Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2010 | 6205 | 6235 | 6162 | 6201 | 0 | -0.02(-0.00%) |
Jul 30, 2010 | 6205 | 6235 | 6162 | 6201 | 57,647,900 | -19.80(-0.32%) |
Jul 29, 2010 | 6294 | 6307 | 6218 | 6221 | 49,707,300 | -56.90(-0.91%) |
Jul 28, 2010 | 6305 | 6326 | 6263 | 6278 | 65,040,300 | +2.30(+0.04%) |
Jul 27, 2010 | 6240 | 6290 | 6216 | 6275 | 102,789,200 | +75.70(+1.22%) |
Jul 26, 2010 | 6219 | 6223 | 6143 | 6200 | 49,635,100 | -1.80(-0.03%) |
Jul 25, 2010 | 6170 | 6203 | 6146 | 6201 | 0 | +0.00(+0.00%) |
Jul 24, 2010 | 6170 | 6203 | 6146 | 6201 | 0 | +0.00(+0.00%) |
Jul 23, 2010 | 6170 | 6203 | 6146 | 6201 | 45,514,100 | +7.10(+0.11%) |
Jul 22, 2010 | 6109 | 6219 | 6102 | 6194 | 63,001,100 | +61.50(+1.00%) |
Jul 21, 2010 | 6151 | 6175 | 6133 | 6133 | 57,716,000 | +9.30(+0.15%) |
Jul 20, 2010 | 6179 | 6182 | 6069 | 6123 | 41,934,800 | -33.20(-0.54%) |
Jul 19, 2010 | 6152 | 6207 | 6142 | 6157 | 36,729,200 | -27.77(-0.45%) |
Jul 18, 2010 | 6301 | 6314 | 6159 | 6184 | 0 | +0.00(+0.00%) |
Jul 17, 2010 | 6301 | 6314 | 6159 | 6184 | 0 | -0.03(-0.00%) |
Jul 16, 2010 | 6301 | 6314 | 6159 | 6184 | 73,059,504 | -106.70(-1.70%) |
Jul 15, 2010 | 6328 | 6365 | 6260 | 6291 | 55,956,000 | -41.20(-0.65%) |
Jul 14, 2010 | 6327 | 6332 | 6259 | 6332 | 41,628,500 | +33.70(+0.54%) |
Jul 13, 2010 | 6241 | 6308 | 6221 | 6299 | 42,118,700 | +70.30(+1.13%) |
Jul 12, 2010 | 6219 | 6252 | 6191 | 6228 | 32,459,600 | +17.81(+0.29%) |
Jul 10, 2010 | 6190 | 6220 | 6155 | 6210 | 0 | -0.01(-0.00%) |
Jul 09, 2010 | 6190 | 6220 | 6155 | 6210 | 38,396,800 | +54.80(+0.89%) |
Jul 08, 2010 | 6157 | 6187 | 6131 | 6156 | 54,769,200 | +56.50(+0.93%) |
Jul 07, 2010 | 6020 | 6099 | 5996 | 6099 | 50,757,600 | +36.10(+0.60%) |
Jul 06, 2010 | 5951 | 6085 | 5938 | 6063 | 53,841,600 | +120.80(+2.03%) |
Jul 05, 2010 | 5981 | 5994 | 5935 | 5942 | 35,439,800 | -32.00(-0.54%) |
Jul 03, 2010 | 6002 | 6017 | 5958 | 5974 | 0 | +0.00(+0.00%) |
Jul 02, 2010 | 6002 | 6017 | 5958 | 5974 | 56,237,400 | -7.40(-0.12%) |
Jul 01, 2010 | 6042 | 6081 | 5953 | 5982 | 72,533,296 | -146.40(-2.39%) |
Jun 30, 2010 | 6151 | 6171 | 6108 | 6128 | 65,357,800 | -16.40(-0.27%) |
Jun 29, 2010 | 6256 | 6270 | 6120 | 6144 | 63,552,300 | -166.60(-2.64%) |
Jun 28, 2010 | 6306 | 6322 | 6267 | 6311 | 42,339,000 | +35.70(+0.57%) |
Jun 27, 2010 | 6326 | 6356 | 6261 | 6275 | 0 | +0.00(+0.00%) |
Jun 26, 2010 | 6326 | 6356 | 6261 | 6275 | 0 | +0.00(+0.00%) |
Jun 25, 2010 | 6326 | 6356 | 6261 | 6275 | 45,687,600 | -45.20(-0.72%) |
Jun 24, 2010 | 6402 | 6403 | 6317 | 6321 | 49,979,700 | -61.30(-0.96%) |
Jun 23, 2010 | 6408 | 6445 | 6366 | 6382 | 46,073,500 | -81.60(-1.26%) |
Jun 22, 2010 | 6492 | 6513 | 6444 | 6464 | 47,211,800 | -56.10(-0.86%) |
Jun 21, 2010 | 6521 | 6535 | 6504 | 6520 | 47,571,400 | +72.50(+1.12%) |
Jun 20, 2010 | 6499 | 6499 | 6435 | 6447 | 0 | +0.00(+0.00%) |
Jun 19, 2010 | 6499 | 6499 | 6435 | 6447 | 0 | +0.00(+0.00%) |
Jun 18, 2010 | 6499 | 6499 | 6435 | 6447 | 122,744,800 | -28.20(-0.44%) |
Jun 17, 2010 | 6484 | 6507 | 6458 | 6475 | 54,657,900 | -14.80(-0.23%) |
