Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6535 | 6556 | 6528 | 6540 | 31,600,000 | +23.50(+0.36%) |
Apr 28, 2011 | 6503 | 6517 | 6482 | 6516 | 61,205,500 | +43.80(+0.68%) |
Apr 27, 2011 | 6492 | 6510 | 6456 | 6472 | 58,174,400 | -4.20(-0.06%) |
Apr 26, 2011 | 6468 | 6498 | 6464 | 6477 | 57,446,700 | +19.40(+0.30%) |
Apr 25, 2011 | 6457 | 6457 | 6457 | 6457 | 0 | +0.04(+0.00%) |
Apr 24, 2011 | 6476 | 6479 | 6444 | 6457 | 0 | +0.00(+0.00%) |
Apr 23, 2011 | 6476 | 6479 | 6444 | 6457 | 0 | +0.00(+0.00%) |
Apr 22, 2011 | 6476 | 6479 | 6444 | 6457 | 0 | -0.04(-0.00%) |
Apr 21, 2011 | 6476 | 6479 | 6444 | 6457 | 47,248,500 | +12.40(+0.19%) |
Apr 20, 2011 | 6389 | 6454 | 6388 | 6445 | 54,732,700 | +118.20(+1.87%) |
Apr 19, 2011 | 6267 | 6366 | 6266 | 6327 | 61,894,300 | +81.60(+1.31%) |
Apr 18, 2011 | 6364 | 6367 | 6220 | 6245 | 71,720,200 | -155.26(-2.43%) |
Apr 17, 2011 | 6385 | 6402 | 6363 | 6400 | 0 | -0.04(-0.00%) |
Apr 16, 2011 | 6385 | 6402 | 6363 | 6400 | 0 | +0.00(+0.00%) |
Apr 15, 2011 | 6385 | 6402 | 6363 | 6400 | 111,478,000 | +43.30(+0.68%) |
Apr 14, 2011 | 6338 | 6391 | 6338 | 6357 | 50,327,500 | -7.30(-0.11%) |
Apr 13, 2011 | 6371 | 6407 | 6355 | 6364 | 44,738,800 | +12.70(+0.20%) |
Apr 12, 2011 | 6393 | 6408 | 6341 | 6352 | 48,962,100 | -88.50(-1.37%) |
Apr 11, 2011 | 6446 | 6462 | 6432 | 6440 | 32,693,800 | -17.80(-0.28%) |
Apr 10, 2011 | 6458 | 6458 | 6458 | 0 | -0.03(-0.00%) | |
Apr 09, 2011 | 6489 | 6496 | 6453 | 6458 | 0 | +0.03(+0.00%) |
Apr 08, 2011 | 6489 | 6496 | 6454 | 6458 | 40,027,500 | -7.70(-0.12%) |
Apr 07, 2011 | 6458 | 6508 | 6456 | 6466 | 57,799,300 | +22.50(+0.35%) |
Apr 06, 2011 | 6450 | 6460 | 6423 | 6443 | 48,387,100 | +12.80(+0.20%) |
Apr 05, 2011 | 6422 | 6438 | 6398 | 6430 | 44,072,700 | +15.70(+0.24%) |
Apr 04, 2011 | 6424 | 6432 | 6402 | 6415 | 41,138,500 | -25.31(-0.39%) |
Apr 03, 2011 | 6392 | 6447 | 6384 | 6440 | 0 | +0.01(+0.00%) |
Apr 02, 2011 | 6392 | 6447 | 6384 | 6440 | 0 | +0.00(+0.00%) |
Apr 01, 2011 | 6392 | 6447 | 6384 | 6440 | 53,770,400 | +82.40(+1.30%) |
Mar 31, 2011 | 6401 | 6403 | 6358 | 6358 | 49,082,600 | -40.90(-0.64%) |
Mar 30, 2011 | 6391 | 6414 | 6387 | 6398 | 45,237,700 | +43.30(+0.68%) |
Mar 29, 2011 | 6372 | 6381 | 6330 | 6355 | 49,460,600 | -3.90(-0.06%) |
Mar 28, 2011 | 6362 | 6383 | 6347 | 6359 | 38,760,300 | +6.72(+0.11%) |
Mar 27, 2011 | 6346 | 6374 | 6324 | 6352 | 0 | +0.00(+0.00%) |
Mar 26, 2011 | 6346 | 6374 | 6324 | 6352 | 0 | -0.02(-0.00%) |
Mar 25, 2011 | 6346 | 6374 | 6324 | 6352 | 44,373,100 | +33.10(+0.52%) |
Mar 24, 2011 | 6243 | 6322 | 6236 | 6319 | 51,099,200 | +63.10(+1.01%) |
Mar 23, 2011 | 6201 | 6264 | 6200 | 6256 | 41,911,800 | +29.10(+0.47%) |
Mar 22, 2011 | 6233 | 6252 | 6208 | 6227 | 51,984,200 | +3.10(+0.05%) |
Mar 21, 2011 | 6165 | 6228 | 6154 | 6224 | 54,188,000 | +125.85(+2.06%) |
Mar 20, 2011 | 6106 | 6141 | 6083 | 6098 | 0 | +0.00(+0.00%) |
Mar 19, 2011 | 6106 | 6141 | 6083 | 6098 | 0 | +0.05(+0.00%) |
Mar 18, 2011 | 6106 | 6141 | 6083 | 6098 | 137,526,896 | +24.60(+0.41%) |
Mar 17, 2011 | 6029 | 6097 | 6000 | 6073 | 82,408,600 | +51.90(+0.86%) |
Mar 16, 2011 | 6122 | 6144 | 6000 | 6022 | 92,168,304 | -79.50(-1.30%) |
Mar 15, 2011 | 6154 | 6175 | 6007 | 6101 | 140,336,800 | -173.50(-2.77%) |
Mar 14, 2011 | 6307 | 6342 | 6274 | 6274 | 73,394,704 | -79.26(-1.25%) |
Mar 13, 2011 | 6346 | 6384 | 6340 | 6354 | 0 | -0.04(-0.00%) |
Mar 12, 2011 | 6346 | 6384 | 6340 | 6354 | 64,239,000 | -50.80(-0.79%) |
Mar 11, 2011 | 6412 | 6441 | 6392 | 6405 | 69,726,800 | -42.00(-0.65%) |
Mar 10, 2011 | 6516 | 6522 | 6445 | 6447 | 57,393,300 | -64.60(-0.99%) |
Mar 09, 2011 | 6522 | 6552 | 6480 | 6511 | 50,047,900 | +15.70(+0.24%) |
Mar 08, 2011 | 6509 | 6558 | 6483 | 6496 | 48,419,300 | -0.02(-0.00%) |
Mar 07, 2011 | 6509 | 6559 | 6483 | 6496 | 0 | -34.98(-0.54%) |
Mar 06, 2011 | 6619 | 6621 | 6524 | 6530 | 0 | +0.00(+0.00%) |
Mar 05, 2011 | 6619 | 6621 | 6524 | 6530 | 59,940,500 | -68.70(-1.04%) |
Mar 04, 2011 | 6605 | 6626 | 6576 | 6599 | 56,852,900 | +7.10(+0.11%) |
Mar 03, 2011 | 6571 | 6607 | 6541 | 6592 | 56,892,400 | -27.30(-0.41%) |
Mar 02, 2011 | 6638 | 6667 | 6606 | 6619 | 52,818,500 | +9.00(+0.14%) |
Mar 01, 2011 | 6530 | 6633 | 6523 | 6610 | 52,133,700 | -0.04(-0.00%) |
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%) |