Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2009 | 6360 | 6364 | 6261 | 6261 | 73,163,504 | +0.05(+0.00%) |
Nov 30, 2009 | 6360 | 6364 | 6261 | 6261 | 0 | -75.71(-1.19%) |
Nov 29, 2009 | 6183 | 6365 | 6179 | 6337 | 0 | -0.04(-0.00%) |
Nov 28, 2009 | 6183 | 6365 | 6179 | 6337 | 71,902,096 | +53.30(+0.85%) |
Nov 27, 2009 | 6392 | 6394 | 6263 | 6283 | 74,016,800 | -138.80(-2.16%) |
Nov 26, 2009 | 6441 | 6445 | 6397 | 6422 | 55,443,300 | +24.70(+0.39%) |
Nov 25, 2009 | 6372 | 6438 | 6366 | 6398 | 57,719,500 | -12.70(-0.20%) |
Nov 24, 2009 | 6321 | 6429 | 6320 | 6410 | 53,925,700 | -0.04(-0.00%) |
Nov 23, 2009 | 6321 | 6429 | 6320 | 6410 | 0 | +132.78(+2.12%) |
Nov 22, 2009 | 6298 | 6319 | 6233 | 6277 | 0 | -0.04(-0.00%) |
Nov 21, 2009 | 6298 | 6319 | 6233 | 6278 | 74,185,504 | -9.30(-0.15%) |
Nov 20, 2009 | 6348 | 6353 | 6274 | 6287 | 60,394,900 | -82.20(-1.29%) |
Nov 19, 2009 | 6400 | 6433 | 6369 | 6369 | 53,505,500 | -7.40(-0.12%) |
Nov 18, 2009 | 6410 | 6423 | 6368 | 6376 | 67,769,000 | -46.40(-0.72%) |
Nov 17, 2009 | 6386 | 6435 | 6384 | 6423 | 54,137,800 | -0.01(-0.00%) |
Nov 16, 2009 | 6423 | 6423 | 6423 | 0 | +71.73(+1.13%) | |
Nov 15, 2009 | 6331 | 6357 | 6297 | 6351 | 0 | -0.02(-0.00%) |
Nov 14, 2009 | 6331 | 6356 | 6297 | 6351 | 61,035,000 | -4.70(-0.07%) |
Nov 13, 2009 | 6349 | 6378 | 6332 | 6356 | 24,041,700 | -18.90(-0.30%) |
Nov 12, 2009 | 6416 | 6423 | 6357 | 6375 | 52,322,400 | +5.60(+0.09%) |
Nov 11, 2009 | 6393 | 6399 | 6361 | 6369 | 42,475,400 | -16.00(-0.25%) |
Nov 10, 2009 | 6352 | 6391 | 6342 | 6385 | 50,743,900 | -0.04(-0.00%) |
Nov 09, 2009 | 6352 | 6391 | 6342 | 6385 | 0 | +91.53(+1.45%) |
Nov 08, 2009 | 6287 | 6317 | 6229 | 6294 | 0 | +0.01(+0.00%) |
Nov 07, 2009 | 6287 | 6317 | 6229 | 6294 | 59,614,600 | +8.40(+0.13%) |
Nov 06, 2009 | 6204 | 6307 | 6196 | 6285 | 62,099,900 | +18.10(+0.29%) |
Nov 05, 2009 | 6238 | 6281 | 6220 | 6267 | 67,905,200 | +53.70(+0.86%) |
Nov 04, 2009 | 6229 | 6236 | 6146 | 6213 | 109,723,904 | -77.80(-1.24%) |
Nov 03, 2009 | 6256 | 6312 | 6232 | 6291 | 58,592,400 | -0.02(-0.00%) |
Nov 02, 2009 | 6256 | 6313 | 6232 | 6291 | 0 | +5.46(+0.09%) |