Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 6513 | 6554 | 6398 | 6398 | 57,088,800 | +0.00(+0.00%) |
Nov 29, 2010 | 6513 | 6554 | 6398 | 6398 | 0 | -86.10(-1.33%) |
Nov 27, 2010 | 6471 | 6502 | 6419 | 6484 | 52,744,100 | -18.50(-0.28%) |
Nov 26, 2010 | 6450 | 6507 | 6442 | 6502 | 40,814,200 | +52.30(+0.81%) |
Nov 25, 2010 | 6424 | 6461 | 6382 | 6450 | 55,214,500 | +56.00(+0.88%) |
Nov 24, 2010 | 6491 | 6502 | 6394 | 6394 | 68,997,504 | -138.80(-2.12%) |
Nov 23, 2010 | 6616 | 6622 | 6525 | 6533 | 48,604,000 | -0.04(-0.00%) |
Nov 22, 2010 | 6616 | 6622 | 6525 | 6533 | 0 | -58.16(-0.88%) |
Nov 20, 2010 | 6633 | 6639 | 6560 | 6591 | 50,963,300 | -22.60(-0.34%) |
Nov 19, 2010 | 6533 | 6622 | 6527 | 6613 | 49,923,000 | +118.40(+1.82%) |
Nov 18, 2010 | 6472 | 6524 | 6466 | 6495 | 49,844,400 | +18.50(+0.29%) |
Nov 17, 2010 | 6529 | 6546 | 6475 | 6476 | 56,012,500 | -49.70(-0.76%) |
Nov 16, 2010 | 6480 | 6532 | 6476 | 6526 | 15,596,500 | -35.95(-0.55%) |
Nov 15, 2010 | 6480 | 6579 | 6476 | 6562 | 0 | +56.85(+0.87%) |
Nov 13, 2010 | 6453 | 6534 | 6432 | 6505 | 59,737,500 | -11.70(-0.18%) |
Nov 12, 2010 | 6554 | 6554 | 6506 | 6517 | 45,088,000 | -22.80(-0.35%) |
Nov 11, 2010 | 6560 | 6586 | 6516 | 6540 | 55,474,100 | -42.10(-0.64%) |
Nov 10, 2010 | 6596 | 6615 | 6577 | 6582 | 42,228,400 | -18.50(-0.28%) |
Nov 09, 2010 | 6589 | 6608 | 6585 | 6600 | 38,437,100 | +0.04(+0.00%) |
Nov 08, 2010 | 6589 | 6608 | 6585 | 6600 | 0 | +12.64(+0.19%) |
Nov 07, 2010 | 6603 | 6613 | 6570 | 6588 | 0 | +0.00(+0.00%) |
Nov 06, 2010 | 6603 | 6613 | 6570 | 6588 | 0 | +0.02(+0.00%) |
Nov 05, 2010 | 6603 | 6613 | 6570 | 6588 | 57,840,200 | -7.90(-0.12%) |
Nov 04, 2010 | 6568 | 6614 | 6563 | 6596 | 61,615,000 | +82.60(+1.27%) |
Nov 03, 2010 | 6560 | 6572 | 6513 | 6513 | 48,636,200 | -28.50(-0.44%) |
Nov 02, 2010 | 6502 | 6555 | 6502 | 6542 | 39,970,400 | +36.80(+0.57%) |
Nov 01, 2010 | 6500 | 6517 | 6463 | 6505 | 46,075,400 | +32.47(+0.50%) |
Oct 31, 2010 | 6493 | 6504 | 6450 | 6472 | 0 | +0.03(+0.00%) |
Oct 30, 2010 | 6493 | 6504 | 6450 | 6472 | 0 | +0.00(+0.00%) |
Oct 29, 2010 | 6493 | 6504 | 6450 | 6472 | 51,488,700 | -12.50(-0.19%) |
Oct 28, 2010 | 6514 | 6537 | 6481 | 6485 | 58,672,800 | +5.50(+0.08%) |
Oct 27, 2010 | 6460 | 6519 | 6446 | 6479 | 54,650,100 | +2.60(+0.04%) |
Oct 26, 2010 | 6486 | 6506 | 6444 | 6477 | 74,425,696 | -37.00(-0.57%) |
Oct 25, 2010 | 6509 | 6530 | 6490 | 6514 | 40,282,400 | +36.47(+0.56%) |
Oct 24, 2010 | 6497 | 6508 | 6477 | 6477 | 0 | +0.00(+0.00%) |
Oct 23, 2010 | 6497 | 6508 | 6477 | 6477 | 0 | +0.03(+0.00%) |
Oct 22, 2010 | 6497 | 6508 | 6477 | 6477 | 45,510,400 | -35.10(-0.54%) |
Oct 21, 2010 | 6451 | 6530 | 6446 | 6512 | 63,632,200 | +35.00(+0.54%) |
Oct 20, 2010 | 6455 | 6491 | 6449 | 6477 | 40,811,700 | +5.20(+0.08%) |
Oct 19, 2010 | 6465 | 6509 | 6449 | 6472 | 51,805,700 | +1.70(+0.03%) |
Oct 18, 2010 | 6421 | 6483 | 6418 | 6470 | 37,168,800 | +27.29(+0.42%) |
Oct 17, 2010 | 6454 | 6469 | 6413 | 6443 | 0 | +0.00(+0.00%) |
Oct 16, 2010 | 6454 | 6469 | 6413 | 6443 | 0 | +0.01(+0.00%) |
