Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 6870 | 6907 | 6847 | 6873 | 53,484,100 | +2.00(+0.03%) |
Mar 30, 2010 | 6883 | 6905 | 6868 | 6871 | 67,004,800 | +20.80(+0.30%) |
Mar 29, 2010 | 6847 | 6860 | 6822 | 6851 | 38,339,900 | +11.65(+0.17%) |
Mar 27, 2010 | 6886 | 6893 | 6823 | 6839 | 0 | -0.05(-0.00%) |
Mar 26, 2010 | 6886 | 6892 | 6823 | 6839 | 44,019,600 | -55.20(-0.80%) |
Mar 25, 2010 | 6884 | 6904 | 6871 | 6894 | 45,791,400 | +14.20(+0.21%) |
Mar 24, 2010 | 6898 | 6905 | 6842 | 6880 | 41,889,900 | +2.80(+0.04%) |
Mar 23, 2010 | 6870 | 6918 | 6861 | 6877 | 44,372,500 | +10.80(+0.16%) |
Mar 22, 2010 | 6847 | 6868 | 6798 | 6866 | 52,920,500 | -14.36(-0.21%) |
Mar 20, 2010 | 6938 | 6944 | 6866 | 6881 | 0 | -0.04(-0.00%) |
Mar 19, 2010 | 6938 | 6944 | 6866 | 6881 | 131,930,200 | -16.90(-0.25%) |
Mar 18, 2010 | 6877 | 6900 | 6874 | 6898 | 43,541,500 | +5.70(+0.08%) |
Mar 17, 2010 | 6901 | 6913 | 6879 | 6892 | 53,895,700 | +17.60(+0.26%) |
Mar 16, 2010 | 6861 | 6886 | 6854 | 6874 | 50,395,900 | +49.30(+0.72%) |
Mar 15, 2010 | 6832 | 6856 | 6822 | 6825 | 41,996,000 | -11.50(-0.17%) |
Mar 14, 2010 | 6867 | 6873 | 6825 | 6837 | 0 | +0.00(+0.00%) |
Mar 13, 2010 | 6867 | 6873 | 6825 | 6837 | 51,408,400 | -15.10(-0.22%) |
Mar 12, 2010 | 6860 | 6882 | 6828 | 6852 | 47,464,200 | -21.90(-0.32%) |
Mar 11, 2010 | 6876 | 6892 | 6846 | 6874 | 46,292,200 | +5.30(+0.08%) |
Mar 10, 2010 | 6864 | 6874 | 6831 | 6868 | 54,774,700 | +17.10(+0.25%) |
Mar 09, 2010 | 6865 | 6873 | 6823 | 6851 | 51,585,100 | +0.00(+0.00%) |
Mar 08, 2010 | 6865 | 6873 | 6823 | 6851 | 0 | +3.42(+0.05%) |
Mar 07, 2010 | 6809 | 6855 | 6787 | 6848 | 0 | -0.02(-0.00%) |
Mar 06, 2010 | 6809 | 6855 | 6788 | 6848 | 69,474,704 | +42.90(+0.63%) |
Mar 05, 2010 | 6776 | 6813 | 6760 | 6805 | 61,770,100 | -8.30(-0.12%) |
Mar 04, 2010 | 6807 | 6824 | 6781 | 6813 | 62,165,700 | -6.80(-0.10%) |
Mar 03, 2010 | 6780 | 6834 | 6752 | 6820 | 66,730,400 | +28.50(+0.42%) |
Mar 02, 2010 | 6756 | 6792 | 6745 | 6792 | 59,952,600 | +0.02(+0.00%) |
Mar 01, 2010 | 6756 | 6791 | 6745 | 6791 | 0 | +80.49(+1.20%) |
Feb 28, 2010 | 6688 | 6711 | 6663 | 6711 | 0 | -0.01(-0.00%) |
Feb 27, 2010 | 6688 | 6711 | 6654 | 6711 | 59,336,300 | +67.00(+1.01%) |
Feb 26, 2010 | 6675 | 6701 | 6615 | 6644 | 57,335,600 | -44.00(-0.66%) |
Feb 25, 2010 | 6665 | 6696 | 6639 | 6688 | 53,921,600 | +38.90(+0.59%) |
Feb 24, 2010 | 6698 | 6716 | 6642 | 6649 | 63,209,300 | -38.30(-0.57%) |
Feb 23, 2010 | 6734 | 6735 | 6680 | 6687 | 52,837,800 | -0.01(-0.00%) |
Feb 22, 2010 | 6734 | 6735 | 6680 | 6687 | 0 | -22.27(-0.33%) |
Feb 21, 2010 | 6591 | 6721 | 6589 | 6710 | 0 | -0.02(-0.00%) |
Feb 20, 2010 | 6591 | 6721 | 6589 | 6710 | 216,184,704 | +72.40(+1.09%) |
Feb 19, 2010 | 6584 | 6638 | 6573 | 6637 | 77,194,800 | +69.70(+1.06%) |
Feb 18, 2010 | 6548 | 6579 | 6534 | 6568 | 68,094,000 | +69.90(+1.08%) |
Feb 17, 2010 | 6485 | 6517 | 6437 | 6498 | 61,431,700 | +56.90(+0.88%) |
Feb 16, 2010 | 6450 | 6464 | 6432 | 6441 | 37,702,000 | +0.04(+0.00%) |
