,527,600 | -61.40(-0.92%) |
Feb 22, 2011 | 6716 | 6739 | 6678 | 6684 | 44,707,200 | +0.03(+0.00%) |
Feb 21, 2011 | 6716 | 6739 | 6678 | 6684 | 0 | -33.43(-0.50%) |
Feb 20, 2011 | 6722 | 6727 | 6688 | 6717 | 0 | +0.00(+0.00%) |
Feb 19, 2011 | 6722 | 6727 | 6688 | 6717 | 153,979,696 | +10.80(+0.16%) |
Feb 18, 2011 | 6724 | 6736 | 6675 | 6706 | 76,193,800 | -5.10(-0.08%) |
Feb 17, 2011 | 6699 | 6722 | 6684 | 6712 | 74,960,096 | +20.70(+0.31%) |
Feb 16, 2011 | 6668 | 6697 | 6665 | 6691 | 51,732,000 | +24.80(+0.37%) |
Feb 15, 2011 | 6694 | 6700 | 6663 | 6666 | 53,749,500 | +0.04(+0.00%) |
Feb 14, 2011 | 6694 | 6700 | 6663 | 6666 | 0 | +0.86(+0.01%) |
Feb 13, 2011 | 6601 | 6670 | 6581 | 6665 | 0 | +0.00(+0.00%) |
Feb 12, 2011 | 6601 | 6670 | 6581 | 6665 | 57,991,500 | +53.10(+0.80%) |
Feb 11, 2011 | 6610 | 6618 | 6566 | 6612 | 72,224,704 | -19.50(-0.29%) |
Feb 10, 2011 | 6645 | 6658 | 6622 | 6632 | 65,954,300 | -7.10(-0.11%) |
Feb 09, 2011 | 6608 | 6639 | 6604 | 6639 | 66,384,800 | +27.60(+0.42%) |
Feb 08, 2011 | 6609 | 6654 | 6598 | 6611 | 47,411,400 | -0.04(-0.00%) |
Feb 07, 2011 | 6609 | 6653 | 6598 | 6611 | 0 | +26.74(+0.41%) |
Feb 06, 2011 | 6572 | 6589 | 6553 | 6584 | 0 | +0.00(+0.00%) |
Feb 05, 2011 | 6572 | 6589 | 6553 | 6584 | 51,529,900 | +39.50(+0.60%) |
Feb 04, 2011 | 6548 | 6564 | 6520 | 6545 | 45,143,300 | -8.80(-0.13%) |
Feb 03, 2011 | 6547 | 6587 | 6512 | 6554 | 53,434,500 | -1.60(-0.02%) |
Feb 02, 2011 | 6518 | 6572 | 6493 | 6555 | 54,272,600 | +76.20(+1.18%) |
Feb 01, 2011 | 6511 | 6514 | 6467 | 6479 | 49,765,700 | -0.05(-0.00%) |
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%) |