Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5618 | 5644 | 5541 | 5553 | 1,439,125,248 | -64.50(-1.15%) |
Apr 29, 2010 | 5587 | 5639 | 5580 | 5618 | 1,206,691,712 | +31.20(+0.56%) |
Apr 28, 2010 | 5604 | 5640 | 5534 | 5587 | 1,832,667,136 | -16.90(-0.30%) |
Apr 27, 2010 | 5754 | 5759 | 5604 | 5604 | 1,515,371,776 | -150.40(-2.61%) |
Apr 26, 2010 | 5724 | 5801 | 5724 | 5754 | 1,036,747,904 | +0.00(+0.00%) |
Apr 25, 2010 | 5724 | 5801 | 5724 | 5754 | 1,036,747,904 | +30.25(+0.53%) |
Apr 24, 2010 | 5665 | 5737 | 5665 | 5724 | 0 | -0.05(-0.00%) |
Apr 23, 2010 | 5665 | 5741 | 5665 | 5724 | 1,002,800,128 | +58.40(+1.03%) |
Apr 22, 2010 | 5723 | 5761 | 5652 | 5665 | 1,139,851,520 | -58.10(-1.02%) |
Apr 21, 2010 | 5784 | 5797 | 5721 | 5723 | 1,148,842,752 | -60.30(-1.04%) |
Apr 20, 2010 | 5728 | 5797 | 5728 | 5784 | 1,081,126,016 | +55.80(+0.97%) |
Apr 19, 2010 | 5744 | 5748 | 5697 | 5728 | 889,516,800 | +0.00(+0.00%) |
Apr 18, 2010 | 5744 | 5748 | 5697 | 5728 | 889,516,800 | -16.06(-0.28%) |
Apr 17, 2010 | 5825 | 5834 | 5727 | 5744 | 0 | -0.04(-0.00%) |
Apr 16, 2010 | 5825 | 5834 | 5726 | 5744 | 1,634,478,464 | -81.00(-1.39%) |
Apr 15, 2010 | 5796 | 5832 | 5778 | 5825 | 1,030,545,920 | +28.70(+0.50%) |
Apr 14, 2010 | 5762 | 5813 | 5762 | 5796 | 868,022,016 | +34.60(+0.60%) |
Apr 13, 2010 | 5778 | 5779 | 5742 | 5762 | 668,939,776 | -16.00(-0.28%) |
Apr 12, 2010 | 5771 | 5804 | 5756 | 5778 | 595,469,504 | +0.00(+0.00%) |
Apr 11, 2010 | 5771 | 5804 | 5756 | 5778 | 595,469,504 | +6.72(+0.12%) |
Apr 10, 2010 | 5713 | 5774 | 5713 | 5771 | 0 | -0.02(-0.00%) |
Apr 09, 2010 | 5713 | 5774 | 5713 | 5771 | 704,070,272 | +58.30(+1.02%) |
Apr 08, 2010 | 5762 | 5762 | 5684 | 5713 | 820,356,608 | -49.40(-0.86%) |
Apr 07, 2010 | 5780 | 5782 | 5753 | 5762 | 828,676,928 | -18.30(-0.32%) |
Apr 06, 2010 | 5745 | 5790 | 5745 | 5780 | 845,433,920 | +35.50(+0.62%) |
Apr 05, 2010 | 5745 | 5745 | 5745 | 5745 | 0 | +0.00(+0.00%) |
Apr 04, 2010 | 5745 | 5745 | 5745 | 5745 | 0 | +0.01(+0.00%) |
Apr 03, 2010 | 5680 | 5745 | 5679 | 5745 | 0 | -0.01(-0.00%) |
Apr 02, 2010 | 5745 | 5745 | 5745 | 5745 | 0 | +0.00(+0.00%) |