Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2010 | 5278 | 5368 | 5278 | 5355 | 0 | +0.02(+0.00%) |
Feb 27, 2010 | 5278 | 5368 | 5278 | 5354 | 1,700,847,616 | +76.30(+1.45%) |
Feb 26, 2010 | 5343 | 5370 | 5260 | 5278 | 1,951,587,200 | -64.70(-1.21%) |
Feb 25, 2010 | 5315 | 5358 | 5298 | 5343 | 953,221,184 | +27.80(+0.52%) |
Feb 24, 2010 | 5352 | 5396 | 5302 | 5315 | 1,063,966,528 | -37.00(-0.69%) |
Feb 23, 2010 | 5358 | 5387 | 5348 | 5352 | 961,342,400 | +0.00(+0.00%) |
Feb 22, 2010 | 5358 | 5387 | 5348 | 5352 | 961,342,400 | -6.07(-0.11%) |
Feb 21, 2010 | 5325 | 5366 | 5281 | 5358 | 0 | -0.03(-0.00%) |
Feb 20, 2010 | 5325 | 5366 | 5281 | 5358 | 1,469,031,040 | +33.10(+0.62%) |
Feb 19, 2010 | 5277 | 5326 | 5262 | 5325 | 966,085,184 | +48.50(+0.92%) |
Feb 18, 2010 | 5244 | 5304 | 5244 | 5277 | 1,205,017,984 | +32.50(+0.62%) |
Feb 17, 2010 | 5168 | 5248 | 5168 | 5244 | 1,098,281,984 | +76.60(+1.48%) |
Feb 16, 2010 | 5142 | 5194 | 5142 | 5168 | 591,532,800 | +0.00(+0.00%) |
Feb 15, 2010 | 5142 | 5194 | 5142 | 5168 | 591,532,800 | +25.00(+0.49%) |
Feb 13, 2010 | 5162 | 5208 | 5117 | 5142 | 1,285,903,360 | -19.00(-0.37%) |
Feb 12, 2010 | 5132 | 5202 | 5114 | 5162 | 1,565,807,232 | +29.50(+0.57%) |
Feb 11, 2010 | 5112 | 5181 | 5105 | 5132 | 1,191,910,016 | +20.20(+0.40%) |
Feb 10, 2010 | 5092 | 5133 | 5085 | 5112 | 1,284,674,048 | +19.50(+0.38%) |
Feb 09, 2010 | 5061 | 5118 | 5033 | 5092 | 1,326,821,120 | +0.00(+0.00%) |
Feb 08, 2010 | 5061 | 5118 | 5033 | 5092 | 1,326,821,120 | +31.40(+0.62%) |
Feb 06, 2010 | 5139 | 5139 | 5034 | 5061 | 1,930,759,936 | -78.40(-1.53%) |
Feb 05, 2010 | 5253 | 5262 | 5124 | 5139 | 1,725,801,600 | -113.90(-2.17%) |
Feb 04, 2010 | 5283 | 5305 | 5238 | 5253 | 1,140,388,096 | -30.10(-0.57%) |
Feb 03, 2010 | 5247 | 5289 | 5208 | 5283 | 1,105,691,008 | +35.90(+0.68%) |
Feb 02, 2010 | 5188 | 5250 | 5164 | 5247 | 934,766,080 | +0.00(+0.00%) |
Feb 01, 2010 | 5188 | 5250 | 5164 | 5247 | 934,766,080 | +58.90(+1.14%) |
Jan 30, 2010 | 5146 | 5230 | 5146 | 5188 | 1,281,845,760 | +42.80(+0.83%) |
Jan 29, 2010 | 5218 | 5280 | 5146 | 5146 | 1,294,378,368 | -71.80(-1.38%) |
Jan 28, 2010 | 5277 | 5277 | 5193 | 5218 | 1,271,716,864 | -59.40(-1.13%) |
Jan 27, 2010 | 5260 | 5277 | 5216 | 5277 | 1,015,919,808 | +16.60(+0.32%) |
Jan 26, 2010 | 5303 | 5331 | 5253 | 5260 | 1,024,448,768 | +0.00(+0.00%) |
Jan 25, 2010 | 5303 | 5331 | 5253 | 5260 | 1,024,448,768 | -42.69(-0.81%) |
Jan 24, 2010 | 5335 | 5346 | 5253 | 5303 | 0 | -0.01(-0.00%) |
Jan 23, 2010 | 5335 | 5346 | 5253 | 5303 | 1,645,842,432 | -32.10(-0.60%) |
Jan 22, 2010 | 5421 | 5468 | 5332 | 5335 | 1,345,500,544 | -85.70(-1.58%) |
Jan 21, 2010 | 5513 | 5513 | 5404 | 5421 | 1,199,200,896 | -92.30(-1.67%) |
Jan 20, 2010 | 5494 | 5532 | 5431 | 5513 | 1,107,801,600 | +18.70(+0.34%) |
Jan 19, 2010 | 5455 | 5504 | 5454 | 5494 | 776,795,200 | +0.00(+0.00%) |
Jan 18, 2010 | 5455 | 5504 | 5454 | 5494 | 776,795,200 | +39.03(+0.72%) |
Jan 17, 2010 | 5498 | 5527 | 5450 | 5455 | 0 | -0.03(-0.00%) |
Jan 16, 2010 | 5498 | 5527 | 5450 | 5455 | 1,743,437,824 | -42.80(-0.78%) |
