Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2010 | 5675 | 5733 | 5667 | 5695 | 641,763,968 | +19.44(+0.34%) |
Oct 30, 2010 | 5678 | 5699 | 5647 | 5675 | 0 | -0.04(-0.00%) |
Oct 29, 2010 | 5678 | 5699 | 5647 | 5675 | 836,504,192 | -2.70(-0.05%) |
Oct 28, 2010 | 5646 | 5712 | 5646 | 5678 | 767,340,992 | +31.90(+0.57%) |
Oct 27, 2010 | 5707 | 5707 | 5631 | 5646 | 787,759,872 | -61.30(-1.07%) |
Oct 26, 2010 | 5752 | 5754 | 5677 | 5707 | 812,401,792 | -44.70(-0.78%) |
Oct 25, 2010 | 5741 | 5794 | 5741 | 5752 | 772,475,904 | +0.00(+0.00%) |
Oct 24, 2010 | 5741 | 5794 | 5741 | 5752 | 772,475,904 | +10.63(+0.19%) |
Oct 23, 2010 | 5758 | 5758 | 5724 | 5741 | 0 | -0.03(-0.00%) |
Oct 22, 2010 | 5758 | 5758 | 5724 | 5741 | 656,563,520 | -16.50(-0.29%) |
Oct 21, 2010 | 5729 | 5787 | 5698 | 5758 | 1,023,125,888 | +29.00(+0.51%) |
Oct 20, 2010 | 5704 | 5730 | 5680 | 5729 | 671,501,824 | +25.00(+0.44%) |
Oct 19, 2010 | 5742 | 5762 | 5691 | 5704 | 777,665,280 | -38.60(-0.67%) |
Oct 18, 2010 | 5703 | 5749 | 5670 | 5742 | 610,917,632 | +0.00(+0.00%) |
Oct 17, 2010 | 5703 | 5749 | 5670 | 5742 | 610,917,632 | +39.13(+0.69%) |
Oct 16, 2010 | 5727 | 5744 | 5666 | 5703 | 0 | -0.03(-0.00%) |
Oct 15, 2010 | 5727 | 5744 | 5666 | 5703 | 996,353,408 | -23.80(-0.42%) |
Oct 14, 2010 | 5747 | 5771 | 5713 | 5727 | 1,129,485,824 | -20.20(-0.35%) |
Oct 13, 2010 | 5662 | 5760 | 5662 | 5747 | 971,374,272 | +85.80(+1.52%) |
Oct 12, 2010 | 5672 | 5677 | 5598 | 5662 | 637,397,376 | -10.80(-0.19%) |
Oct 11, 2010 | 5658 | 5686 | 5656 | 5672 | 475,637,888 | +0.00(+0.00%) |
Oct 10, 2010 | 5658 | 5686 | 5656 | 5672 | 475,637,888 | +14.79(+0.26%) |
Oct 09, 2010 | 5662 | 5664 | 5607 | 5658 | 0 | +0.01(+0.00%) |
Oct 08, 2010 | 5662 | 5664 | 5607 | 5658 | 1,047,049,728 | -4.50(-0.08%) |
Oct 07, 2010 | 5681 | 5707 | 5651 | 5662 | 947,272,576 | -19.30(-0.34%) |
Oct 06, 2010 | 5636 | 5696 | 5636 | 5681 | 756,640,384 | +45.60(+0.81%) |
Oct 05, 2010 | 5556 | 5646 | 5551 | 5636 | 830,075,072 | +79.80(+1.44%) |
Oct 04, 2010 | 5593 | 5601 | 5551 | 5556 | 604,252,096 | +0.00(+0.00%) |
Oct 03, 2010 | 5593 | 5601 | 5551 | 5556 | 604,252,096 | -36.90(-0.66%) |
Oct 02, 2010 | 5549 | 5615 | 5548 | 5593 | 0 | +0.00(+0.00%) |
Oct 01, 2010 | 5549 | 5615 | 5548 | 5593 | 823,630,720 | +44.30(+0.80%) |
Sep 30, 2010 | 5569 | 5650 | 5539 | 5549 | 1,012,633,600 | -20.70(-0.37%) |
Sep 29, 2010 | 5578 | 5624 | 5545 | 5569 | 799,992,384 | -9.10(-0.16%) |
Sep 28, 2010 | 5573 | 5582 | 5506 | 5578 | 854,163,200 | +5.00(+0.09%) |
Sep 27, 2010 | 5598 | 5616 | 5570 | 5573 | 600,635,584 | +0.00(+0.00%) |
Sep 26, 2010 | 5598 | 5616 | 5570 | 5573 | 600,635,584 | -25.10(-0.45%) |
Sep 25, 2010 | 5547 | 5612 | 5516 | 5598 | 0 | +0.00(+0.00%) |
Sep 24, 2010 | 5547 | 5612 | 5516 | 5598 | 818,644,672 | +51.40(+0.93%) |
Sep 23, 2010 | 5552 | 5589 | 5472 | 5547 | 795,945,472 | -4.80(-0.09%) |
Sep 22, 2010 | 5576 | 5598 | 5517 | 5552 | 783,222,592 | -24.30(-0.44%) |
Sep 21, 2010 | 5602 | 5636 | 5576 | 5576 | 730,333,568 | -26.30(-0.47%) |
Sep 20, 2010 | 5508 | 5607 | 5508 | 5602 | 676,518,784 | +0.00(+0.00%) |
Sep 19, 2010 | 5508 | 5607 | 5508 | 5602 | 676,518,784 | +94.05(+1.71%) |
Sep 18, 2010 | 5540 | 5613 | 5508 | 5508 | 0 | -0.05(-0.00%) |
