Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 5672 | 5698 | 5646 | 5680 | 1,105,283,712 | +7.30(+0.13%) |
Mar 30, 2010 | 5711 | 5743 | 5663 | 5672 | 930,757,376 | -38.40(-0.67%) |
Mar 29, 2010 | 5703 | 5733 | 5685 | 5711 | 1,015,977,088 | +0.00(+0.00%) |
Mar 28, 2010 | 5703 | 5733 | 5685 | 5711 | 1,015,977,088 | +7.68(+0.13%) |
Mar 27, 2010 | 5728 | 5728 | 5698 | 5703 | 0 | +0.02(+0.00%) |
Mar 26, 2010 | 5728 | 5728 | 5696 | 5703 | 1,031,531,072 | -24.70(-0.43%) |
Mar 25, 2010 | 5678 | 5737 | 5673 | 5728 | 1,098,678,272 | +49.80(+0.88%) |
Mar 24, 2010 | 5674 | 5699 | 5636 | 5678 | 1,118,840,064 | +4.30(+0.08%) |
Mar 23, 2010 | 5644 | 5696 | 5644 | 5674 | 969,327,616 | +29.10(+0.52%) |
Mar 22, 2010 | 5650 | 5650 | 5584 | 5644 | 886,165,696 | +0.00(+0.00%) |
Mar 21, 2010 | 5650 | 5650 | 5584 | 5644 | 886,165,696 | -5.63(-0.10%) |
Mar 20, 2010 | 5643 | 5691 | 5634 | 5650 | 0 | +0.03(+0.00%) |
Mar 19, 2010 | 5643 | 5691 | 5634 | 5650 | 2,488,302,080 | +7.50(+0.13%) |
Mar 18, 2010 | 5645 | 5661 | 5619 | 5643 | 919,829,696 | -2.00(-0.04%) |
Mar 17, 2010 | 5620 | 5658 | 5620 | 5645 | 930,653,504 | +24.20(+0.43%) |
Mar 16, 2010 | 5594 | 5638 | 5594 | 5620 | 878,179,392 | +26.50(+0.47%) |
Mar 15, 2010 | 5626 | 5627 | 5588 | 5594 | 818,311,168 | +0.00(+0.00%) |
Mar 14, 2010 | 5626 | 5627 | 5588 | 5594 | 818,311,168 | -31.80(-0.57%) |
Mar 13, 2010 | 5617 | 5647 | 5612 | 5626 | 1,292,880,384 | +8.40(+0.15%) |
Mar 12, 2010 | 5641 | 5643 | 5595 | 5617 | 889,812,928 | -23.30(-0.41%) |
Mar 11, 2010 | 5602 | 5645 | 5585 | 5641 | 997,893,888 | +38.30(+0.68%) |
Mar 10, 2010 | 5607 | 5618 | 5563 | 5602 | 993,738,368 | -4.40(-0.08%) |
Mar 09, 2010 | 5600 | 5621 | 5579 | 5607 | 837,350,720 | +0.00(+0.00%) |
Mar 08, 2010 | 5600 | 5621 | 5579 | 5607 | 837,350,720 | +6.94(+0.12%) |
Mar 07, 2010 | 5527 | 5604 | 5527 | 5600 | 0 | -0.04(-0.00%) |
Mar 06, 2010 | 5527 | 5605 | 5527 | 5600 | 1,001,732,096 | +72.60(+1.31%) |
Mar 05, 2010 | 5533 | 5544 | 5501 | 5527 | 1,075,262,976 | -6.00(-0.11%) |
Mar 04, 2010 | 5484 | 5542 | 5465 | 5533 | 1,108,893,056 | +49.10(+0.90%) |
Mar 03, 2010 | 5406 | 5485 | 5404 | 5484 | 1,218,498,688 | +78.20(+1.45%) |
Mar 02, 2010 | 5354 | 5421 | 5354 | 5406 | 1,423,330,560 | +0.00(+0.00%) |
Mar 01, 2010 | 5354 | 5421 | 5354 | 5406 | 1,423,330,560 | +51.38(+0.96%) |
Feb 28, 2010 | 5278 | 5368 | 5278 | 5355 | 0 | +0.02(+0.00%) |
Feb 27, 2010 | 5278 | 5368 | 5278 | 5354 | 1,700,847,616 | +76.30(+1.45%) |
Feb 26, 2010 | 5343 | 5370 | 5260 | 5278 | 1,951,587,200 | -64.70(-1.21%) |
Feb 25, 2010 | 5315 | 5358 | 5298 | 5343 | 953,221,184 | +27.80(+0.52%) |
Feb 24, 2010 | 5352 | 5396 | 5302 | 5315 | 1,063,966,528 | -37.00(-0.69%) |
Feb 23, 2010 | 5358 | 5387 | 5348 | 5352 | 961,342,400 | +0.00(+0.00%) |
Feb 22, 2010 | 5358 | 5387 | 5348 | 5352 | 961,342,400 | -6.07(-0.11%) |
Feb 21, 2010 | 5325 | 5366 | 5281 | 5358 | 0 | -0.03(-0.00%) |
Feb 20, 2010 | 5325 | 5366 | 5281 | 5358 | 1,469,031,040 | +33.10(+0.62%) |
Feb 19, 2010 | 5277 | 5326 | 5262 | 5325 | 966,085,184 | +48.50(+0.92%) |
Feb 18, 2010 | 5244 | 5304 | 5244 | 5277 | 1,205,017,984 | +32.50(+0.62%) |
Feb 17, 2010 | 5168 | 5248 | 5168 | 5244 | 1,098,281,984 | +76.60(+1.48%) |
