Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 4914 | 4962 | 4898 | 4917 | 1,277,285,120 | +2.70(+0.05%) |
Jun 29, 2010 | 5072 | 5072 | 4899 | 4914 | 1,016,390,784 | -157.50(-3.11%) |
Jun 28, 2010 | 5046 | 5086 | 5025 | 5072 | 845,187,328 | +0.00(+0.00%) |
Jun 27, 2010 | 5046 | 5086 | 5025 | 5072 | 845,187,328 | +25.23(+0.50%) |
Jun 26, 2010 | 5100 | 5130 | 5032 | 5046 | 0 | -0.03(-0.00%) |
Jun 25, 2010 | 5100 | 5130 | 5032 | 5046 | 1,188,668,800 | -53.70(-1.05%) |
Jun 24, 2010 | 5178 | 5212 | 5091 | 5100 | 979,497,920 | -78.30(-1.51%) |
Jun 23, 2010 | 5247 | 5248 | 5166 | 5178 | 941,044,800 | -68.50(-1.31%) |
Jun 22, 2010 | 5299 | 5299 | 5210 | 5247 | 1,124,430,720 | -52.10(-0.98%) |
Jun 21, 2010 | 5251 | 5332 | 5251 | 5299 | 797,902,592 | +0.00(+0.00%) |
Jun 20, 2010 | 5251 | 5332 | 5251 | 5299 | 797,902,592 | +48.30(+0.92%) |
Jun 19, 2010 | 5254 | 5289 | 5239 | 5251 | 0 | +0.00(+0.00%) |
Jun 18, 2010 | 5254 | 5289 | 5239 | 5251 | 1,528,137,856 | -3.10(-0.06%) |
Jun 17, 2010 | 5238 | 5294 | 5233 | 5254 | 1,139,301,632 | +16.00(+0.31%) |
Jun 16, 2010 | 5218 | 5257 | 5209 | 5238 | 1,026,163,200 | +20.10(+0.39%) |
Jun 15, 2010 | 5202 | 5242 | 5149 | 5218 | 1,005,268,992 | +15.70(+0.30%) |
Jun 14, 2010 | 5164 | 5215 | 5164 | 5202 | 947,984,768 | +0.00(+0.00%) |
Jun 13, 2010 | 5164 | 5215 | 5164 | 5202 | 947,984,768 | +38.40(+0.74%) |
Jun 12, 2010 | 5132 | 5184 | 5117 | 5164 | 0 | +0.00(+0.00%) |
Jun 11, 2010 | 5132 | 5184 | 5117 | 5164 | 1,102,533,248 | +31.20(+0.61%) |
Jun 10, 2010 | 5086 | 5150 | 5031 | 5132 | 1,364,944,256 | +46.60(+0.92%) |
Jun 09, 2010 | 5028 | 5086 | 4998 | 5086 | 1,094,116,864 | +57.70(+1.15%) |
Jun 08, 2010 | 5069 | 5084 | 4985 | 5028 | 1,199,075,328 | -40.90(-0.81%) |
Jun 07, 2010 | 5126 | 5126 | 5040 | 5069 | 900,731,520 | +0.00(+0.00%) |
Jun 06, 2010 | 5126 | 5126 | 5040 | 5069 | 900,731,520 | -56.90(-1.11%) |
Jun 05, 2010 | 5211 | 5262 | 5102 | 5126 | 0 | +0.00(+0.00%) |
Jun 04, 2010 | 5211 | 5262 | 5102 | 5126 | 1,209,543,552 | -85.20(-1.63%) |
Jun 03, 2010 | 5151 | 5262 | 5151 | 5211 | 1,214,853,248 | +59.90(+1.16%) |
Jun 02, 2010 | 5163 | 5163 | 5072 | 5151 | 1,173,782,528 | -12.00(-0.23%) |
Jun 01, 2010 | 5188 | 5192 | 5063 | 5163 | 1,325,107,200 | -25.10(-0.48%) |
May 31, 2010 | 5188 | 5188 | 5188 | 5188 | 0 | +0.00(+0.00%) |
May 30, 2010 | 5188 | 5188 | 5188 | 5188 | 0 | +0.00(+0.00%) |
May 28, 2010 | 5195 | 5240 | 5186 | 5188 | 1,335,686,912 | -6.80(-0.13%) |
May 27, 2010 | 5038 | 5195 | 5038 | 5195 | 1,582,638,208 | +157.10(+3.12%) |
May 26, 2010 | 4941 | 5098 | 4940 | 5038 | 1,832,110,208 | +97.40(+1.97%) |
May 25, 2010 | 5070 | 5070 | 4898 | 4941 | 1,728,679,168 | -128.90(-2.54%) |
May 24, 2010 | 5063 | 5109 | 5022 | 5070 | 963,073,600 | +0.00(+0.00%) |
May 23, 2010 | 5063 | 5109 | 5022 | 5070 | 963,073,600 | +6.67(+0.13%) |
May 22, 2010 | 5073 | 5084 | 4957 | 5063 | 0 | +0.03(+0.00%) |
May 21, 2010 | 5073 | 5084 | 4957 | 5063 | 2,015,042,560 | -10.20(-0.20%) |
May 20, 2010 | 5158 | 5230 | 5001 | 5073 | 1,700,662,784 | -85.00(-1.65%) |
May 19, 2010 | 5307 | 5307 | 5158 | 5158 | 1,381,919,616 | -149.20(-2.81%) |
May 18, 2010 | 5262 | 5341 | 5262 | 5307 | 1,111,259,136 | +44.80(+0.85%) |
May 17, 2010 | 5263 | 5328 | 5232 | 5262 | 1,200,727,680 | +0.00(+0.00%) |
