Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5669 | 5723 | 5551 | 5551 | 1,016,585,984 | +0.00(+0.00%) |
Nov 29, 2010 | 5669 | 5723 | 5551 | 5551 | 1,016,585,984 | -117.70(-2.08%) |
Nov 27, 2010 | 5699 | 5699 | 5599 | 5669 | 862,384,320 | -30.20(-0.53%) |
Nov 26, 2010 | 5657 | 5708 | 5655 | 5699 | 556,473,472 | +41.80(+0.74%) |
Nov 25, 2010 | 5581 | 5672 | 5573 | 5657 | 907,509,888 | +75.80(+1.36%) |
Nov 24, 2010 | 5681 | 5681 | 5581 | 5581 | 1,029,344,704 | -99.50(-1.75%) |
Nov 23, 2010 | 5733 | 5783 | 5668 | 5681 | 772,790,528 | +0.00(+0.00%) |
Nov 22, 2010 | 5733 | 5783 | 5668 | 5681 | 772,790,528 | -52.00(-0.91%) |
Nov 20, 2010 | 5769 | 5774 | 5684 | 5733 | 732,494,080 | -35.90(-0.62%) |
Nov 19, 2010 | 5693 | 5783 | 5693 | 5769 | 729,396,224 | +76.10(+1.34%) |
Nov 18, 2010 | 5682 | 5704 | 5660 | 5693 | 761,486,080 | +10.70(+0.19%) |
Nov 17, 2010 | 5820 | 5820 | 5681 | 5682 | 871,717,184 | -138.50(-2.38%) |
Nov 16, 2010 | 5797 | 5833 | 5756 | 5820 | 620,872,896 | +0.00(+0.00%) |
Nov 15, 2010 | 5797 | 5833 | 5756 | 5820 | 620,872,896 | +23.50(+0.41%) |
Nov 13, 2010 | 5815 | 5832 | 5712 | 5797 | 983,021,504 | -18.30(-0.31%) |
Nov 12, 2010 | 5817 | 5846 | 5793 | 5815 | 1,091,041,664 | -1.70(-0.03%) |
Nov 11, 2010 | 5875 | 5877 | 5796 | 5817 | 942,150,528 | -58.30(-0.99%) |
Nov 10, 2010 | 5850 | 5902 | 5847 | 5875 | 951,025,408 | +25.20(+0.43%) |
Nov 09, 2010 | 5875 | 5881 | 5841 | 5850 | 772,245,184 | +0.00(+0.00%) |
Nov 08, 2010 | 5875 | 5881 | 5841 | 5850 | 772,245,184 | -25.35(-0.43%) |
Nov 07, 2010 | 5863 | 5899 | 5834 | 5875 | 0 | +0.00(+0.00%) |
Nov 06, 2010 | 5863 | 5899 | 5834 | 5875 | 0 | -0.05(-0.00%) |
Nov 05, 2010 | 5863 | 5899 | 5834 | 5875 | 1,106,801,408 | +12.60(+0.21%) |
Nov 04, 2010 | 5749 | 5876 | 5749 | 5863 | 1,079,039,872 | +113.80(+1.98%) |
Nov 03, 2010 | 5757 | 5774 | 5730 | 5749 | 825,699,328 | -8.40(-0.15%) |
Nov 02, 2010 | 5695 | 5772 | 5690 | 5757 | 805,488,192 | +62.80(+1.10%) |
Nov 01, 2010 | 5675 | 5733 | 5667 | 5695 | 641,763,968 | +0.00(+0.00%) |
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%) |