Feb 15, 2010 | 6450 | 6464 | 6432 | 6441 | 0 | +24.56(+0.38%) |
Feb 13, 2010 | 6439 | 6466 | 6379 | 6416 | 65,338,400 | +12.80(+0.20%) |
Feb 12, 2010 | 6378 | 6426 | 6353 | 6403 | 84,082,800 | +69.40(+1.10%) |
Feb 11, 2010 | 6364 | 6387 | 6313 | 6334 | 79,111,104 | +19.20(+0.30%) |
Feb 10, 2010 | 6342 | 6372 | 6299 | 6315 | 91,364,704 | -32.30(-0.51%) |
Feb 09, 2010 | 6278 | 6362 | 6240 | 6347 | 75,143,904 | -0.04(-0.00%) |
Feb 08, 2010 | 6278 | 6362 | 6240 | 6347 | 0 | +82.84(+1.32%) |
Feb 06, 2010 | 6358 | 6383 | 6246 | 6264 | 114,929,400 | -132.20(-2.07%) |
Feb 05, 2010 | 6557 | 6570 | 6390 | 6396 | 85,732,304 | -157.30(-2.40%) |
Feb 04, 2010 | 6553 | 6564 | 6523 | 6554 | 69,786,704 | +3.70(+0.06%) |
Feb 03, 2010 | 6515 | 6573 | 6492 | 6550 | 65,637,300 | +53.80(+0.83%) |
Feb 02, 2010 | 6409 | 6496 | 6404 | 6496 | 64,258,900 | -0.03(-0.00%) |
Feb 01, 2010 | 6409 | 6496 | 6404 | 6496 | 0 | +55.63(+0.86%) |
Jan 30, 2010 | 6456 | 6474 | 6404 | 6441 | 71,471,696 | -1.70(-0.03%) |
Jan 29, 2010 | 6544 | 6551 | 6442 | 6442 | 81,859,504 | -30.60(-0.47%) |
Jan 28, 2010 | 6428 | 6501 | 6424 | 6473 | 85,880,000 | -11.20(-0.17%) |
Jan 27, 2010 | 6404 | 6484 | 6386 | 6484 | 77,244,200 | +32.90(+0.51%) |
Jan 26, 2010 | 6456 | 6509 | 6442 | 6451 | 78,208,000 | +0.00(+0.00%) |
Jan 25, 2010 | 6456 | 6509 | 6442 | 6451 | 0 | -42.66(-0.66%) |
Jan 24, 2010 | 6542 | 6556 | 6449 | 6494 | 0 | -0.04(-0.00%) |
Jan 23, 2010 | 6542 | 6556 | 6449 | 6494 | 120,342,096 | -85.00(-1.29%) |
Jan 22, 2010 | 6625 | 6666 | 6576 | 6579 | 82,147,104 | -7.50(-0.11%) |
Jan 21, 2010 | 6615 | 6658 | 6576 | 6586 | 70,082,704 | -47.40(-0.71%) |
Jan 20, 2010 | 6595 | 6639 | 6519 | 6634 | 70,931,200 | +30.10(+0.46%) |
Jan 19, 2010 | 6618 | 6624 | 6590 | 6604 | 49,263,200 | +0.02(+0.00%) |
Jan 18, 2010 | 6618 | 6624 | 6590 | 6604 | 0 | +27.76(+0.42%) |
Jan 17, 2010 | 6637 | 6664 | 6562 | 6576 | 0 | +0.02(+0.00%) |
Jan 16, 2010 | 6637 | 6664 | 6562 | 6576 | 80,851,504 | -51.40(-0.78%) |
Jan 15, 2010 | 6589 | 6646 | 6574 | 6627 | 53,709,100 | +72.90(+1.11%) |
Jan 14, 2010 | 6508 | 6573 | 6508 | 6554 | 58,378,400 | +12.60(+0.19%) |
Jan 13, 2010 | 6597 | 6609 | 6517 | 6542 | 60,437,600 | -50.40(-0.76%) |
Jan 12, 2010 | 6653 | 6666 | 6592 | 6592 | 57,253,200 | +0.04(+0.00%) |
Jan 11, 2010 | 6653 | 6666 | 6592 | 6592 | 0 | -25.62(-0.39%) |
Jan 10, 2010 | 6575 | 6636 | 6574 | 6618 | 0 | -0.02(-0.00%) |
Jan 09, 2010 | 6575 | 6636 | 6574 | 6618 | 74,761,296 | +62.50(+0.95%) |
Jan 08, 2010 | 6536 | 6574 | 6495 | 6555 | 64,539,000 | -4.00(-0.06%) |
Jan 07, 2010 | 6598 | 6608 | 6550 | 6559 | 52,305,400 | -19.90(-0.30%) |
Jan 06, 2010 | 6621 | 6622 | 6547 | 6579 | 65,848,500 | -52.10(-0.79%) |
Jan 05, 2010 | 6578 | 6631 | 6576 | 6631 | 59,150,000 | -0.04(-0.00%) |
Jan 04, 2010 | 6578 | 6631 | 6576 | 6631 | 0 | +85.53(+1.31%) |
Jan 03, 2010 | 6606 | 6610 | 6531 | 6546 | 0 | +0.00(+0.00%) |
Jan 02, 2010 | 6606 | 6610 | 6531 | 6546 | 0 | +0.01(+0.00%) |