Oct 15, 2010 | 6454 | 6469 | 6413 | 6443 | 51,818,400 | +2.00(+0.03%) |
Oct 14, 2010 | 6460 | 6481 | 6426 | 6441 | 51,054,200 | -14.10(-0.22%) |
Oct 13, 2010 | 6404 | 6486 | 6396 | 6455 | 59,376,100 | +79.80(+1.25%) |
Oct 12, 2010 | 6341 | 6384 | 6313 | 6375 | 49,429,200 | -10.90(-0.17%) |
Oct 11, 2010 | 6387 | 6391 | 6362 | 6386 | 32,767,400 | +23.04(+0.36%) |
Oct 10, 2010 | 6359 | 6363 | 6363 | 6363 | 0 | +0.00(+0.00%) |
Oct 09, 2010 | 6362 | 6373 | 6322 | 6363 | 0 | -0.04(-0.00%) |
Oct 08, 2010 | 6362 | 6373 | 6322 | 6363 | 47,597,000 | -12.40(-0.19%) |
Oct 07, 2010 | 6359 | 6405 | 6324 | 6376 | 50,015,600 | +24.60(+0.39%) |
Oct 06, 2010 | 6340 | 6376 | 6332 | 6351 | 52,205,500 | +37.10(+0.59%) |
Oct 05, 2010 | 6238 | 6336 | 6228 | 6314 | 53,152,500 | +65.10(+1.04%) |
Oct 04, 2010 | 6284 | 6290 | 6242 | 6249 | 43,892,700 | -35.37(-0.56%) |
Oct 03, 2010 | 6296 | 6324 | 6264 | 6284 | 0 | +0.00(+0.00%) |
Oct 02, 2010 | 6296 | 6324 | 6264 | 6284 | 0 | -0.03(-0.00%) |
Oct 01, 2010 | 6296 | 6324 | 6264 | 6284 | 61,026,900 | -12.10(-0.19%) |
Sep 30, 2010 | 6285 | 6368 | 6276 | 6296 | 74,028,096 | -15.30(-0.24%) |
Sep 29, 2010 | 6354 | 6379 | 6304 | 6312 | 63,288,100 | -22.80(-0.36%) |
Sep 28, 2010 | 6303 | 6374 | 6259 | 6334 | 59,172,200 | -4.50(-0.07%) |
Sep 27, 2010 | 6370 | 6393 | 6339 | 6339 | 44,246,500 | -21.87(-0.34%) |
Sep 26, 2010 | 6294 | 6361 | 6361 | 6361 | 0 | -0.03(-0.00%) |
Sep 25, 2010 | 6294 | 6367 | 6272 | 6361 | 0 | +0.00(+0.00%) |
Sep 24, 2010 | 6294 | 6367 | 6272 | 6361 | 59,118,800 | +57.60(+0.91%) |
Sep 23, 2010 | 6371 | 6380 | 6272 | 6303 | 59,270,100 | -41.70(-0.66%) |
Sep 22, 2010 | 6440 | 6443 | 6344 | 6345 | 53,641,500 | -75.50(-1.18%) |
Sep 21, 2010 | 6439 | 6481 | 6420 | 6420 | 47,774,700 | -41.60(-0.64%) |
Sep 20, 2010 | 6415 | 6478 | 6412 | 6462 | 44,680,500 | +73.00(+1.14%) |
Sep 19, 2010 | 6459 | 6486 | 6383 | 6389 | 0 | +0.00(+0.00%) |
Sep 18, 2010 | 6459 | 6486 | 6383 | 6389 | 0 | +0.00(+0.00%) |
Sep 17, 2010 | 6459 | 6486 | 6383 | 6389 | 88,365,600 | -35.20(-0.55%) |
Sep 16, 2010 | 6427 | 6450 | 6418 | 6424 | 44,130,300 | -9.80(-0.15%) |
Sep 15, 2010 | 6468 | 6474 | 6418 | 6434 | 47,757,500 | -32.30(-0.50%) |
Sep 14, 2010 | 6467 | 6485 | 6432 | 6466 | 46,862,800 | -5.50(-0.08%) |
Sep 13, 2010 | 6494 | 6503 | 6467 | 6472 | 47,199,200 | +4.10(+0.06%) |
Sep 12, 2010 | 6413 | 6469 | 6405 | 6468 | 0 | +0.00(+0.00%) |
Sep 11, 2010 | 6413 | 6469 | 6405 | 6468 | 0 | +0.00(+0.00%) |
Sep 10, 2010 | 6413 | 6469 | 6405 | 6468 | 44,377,100 | +42.40(+0.66%) |
Sep 09, 2010 | 6362 | 6427 | 6353 | 6425 | 44,354,300 | +38.30(+0.60%) |
Sep 08, 2010 | 6340 | 6394 | 6301 | 6387 | 50,924,100 | +26.80(+0.42%) |
Sep 07, 2010 | 6404 | 6407 | 6328 | 6360 | 39,323,200 | -58.10(-0.91%) |
Sep 06, 2010 | 6430 | 6431 | 6410 | 6418 | 30,052,800 | +17.59(+0.27%) |
Sep 05, 2010 | 6356 | 6428 | 6335 | 6401 | 0 | +0.01(+0.00%) |
Sep 03, 2010 | 6356 | 6428 | 6335 | 6401 | 55,089,400 | +67.10(+1.06%) |
Sep 02, 2010 | 6322 | 6342 | 6308 | 6334 | 44,295,900 | +1.20(+0.02%) |