Jan 15, 2010 | 5474 | 5522 | 5474 | 5498 | 928,036,096 | +24.70(+0.45%) |
Jan 14, 2010 | 5499 | 5510 | 5451 | 5474 | 849,923,008 | -25.20(-0.46%) |
Jan 13, 2010 | 5538 | 5550 | 5460 | 5499 | 957,401,728 | -39.40(-0.71%) |
Jan 12, 2010 | 5534 | 5600 | 5528 | 5538 | 901,194,880 | +0.00(+0.00%) |
Jan 11, 2010 | 5534 | 5600 | 5528 | 5538 | 901,194,880 | +3.86(+0.07%) |
Jan 10, 2010 | 5527 | 5549 | 5495 | 5534 | 0 | +0.04(+0.00%) |
Jan 09, 2010 | 5527 | 5549 | 5495 | 5534 | 1,006,420,608 | +7.50(+0.14%) |
Jan 08, 2010 | 5530 | 5552 | 5500 | 5527 | 1,162,933,760 | -3.30(-0.06%) |
Jan 07, 2010 | 5522 | 5536 | 5498 | 5530 | 998,295,296 | +7.50(+0.14%) |
Jan 06, 2010 | 5500 | 5536 | 5481 | 5522 | 1,149,301,248 | +22.20(+0.40%) |
Jan 05, 2010 | 5413 | 5500 | 5411 | 5500 | 750,942,016 | +0.00(+0.00%) |
Jan 04, 2010 | 5413 | 5500 | 5411 | 5500 | 750,942,016 | +87.42(+1.62%) |
Jan 03, 2010 | 5398 | 5432 | 5390 | 5413 | 0 | -0.02(-0.00%) |
Jan 02, 2010 | 5413 | 5413 | 5413 | 5413 | 0 | +0.00(+0.00%) |
Jan 01, 2010 | 5398 | 5432 | 5390 | 5413 | 173,847,600 | +15.00(+0.28%) |
Dec 31, 2009 | 5438 | 5443 | 5391 | 5398 | 345,719,712 | -39.70(-0.73%) |
Dec 30, 2009 | 5402 | 5445 | 5402 | 5438 | 387,897,888 | +35.20(+0.65%) |
Dec 29, 2009 | 5402 | 5402 | 5402 | 5402 | 0 | +0.00(+0.00%) |
Dec 28, 2009 | 5402 | 5402 | 5402 | 5402 | 0 | -0.01(-0.00%) |
Dec 27, 2009 | 5372 | 5402 | 5368 | 5402 | 0 | +0.01(+0.00%) |
Dec 26, 2009 | 5402 | 5402 | 5402 | 5402 | 0 | +0.00(+0.00%) |
Dec 25, 2009 | 5372 | 5402 | 5368 | 5402 | 231,029,600 | +30.00(+0.56%) |
Dec 24, 2009 | 5329 | 5387 | 5329 | 5372 | 482,896,192 | +43.70(+0.82%) |
Dec 23, 2009 | 5294 | 5362 | 5294 | 5329 | 555,721,792 | +34.70(+0.66%) |
Dec 22, 2009 | 5197 | 5320 | 5197 | 5294 | 791,039,872 | +0.00(+0.00%) |
Dec 21, 2009 | 5197 | 5320 | 5197 | 5294 | 791,039,872 | +97.19(+1.87%) |
Dec 20, 2009 | 5218 | 5288 | 5197 | 5197 | 0 | +0.01(+0.00%) |
Dec 19, 2009 | 5218 | 5288 | 5197 | 5197 | 2,130,863,360 | -20.80(-0.40%) |
Dec 18, 2009 | 5320 | 5320 | 5218 | 5218 | 1,163,068,416 | -102.70(-1.93%) |
Dec 17, 2009 | 5286 | 5335 | 5284 | 5320 | 890,712,704 | +34.50(+0.65%) |
Dec 16, 2009 | 5315 | 5328 | 5251 | 5286 | 822,309,632 | -29.50(-0.56%) |
Dec 15, 2009 | 5262 | 5331 | 5262 | 5315 | 1,090,034,432 | +0.00(+0.00%) |
Dec 14, 2009 | 5262 | 5331 | 5262 | 5315 | 1,090,034,432 | +53.70(+1.02%) |
Dec 12, 2009 | 5244 | 5312 | 5244 | 5262 | 972,486,720 | +17.20(+0.33%) |
Dec 11, 2009 | 5204 | 5254 | 5194 | 5244 | 1,108,489,344 | +40.50(+0.78%) |
Dec 10, 2009 | 5223 | 5246 | 5176 | 5204 | 1,211,440,640 | -19.20(-0.37%) |
Dec 09, 2009 | 5311 | 5323 | 5206 | 5223 | 1,303,308,544 | -87.60(-1.65%) |
Dec 08, 2009 | 5322 | 5329 | 5251 | 5311 | 1,072,522,880 | +0.00(+0.00%) |
Dec 07, 2009 | 5322 | 5329 | 5251 | 5311 | 1,072,522,880 | -11.70(-0.22%) |
Dec 05, 2009 | 5313 | 5374 | 5273 | 5322 | 1,344,173,952 | +9.40(+0.18%) |
Dec 04, 2009 | 5327 | 5372 | 5312 | 5313 | 1,471,991,168 | -14.40(-0.27%) |
Dec 03, 2009 | 5312 | 5348 | 5283 | 5327 | 1,535,114,112 | +15.20(+0.29%) |
Dec 02, 2009 | 5191 | 5312 | 5191 | 5312 | 1,351,286,016 | +121.50(+2.34%) |