Feb 16, 2010 | 5142 | 5194 | 5142 | 5168 | 591,532,800 | +0.00(+0.00%) |
Feb 15, 2010 | 5142 | 5194 | 5142 | 5168 | 591,532,800 | +25.00(+0.49%) |
Feb 13, 2010 | 5162 | 5208 | 5117 | 5142 | 1,285,903,360 | -19.00(-0.37%) |
Feb 12, 2010 | 5132 | 5202 | 5114 | 5162 | 1,565,807,232 | +29.50(+0.57%) |
Feb 11, 2010 | 5112 | 5181 | 5105 | 5132 | 1,191,910,016 | +20.20(+0.40%) |
Feb 10, 2010 | 5092 | 5133 | 5085 | 5112 | 1,284,674,048 | +19.50(+0.38%) |
Feb 09, 2010 | 5061 | 5118 | 5033 | 5092 | 1,326,821,120 | +0.00(+0.00%) |
Feb 08, 2010 | 5061 | 5118 | 5033 | 5092 | 1,326,821,120 | +31.40(+0.62%) |
Feb 06, 2010 | 5139 | 5139 | 5034 | 5061 | 1,930,759,936 | -78.40(-1.53%) |
Feb 05, 2010 | 5253 | 5262 | 5124 | 5139 | 1,725,801,600 | -113.90(-2.17%) |
Feb 04, 2010 | 5283 | 5305 | 5238 | 5253 | 1,140,388,096 | -30.10(-0.57%) |
Feb 03, 2010 | 5247 | 5289 | 5208 | 5283 | 1,105,691,008 | +35.90(+0.68%) |
Feb 02, 2010 | 5188 | 5250 | 5164 | 5247 | 934,766,080 | +0.00(+0.00%) |
Feb 01, 2010 | 5188 | 5250 | 5164 | 5247 | 934,766,080 | +58.90(+1.14%) |
Jan 30, 2010 | 5146 | 5230 | 5146 | 5188 | 1,281,845,760 | +42.80(+0.83%) |
Jan 29, 2010 | 5218 | 5280 | 5146 | 5146 | 1,294,378,368 | -71.80(-1.38%) |
Jan 28, 2010 | 5277 | 5277 | 5193 | 5218 | 1,271,716,864 | -59.40(-1.13%) |
Jan 27, 2010 | 5260 | 5277 | 5216 | 5277 | 1,015,919,808 | +16.60(+0.32%) |
Jan 26, 2010 | 5303 | 5331 | 5253 | 5260 | 1,024,448,768 | +0.00(+0.00%) |
Jan 25, 2010 | 5303 | 5331 | 5253 | 5260 | 1,024,448,768 | -42.69(-0.81%) |
Jan 24, 2010 | 5335 | 5346 | 5253 | 5303 | 0 | -0.01(-0.00%) |
Jan 23, 2010 | 5335 | 5346 | 5253 | 5303 | 1,645,842,432 | -32.10(-0.60%) |
Jan 22, 2010 | 5421 | 5468 | 5332 | 5335 | 1,345,500,544 | -85.70(-1.58%) |
Jan 21, 2010 | 5513 | 5513 | 5404 | 5421 | 1,199,200,896 | -92.30(-1.67%) |
Jan 20, 2010 | 5494 | 5532 | 5431 | 5513 | 1,107,801,600 | +18.70(+0.34%) |
Jan 19, 2010 | 5455 | 5504 | 5454 | 5494 | 776,795,200 | +0.00(+0.00%) |
Jan 18, 2010 | 5455 | 5504 | 5454 | 5494 | 776,795,200 | +39.03(+0.72%) |
Jan 17, 2010 | 5498 | 5527 | 5450 | 5455 | 0 | -0.03(-0.00%) |
Jan 16, 2010 | 5498 | 5527 | 5450 | 5455 | 1,743,437,824 | -42.80(-0.78%) |
Jan 15, 2010 | 5474 | 5522 | 5474 | 5498 | 928,036,096 | +24.70(+0.45%) |
Jan 14, 2010 | 5499 | 5510 | 5451 | 5474 | 849,923,008 | -25.20(-0.46%) |
Jan 13, 2010 | 5538 | 5550 | 5460 | 5499 | 957,401,728 | -39.40(-0.71%) |
Jan 12, 2010 | 5534 | 5600 | 5528 | 5538 | 901,194,880 | +0.00(+0.00%) |
Jan 11, 2010 | 5534 | 5600 | 5528 | 5538 | 901,194,880 | +3.86(+0.07%) |
Jan 10, 2010 | 5527 | 5549 | 5495 | 5534 | 0 | +0.04(+0.00%) |
Jan 09, 2010 | 5527 | 5549 | 5495 | 5534 | 1,006,420,608 | +7.50(+0.14%) |
Jan 08, 2010 | 5530 | 5552 | 5500 | 5527 | 1,162,933,760 | -3.30(-0.06%) |
Jan 07, 2010 | 5522 | 5536 | 5498 | 5530 | 998,295,296 | +7.50(+0.14%) |
Jan 06, 2010 | 5500 | 5536 | 5481 | 5522 | 1,149,301,248 | +22.20(+0.40%) |
Jan 05, 2010 | 5413 | 5500 | 5411 | 5500 | 750,942,016 | +0.00(+0.00%) |
Jan 04, 2010 | 5413 | 5500 | 5411 | 5500 | 750,942,016 | +87.42(+1.62%) |
Jan 03, 2010 | 5398 | 5432 | 5390 | 5413 | 0 | -0.02(-0.00%) |
Jan 02, 2010 | 5413 | 5413 | 5413 | 5413 | 0 | +0.00(+0.00%) |