Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 6323 | 6352 | 6313 | 6313 | 20,768,200 | -9.32(-0.15%) |
May 30, 2010 | 6345 | 6370 | 6313 | 6322 | 0 | +0.02(+0.00%) |
May 28, 2010 | 6345 | 6370 | 6313 | 6322 | 53,608,700 | +16.70(+0.26%) |
May 27, 2010 | 6207 | 6312 | 6171 | 6305 | 66,693,200 | +137.70(+2.23%) |
May 26, 2010 | 6170 | 6230 | 6129 | 6168 | 73,046,896 | +76.00(+1.25%) |
May 25, 2010 | 6070 | 6112 | 6029 | 6092 | 92,044,496 | -115.09(-1.85%) |
May 24, 2010 | 6231 | 6251 | 6117 | 6207 | 0 | +0.00(+0.00%) |
May 22, 2010 | 6231 | 6251 | 6117 | 6207 | 0 | -0.01(-0.00%) |
May 21, 2010 | 6231 | 6251 | 6117 | 6207 | 133,035,504 | -55.80(-0.89%) |
May 20, 2010 | 6420 | 6438 | 6199 | 6262 | 93,363,504 | -112.00(-1.76%) |
May 19, 2010 | 6416 | 6445 | 6345 | 6374 | 79,523,504 | -96.40(-1.49%) |
May 18, 2010 | 6486 | 6503 | 6433 | 6471 | 58,955,400 | +41.90(+0.65%) |
May 17, 2010 | 6387 | 6495 | 6386 | 6429 | 71,400,096 | +0.22(+0.00%) |
May 16, 2010 | 6572 | 6578 | 6425 | 6429 | 0 | +0.00(+0.00%) |
May 15, 2010 | 6572 | 6578 | 6425 | 6429 | 0 | -0.02(-0.00%) |
May 14, 2010 | 6572 | 6578 | 6424 | 6429 | 77,139,400 | -146.30(-2.23%) |
May 13, 2010 | 6575 | 6575 | 6575 | 6575 | 0 | +0.00(+0.00%) |
May 12, 2010 | 6505 | 6612 | 6481 | 6575 | 74,586,600 | +66.00(+1.01%) |
May 11, 2010 | 6420 | 6510 | 6416 | 6509 | 64,910,400 | +27.00(+0.42%) |
May 10, 2010 | 6207 | 6493 | 6207 | 6482 | 121,195,200 | +276.37(+4.45%) |
May 09, 2010 | 6626 | 6380 | 6148 | 6206 | 0 | +0.00(+0.00%) |
May 08, 2010 | 6626 | 6380 | 6148 | 6206 | 0 | +0.03(+0.00%) |
May 07, 2010 | 6386 | 6386 | 6148 | 6206 | 141,599,200 | -181.90(-2.85%) |
May 06, 2010 | 6405 | 6490 | 6368 | 6388 | 92,515,000 | -61.00(-0.95%) |
May 05, 2010 | 6500 | 6511 | 6409 | 6448 | 98,458,200 | -39.90(-0.61%) |
May 04, 2010 | 6626 | 6641 | 6477 | 6488 | 92,186,200 | -119.30(-1.81%) |
May 03, 2010 | 6604 | 6612 | 6574 | 6608 | 37,977,700 | -9.12(-0.14%) |
May 01, 2010 | 6647 | 6684 | 6597 | 6617 | 0 | +0.02(+0.00%) |
Apr 30, 2010 | 6647 | 6684 | 6591 | 6617 | 65,949,600 | -49.00(-0.74%) |
Apr 29, 2010 | 6618 | 6682 | 6590 | 6666 | 66,850,100 | +89.40(+1.36%) |
Apr 28, 2010 | 6608 | 6653 | 6556 | 6576 | 94,551,504 | -91.10(-1.37%) |
Apr 27, 2010 | 6793 | 6800 | 6668 | 6668 | 63,962,500 | -136.20(-2.00%) |
Apr 26, 2010 | 6822 | 6829 | 6796 | 6804 | 49,522,500 | +35.73(+0.53%) |
Apr 24, 2010 | 6735 | 6781 | 6703 | 6768 | 0 | -0.03(-0.00%) |
Apr 23, 2010 | 6735 | 6781 | 6703 | 6768 | 64,365,500 | +47.90(+0.71%) |
Apr 22, 2010 | 6800 | 6830 | 6698 | 6720 | 105,824,704 | -94.60(-1.39%) |
Apr 21, 2010 | 6876 | 6876 | 6802 | 6815 | 57,574,900 | -27.20(-0.40%) |
Apr 20, 2010 | 6839 | 6892 | 6829 | 6842 | 64,834,800 | +38.20(+0.56%) |
Apr 19, 2010 | 6816 | 6843 | 6775 | 6804 | 70,625,696 | -89.99(-1.31%) |
Apr 17, 2010 | 6967 | 6981 | 6896 | 6894 | 0 | -0.01(-0.00%) |
Apr 16, 2010 | 6967 | 6981 | 6869 | 6894 | 101,675,600 | -73.90(-1.06%) |