Jun 16, 2010 | 6508 | 6512 | 6453 | 6490 | 47,773,200 | +5.40(+0.08%) |
Jun 15, 2010 | 6452 | 6512 | 6446 | 6485 | 61,233,300 | +12.60(+0.19%) |
Jun 14, 2010 | 6480 | 6482 | 6441 | 6472 | 46,047,000 | +45.40(+0.71%) |
Jun 13, 2010 | 6419 | 6452 | 6386 | 6427 | 0 | +0.00(+0.00%) |
Jun 12, 2010 | 6419 | 6452 | 6386 | 6427 | 0 | +0.00(+0.00%) |
Jun 11, 2010 | 6419 | 6452 | 6386 | 6427 | 69,706,600 | +50.00(+0.78%) |
Jun 10, 2010 | 6306 | 6397 | 6291 | 6377 | 58,919,200 | +57.50(+0.91%) |
Jun 09, 2010 | 6283 | 6319 | 6225 | 6319 | 56,144,100 | +73.00(+1.17%) |
Jun 08, 2010 | 6312 | 6318 | 6208 | 6246 | 68,842,800 | -44.80(-0.71%) |
Jun 07, 2010 | 6249 | 6339 | 6234 | 6291 | 52,852,100 | -8.00(-0.13%) |
Jun 06, 2010 | 6454 | 6464 | 6299 | 6299 | 0 | +0.00(+0.00%) |
Jun 05, 2010 | 6454 | 6464 | 6299 | 6299 | 0 | +0.00(+0.00%) |
Jun 04, 2010 | 6454 | 6464 | 6299 | 6299 | 65,829,100 | -119.80(-1.87%) |
Jun 03, 2010 | 6442 | 6476 | 6414 | 6419 | 50,532,200 | +50.00(+0.79%) |
Jun 02, 2010 | 6285 | 6369 | 6274 | 6369 | 48,557,800 | +52.20(+0.83%) |
Jun 01, 2010 | 6295 | 6363 | 6224 | 6317 | 52,983,600 | +4.00(+0.06%) |
May 31, 2010 | 6323 | 6352 | 6313 | 6313 | 20,768,200 | -9.32(-0.15%) |
May 30, 2010 | 6345 | 6370 | 6313 | 6322 | 0 | +0.02(+0.00%) |
May 28, 2010 | 6345 | 6370 | 6313 | 6322 | 53,608,700 | +16.70(+0.26%) |
May 27, 2010 | 6207 | 6312 | 6171 | 6305 | 66,693,200 | +137.70(+2.23%) |
May 26, 2010 | 6170 | 6230 | 6129 | 6168 | 73,046,896 | +76.00(+1.25%) |
May 25, 2010 | 6070 | 6112 | 6029 | 6092 | 92,044,496 | -115.09(-1.85%) |
May 24, 2010 | 6231 | 6251 | 6117 | 6207 | 0 | +0.00(+0.00%) |
May 22, 2010 | 6231 | 6251 | 6117 | 6207 | 0 | -0.01(-0.00%) |
May 21, 2010 | 6231 | 6251 | 6117 | 6207 | 133,035,504 | -55.80(-0.89%) |
May 20, 2010 | 6420 | 6438 | 6199 | 6262 | 93,363,504 | -112.00(-1.76%) |
May 19, 2010 | 6416 | 6445 | 6345 | 6374 | 79,523,504 | -96.40(-1.49%) |
May 18, 2010 | 6486 | 6503 | 6433 | 6471 | 58,955,400 | +41.90(+0.65%) |
May 17, 2010 | 6387 | 6495 | 6386 | 6429 | 71,400,096 | +0.22(+0.00%) |
May 16, 2010 | 6572 | 6578 | 6425 | 6429 | 0 | +0.00(+0.00%) |
May 15, 2010 | 6572 | 6578 | 6425 | 6429 | 0 | -0.02(-0.00%) |
May 14, 2010 | 6572 | 6578 | 6424 | 6429 | 77,139,400 | -146.30(-2.23%) |
May 13, 2010 | 6575 | 6575 | 6575 | 6575 | 0 | +0.00(+0.00%) |
May 12, 2010 | 6505 | 6612 | 6481 | 6575 | 74,586,600 | +66.00(+1.01%) |
May 11, 2010 | 6420 | 6510 | 6416 | 6509 | 64,910,400 | +27.00(+0.42%) |
May 10, 2010 | 6207 | 6493 | 6207 | 6482 | 121,195,200 | +276.37(+4.45%) |
May 09, 2010 | 6626 | 6380 | 6148 | 6206 | 0 | +0.00(+0.00%) |
May 08, 2010 | 6626 | 6380 | 6148 | 6206 | 0 | +0.03(+0.00%) |
May 07, 2010 | 6386 | 6386 | 6148 | 6206 | 141,599,200 | -181.90(-2.85%) |
May 06, 2010 | 6405 | 6490 | 6368 | 6388 | 92,515,000 | -61.00(-0.95%) |
May 05, 2010 | 6500 | 6511 | 6409 | 6448 | 98,458,200 | -39.90(-0.61%) |
May 04, 2010 | 6626 | 6641 | 6477 | 6488 | 92,186,200 | -119.30(-1.81%) |
May 03, 2010 | 6604 | 6612 | 6574 | 6608 | 37,977,700 | -9.12(-0.14%) |