Sep 17, 2010 | 5540 | 5613 | 5508 | 5508 | 1,391,565,440 | -31.60(-0.57%) |
Sep 16, 2010 | 5556 | 5564 | 5534 | 5540 | 700,521,280 | -15.50(-0.28%) |
Sep 15, 2010 | 5567 | 5579 | 5536 | 5556 | 764,665,792 | -11.80(-0.21%) |
Sep 14, 2010 | 5566 | 5582 | 5542 | 5567 | 736,346,368 | +1.90(+0.03%) |
Sep 13, 2010 | 5502 | 5571 | 5502 | 5566 | 882,318,784 | +0.00(+0.00%) |
Sep 12, 2010 | 5502 | 5571 | 5502 | 5566 | 882,318,784 | +63.90(+1.16%) |
Sep 11, 2010 | 5494 | 5512 | 5476 | 5502 | 0 | +0.00(+0.00%) |
Sep 10, 2010 | 5494 | 5512 | 5476 | 5502 | 792,428,288 | +7.40(+0.13%) |
Sep 09, 2010 | 5430 | 5506 | 5412 | 5494 | 936,215,808 | +64.50(+1.19%) |
Sep 08, 2010 | 5408 | 5446 | 5361 | 5430 | 851,371,392 | +21.90(+0.40%) |
Sep 07, 2010 | 5439 | 5439 | 5381 | 5408 | 698,426,496 | -31.40(-0.58%) |
Sep 06, 2010 | 5428 | 5459 | 5428 | 5439 | 482,717,504 | +0.00(+0.00%) |
Sep 05, 2010 | 5428 | 5459 | 5428 | 5439 | 482,717,504 | +11.00(+0.20%) |
Sep 03, 2010 | 5371 | 5454 | 5371 | 5428 | 733,985,216 | +57.20(+1.06%) |
Sep 02, 2010 | 5366 | 5384 | 5347 | 5371 | 836,275,200 | +4.60(+0.09%) |
Sep 01, 2010 | 5225 | 5366 | 5225 | 5366 | 990,584,192 | +141.20(+2.70%) |
Aug 31, 2010 | 5202 | 5225 | 5130 | 5225 | 1,162,231,040 | +23.60(+0.45%) |
Aug 30, 2010 | 5202 | 5202 | 5202 | 5202 | 0 | +0.00(+0.00%) |
Aug 29, 2010 | 5202 | 5202 | 5202 | 5202 | 0 | +0.00(+0.00%) |
Aug 27, 2010 | 5156 | 5212 | 5121 | 5202 | 791,004,480 | +45.80(+0.89%) |
Aug 26, 2010 | 5109 | 5168 | 5109 | 5156 | 699,881,216 | +46.40(+0.91%) |
Aug 25, 2010 | 5156 | 5168 | 5071 | 5109 | 852,400,768 | -46.60(-0.90%) |
Aug 24, 2010 | 5235 | 5235 | 5110 | 5156 | 863,053,568 | -78.80(-1.51%) |
Aug 23, 2010 | 5195 | 5268 | 5187 | 5235 | 582,331,200 | +0.00(+0.00%) |
Aug 22, 2010 | 5195 | 5268 | 5187 | 5235 | 582,331,200 | +39.52(+0.76%) |
Aug 21, 2010 | 5211 | 5233 | 5160 | 5195 | 0 | -0.02(-0.00%) |
Aug 20, 2010 | 5211 | 5233 | 5160 | 5195 | 808,561,280 | -16.00(-0.31%) |
Aug 19, 2010 | 5303 | 5336 | 5206 | 5211 | 825,504,512 | -91.60(-1.73%) |
Aug 18, 2010 | 5351 | 5351 | 5297 | 5303 | 653,515,328 | -47.70(-0.89%) |
Aug 17, 2010 | 5276 | 5352 | 5276 | 5351 | 722,264,832 | +74.50(+1.41%) |
Aug 16, 2010 | 5275 | 5305 | 5229 | 5276 | 602,793,792 | +0.00(+0.00%) |
Aug 15, 2010 | 5275 | 5305 | 5229 | 5276 | 602,793,792 | +0.70(+0.01%) |
Aug 14, 2010 | 5266 | 5309 | 5226 | 5275 | 0 | +0.00(+0.00%) |
Aug 13, 2010 | 5266 | 5309 | 5226 | 5275 | 862,502,016 | +9.30(+0.18%) |
Aug 12, 2010 | 5245 | 5272 | 5211 | 5266 | 1,058,661,376 | +20.90(+0.40%) |
Aug 11, 2010 | 5376 | 5376 | 5245 | 5245 | 1,046,900,288 | -131.20(-2.44%) |
Aug 10, 2010 | 5410 | 5412 | 5348 | 5376 | 853,612,032 | -34.10(-0.63%) |
Aug 09, 2010 | 5332 | 5419 | 5332 | 5410 | 635,528,384 | +0.00(+0.00%) |
Aug 08, 2010 | 5332 | 5419 | 5332 | 5410 | 635,528,384 | +78.11(+1.46%) |
Aug 07, 2010 | 5366 | 5408 | 5308 | 5332 | 0 | -0.01(-0.00%) |
Aug 06, 2010 | 5366 | 5408 | 5308 | 5332 | 1,147,370,752 | -33.40(-0.62%) |
Aug 05, 2010 | 5386 | 5417 | 5357 | 5366 | 1,082,479,104 | -20.40(-0.38%) |
Aug 04, 2010 | 5396 | 5407 | 5319 | 5386 | 1,157,313,536 | -10.30(-0.19%) |
Aug 03, 2010 | 5397 | 5397 | 5354 | 5396 | 849,018,688 | -0.60(-0.01%) |
Aug 02, 2010 | 5258 | 5402 | 5258 | 5397 | 955,430,592 | +0.00(+0.00%) |