Apr 15, 2010 | 6951 | 6991 | 6921 | 6968 | 54,523,600 | +51.00(+0.74%) |
Apr 14, 2010 | 6922 | 6933 | 6887 | 6917 | 52,167,100 | +30.70(+0.45%) |
Apr 13, 2010 | 6894 | 6912 | 6866 | 6886 | 41,527,500 | -25.10(-0.36%) |
Apr 12, 2010 | 6906 | 6943 | 6902 | 6911 | 53,974,400 | +22.03(+0.32%) |
Apr 10, 2010 | 6824 | 6894 | 6819 | 6889 | 0 | -0.03(-0.00%) |
Apr 09, 2010 | 6824 | 6894 | 6819 | 6889 | 44,071,100 | +98.00(+1.44%) |
Apr 08, 2010 | 6808 | 6815 | 6754 | 6791 | 61,046,600 | -52.50(-0.77%) |
Apr 07, 2010 | 6883 | 6886 | 6842 | 6844 | 50,214,600 | -42.70(-0.62%) |
Apr 06, 2010 | 6928 | 6934 | 6860 | 6886 | 55,723,400 | -2.70(-0.04%) |
Apr 05, 2010 | 6889 | 6889 | 6889 | 6889 | 0 | -0.02(-0.00%) |
Apr 04, 2010 | 6877 | 6901 | 6858 | 6889 | 0 | +0.00(+0.00%) |
Apr 03, 2010 | 6877 | 6901 | 6858 | 6889 | 0 | +0.00(+0.00%) |
Apr 02, 2010 | 6877 | 6901 | 6858 | 6889 | 0 | +0.02(+0.00%) |
Apr 01, 2010 | 6877 | 6901 | 6858 | 6889 | 54,007,200 | +15.50(+0.23%) |
Mar 31, 2010 | 6870 | 6907 | 6847 | 6873 | 53,484,100 | +2.00(+0.03%) |
Mar 30, 2010 | 6883 | 6905 | 6868 | 6871 | 67,004,800 | +20.80(+0.30%) |
Mar 29, 2010 | 6847 | 6860 | 6822 | 6851 | 38,339,900 | +11.65(+0.17%) |
Mar 27, 2010 | 6886 | 6893 | 6823 | 6839 | 0 | -0.05(-0.00%) |
Mar 26, 2010 | 6886 | 6892 | 6823 | 6839 | 44,019,600 | -55.20(-0.80%) |
Mar 25, 2010 | 6884 | 6904 | 6871 | 6894 | 45,791,400 | +14.20(+0.21%) |
Mar 24, 2010 | 6898 | 6905 | 6842 | 6880 | 41,889,900 | +2.80(+0.04%) |
Mar 23, 2010 | 6870 | 6918 | 6861 | 6877 | 44,372,500 | +10.80(+0.16%) |
Mar 22, 2010 | 6847 | 6868 | 6798 | 6866 | 52,920,500 | -14.36(-0.21%) |
Mar 20, 2010 | 6938 | 6944 | 6866 | 6881 | 0 | -0.04(-0.00%) |
Mar 19, 2010 | 6938 | 6944 | 6866 | 6881 | 131,930,200 | -16.90(-0.25%) |
Mar 18, 2010 | 6877 | 6900 | 6874 | 6898 | 43,541,500 | +5.70(+0.08%) |
Mar 17, 2010 | 6901 | 6913 | 6879 | 6892 | 53,895,700 | +17.60(+0.26%) |
Mar 16, 2010 | 6861 | 6886 | 6854 | 6874 | 50,395,900 | +49.30(+0.72%) |
Mar 15, 2010 | 6832 | 6856 | 6822 | 6825 | 41,996,000 | -11.50(-0.17%) |
Mar 14, 2010 | 6867 | 6873 | 6825 | 6837 | 0 | +0.00(+0.00%) |
Mar 13, 2010 | 6867 | 6873 | 6825 | 6837 | 51,408,400 | -15.10(-0.22%) |
Mar 12, 2010 | 6860 | 6882 | 6828 | 6852 | 47,464,200 | -21.90(-0.32%) |
Mar 11, 2010 | 6876 | 6892 | 6846 | 6874 | 46,292,200 | +5.30(+0.08%) |
Mar 10, 2010 | 6864 | 6874 | 6831 | 6868 | 54,774,700 | +17.10(+0.25%) |
Mar 09, 2010 | 6865 | 6873 | 6823 | 6851 | 51,585,100 | +0.00(+0.00%) |
Mar 08, 2010 | 6865 | 6873 | 6823 | 6851 | 0 | +3.42(+0.05%) |
Mar 07, 2010 | 6809 | 6855 | 6787 | 6848 | 0 | -0.02(-0.00%) |
Mar 06, 2010 | 6809 | 6855 | 6788 | 6848 | 69,474,704 | +42.90(+0.63%) |
Mar 05, 2010 | 6776 | 6813 | 6760 | 6805 | 61,770,100 | -8.30(-0.12%) |
Mar 04, 2010 | 6807 | 6824 | 6781 | 6813 | 62,165,700 | -6.80(-0.10%) |
Mar 03, 2010 | 6780 | 6834 | 6752 | 6820 | 66,730,400 | +28.50(+0.42%) |
Mar 02, 2010 | 6756 | 6792 | 6745 | 6792 | 59,952,600 | +0.02(+0.00%) |