May 16, 2010 | 5263 | 5328 | 5232 | 5262 | 1,200,727,680 | -0.35(-0.01%) |
May 15, 2010 | 5434 | 5434 | 5245 | 5263 | 0 | -0.05(-0.00%) |
May 14, 2010 | 5434 | 5434 | 5245 | 5263 | 1,335,859,200 | -170.80(-3.14%) |
May 13, 2010 | 5384 | 5436 | 5382 | 5434 | 956,026,304 | +50.20(+0.93%) |
May 12, 2010 | 5334 | 5401 | 5285 | 5384 | 1,513,656,448 | +49.30(+0.92%) |
May 11, 2010 | 5387 | 5387 | 5257 | 5334 | 1,450,249,344 | -53.20(-0.99%) |
May 10, 2010 | 5123 | 5400 | 5123 | 5387 | 2,324,686,336 | +0.00(+0.00%) |
May 09, 2010 | 5123 | 5400 | 5123 | 5387 | 2,324,686,336 | +264.38(+5.16%) |
May 08, 2010 | 5261 | 5264 | 5049 | 5123 | 0 | +0.02(+0.00%) |
May 07, 2010 | 5261 | 5264 | 5045 | 5123 | 2,757,309,184 | -138.00(-2.62%) |
May 06, 2010 | 5342 | 5372 | 5251 | 5261 | 1,701,801,216 | -80.90(-1.51%) |
May 05, 2010 | 5411 | 5429 | 5305 | 5342 | 1,997,069,568 | -69.20(-1.28%) |
May 04, 2010 | 5553 | 5566 | 5399 | 5411 | 1,735,870,592 | -142.20(-2.56%) |
May 03, 2010 | 5553 | 5553 | 5553 | 5553 | 0 | +0.00(+0.00%) |
May 02, 2010 | 5553 | 5553 | 5553 | 5553 | 0 | +0.01(+0.00%) |
May 01, 2010 | 5618 | 5644 | 5541 | 5553 | 0 | -0.01(-0.00%) |
Apr 30, 2010 | 5618 | 5644 | 5541 | 5553 | 1,439,125,248 | -64.50(-1.15%) |
Apr 29, 2010 | 5587 | 5639 | 5580 | 5618 | 1,206,691,712 | +31.20(+0.56%) |
Apr 28, 2010 | 5604 | 5640 | 5534 | 5587 | 1,832,667,136 | -16.90(-0.30%) |
Apr 27, 2010 | 5754 | 5759 | 5604 | 5604 | 1,515,371,776 | -150.40(-2.61%) |
Apr 26, 2010 | 5724 | 5801 | 5724 | 5754 | 1,036,747,904 | +0.00(+0.00%) |
Apr 25, 2010 | 5724 | 5801 | 5724 | 5754 | 1,036,747,904 | +30.25(+0.53%) |
Apr 24, 2010 | 5665 | 5737 | 5665 | 5724 | 0 | -0.05(-0.00%) |
Apr 23, 2010 | 5665 | 5741 | 5665 | 5724 | 1,002,800,128 | +58.40(+1.03%) |
Apr 22, 2010 | 5723 | 5761 | 5652 | 5665 | 1,139,851,520 | -58.10(-1.02%) |
Apr 21, 2010 | 5784 | 5797 | 5721 | 5723 | 1,148,842,752 | -60.30(-1.04%) |
Apr 20, 2010 | 5728 | 5797 | 5728 | 5784 | 1,081,126,016 | +55.80(+0.97%) |
Apr 19, 2010 | 5744 | 5748 | 5697 | 5728 | 889,516,800 | +0.00(+0.00%) |
Apr 18, 2010 | 5744 | 5748 | 5697 | 5728 | 889,516,800 | -16.06(-0.28%) |
Apr 17, 2010 | 5825 | 5834 | 5727 | 5744 | 0 | -0.04(-0.00%) |
Apr 16, 2010 | 5825 | 5834 | 5726 | 5744 | 1,634,478,464 | -81.00(-1.39%) |
Apr 15, 2010 | 5796 | 5832 | 5778 | 5825 | 1,030,545,920 | +28.70(+0.50%) |
Apr 14, 2010 | 5762 | 5813 | 5762 | 5796 | 868,022,016 | +34.60(+0.60%) |
Apr 13, 2010 | 5778 | 5779 | 5742 | 5762 | 668,939,776 | -16.00(-0.28%) |
Apr 12, 2010 | 5771 | 5804 | 5756 | 5778 | 595,469,504 | +0.00(+0.00%) |
Apr 11, 2010 | 5771 | 5804 | 5756 | 5778 | 595,469,504 | +6.72(+0.12%) |
Apr 10, 2010 | 5713 | 5774 | 5713 | 5771 | 0 | -0.02(-0.00%) |
Apr 09, 2010 | 5713 | 5774 | 5713 | 5771 | 704,070,272 | +58.30(+1.02%) |
Apr 08, 2010 | 5762 | 5762 | 5684 | 5713 | 820,356,608 | -49.40(-0.86%) |
Apr 07, 2010 | 5780 | 5782 | 5753 | 5762 | 828,676,928 | -18.30(-0.32%) |
Apr 06, 2010 | 5745 | 5790 | 5745 | 5780 | 845,433,920 | +35.50(+0.62%) |
Apr 05, 2010 | 5745 | 5745 | 5745 | 5745 | 0 | +0.00(+0.00%) |
Apr 04, 2010 | 5745 | 5745 | 5745 | 5745 | 0 | +0.01(+0.00%) |
Apr 03, 2010 | 5680 | 5745 | 5679 | 5745 | 0 | -0.01(-0.00%) |
Apr 02, 2010 | 5745 | 5745 | 5745 | 5745 | 0 | +0.00(+0.00%) |