Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2010 | 5146 | 5230 | 5146 | 5188 | 1,281,845,760 | +42.80(+0.83%) |
Jan 29, 2010 | 5218 | 5280 | 5146 | 5146 | 1,294,378,368 | -71.80(-1.38%) |
Jan 28, 2010 | 5277 | 5277 | 5193 | 5218 | 1,271,716,864 | -59.40(-1.13%) |
Jan 27, 2010 | 5260 | 5277 | 5216 | 5277 | 1,015,919,808 | +16.60(+0.32%) |
Jan 26, 2010 | 5303 | 5331 | 5253 | 5260 | 1,024,448,768 | +0.00(+0.00%) |
Jan 25, 2010 | 5303 | 5331 | 5253 | 5260 | 1,024,448,768 | -42.69(-0.81%) |
Jan 24, 2010 | 5335 | 5346 | 5253 | 5303 | 0 | -0.01(-0.00%) |
Jan 23, 2010 | 5335 | 5346 | 5253 | 5303 | 1,645,842,432 | -32.10(-0.60%) |
Jan 22, 2010 | 5421 | 5468 | 5332 | 5335 | 1,345,500,544 | -85.70(-1.58%) |
Jan 21, 2010 | 5513 | 5513 | 5404 | 5421 | 1,199,200,896 | -92.30(-1.67%) |
Jan 20, 2010 | 5494 | 5532 | 5431 | 5513 | 1,107,801,600 | +18.70(+0.34%) |
Jan 19, 2010 | 5455 | 5504 | 5454 | 5494 | 776,795,200 | +0.00(+0.00%) |
Jan 18, 2010 | 5455 | 5504 | 5454 | 5494 | 776,795,200 | +39.03(+0.72%) |
Jan 17, 2010 | 5498 | 5527 | 5450 | 5455 | 0 | -0.03(-0.00%) |
Jan 16, 2010 | 5498 | 5527 | 5450 | 5455 | 1,743,437,824 | -42.80(-0.78%) |
Jan 15, 2010 | 5474 | 5522 | 5474 | 5498 | 928,036,096 | +24.70(+0.45%) |
Jan 14, 2010 | 5499 | 5510 | 5451 | 5474 | 849,923,008 | -25.20(-0.46%) |
Jan 13, 2010 | 5538 | 5550 | 5460 | 5499 | 957,401,728 | -39.40(-0.71%) |
Jan 12, 2010 | 5534 | 5600 | 5528 | 5538 | 901,194,880 | +0.00(+0.00%) |
Jan 11, 2010 | 5534 | 5600 | 5528 | 5538 | 901,194,880 | +3.86(+0.07%) |
Jan 10, 2010 | 5527 | 5549 | 5495 | 5534 | 0 | +0.04(+0.00%) |
Jan 09, 2010 | 5527 | 5549 | 5495 | 5534 | 1,006,420,608 | +7.50(+0.14%) |
Jan 08, 2010 | 5530 | 5552 | 5500 | 5527 | 1,162,933,760 | -3.30(-0.06%) |
Jan 07, 2010 | 5522 | 5536 | 5498 | 5530 | 998,295,296 | +7.50(+0.14%) |
Jan 06, 2010 | 5500 | 5536 | 5481 | 5522 | 1,149,301,248 | +22.20(+0.40%) |
Jan 05, 2010 | 5413 | 5500 | 5411 | 5500 | 750,942,016 | +0.00(+0.00%) |
Jan 04, 2010 | 5413 | 5500 | 5411 | 5500 | 750,942,016 | +87.42(+1.62%) |
Jan 03, 2010 | 5398 | 5432 | 5390 | 5413 | 0 | -0.02(-0.00%) |
Jan 02, 2010 | 5413 | 5413 | 5413 | 5413 | 0 | +0.00(+0.00%) |
Jan 01, 2010 | 5398 | 5432 | 5390 | 5413 | 173,847,600 | +15.00(+0.28%) |
Dec 31, 2009 | 5438 | 5443 | 5391 | 5398 | 345,719,712 | -39.70(-0.73%) |
Dec 30, 2009 | 5402 | 5445 | 5402 | 5438 | 387,897,888 | +35.20(+0.65%) |
Dec 29, 2009 | 5402 | 5402 | 5402 | 5402 | 0 | +0.00(+0.00%) |
Dec 28, 2009 | 5402 | 5402 | 5402 | 5402 | 0 | -0.01(-0.00%) |
Dec 27, 2009 | 5372 | 5402 | 5368 | 5402 | 0 | +0.01(+0.00%) |
Dec 26, 2009 | 5402 | 5402 | 5402 | 5402 | 0 | +0.00(+0.00%) |
Dec 25, 2009 | 5372 | 5402 | 5368 | 5402 | 231,029,600 | +30.00(+0.56%) |
Dec 24, 2009 | 5329 | 5387 | 5329 | 5372 | 482,896,192 | +43.70(+0.82%) |
Dec 23, 2009 | 5294 | 5362 | 5294 | 5329 | 555,721,792 | +34.70(+0.66%) |
Dec 22, 2009 | 5197 | 5320 | 5197 | 5294 | 791,039,872 | +0.00(+0.00%) |
Dec 21, 2009 | 5197 | 5320 | 5197 | 5294 | 791,039,872 | +97.19(+1.87%) |
Dec 20, 2009 | 5218 | 5288 | 5197 | 5197 | 0 | +0.01(+0.00%) |
Dec 19, 2009 | 5218 | 5288 | 5197 | 5197 | 2,130,863,360 | -20.80(-0.40%) |
Dec 18, 2009 | 5320 | 5320 | 5218 | 5218 | 1,163,068,416 | -102.70(-1.93%) |
Dec 17, 2009 | 5286 | 5335 | 5284 | 5320 | 890,712,704 | +34.50(+0.65%) |
Dec 16, 2009 | 5315 | 5328 | 5251 | 5286 | 822,309,632 | -29.50(-0.56%) |
Dec 15, 2009 | 5262 | 5331 | 5262 | 5315 | 1,090,034,432 | +0.00(+0.00%) |
Dec 14, 2009 | 5262 | 5331 | 5262 | 5315 | 1,090,034,432 | +53.70(+1.02%) |
Dec 12, 2009 | 5244 | 5312 | 5244 | 5262 | 972,486,720 | +17.20(+0.33%) |
Dec 11, 2009 | 5204 | 5254 | 5194 | 5244 | 1,108,489,344 | +40.50(+0.78%) |
Dec 10, 2009 | 5223 | 5246 | 5176 | 5204 | 1,211,440,640 | -19.20(-0.37%) |
Dec 09, 2009 | 5311 | 5323 | 5206 | 5223 | 1,303,308,544 | -87.60(-1.65%) |
Dec 08, 2009 | 5322 | 5329 | 5251 | 5311 | 1,072,522,880 | +0.00(+0.00%) |
Dec 07, 2009 | 5322 | 5329 | 5251 | 5311 | 1,072,522,880 | -11.70(-0.22%) |
Dec 05, 2009 | 5313 | 5374 | 5273 | 5322 | 1,344,173,952 | +9.40(+0.18%) |
Dec 04, 2009 | 5327 | 5372 | 5312 | 5313 | 1,471,991,168 | -14.40(-0.27%) |
Dec 03, 2009 | 5312 | 5348 | 5283 | 5327 | 1,535,114,112 | +15.20(+0.29%) |
Dec 02, 2009 | 5191 | 5312 | 5191 | 5312 | 1,351,286,016 | +121.50(+2.34%) |
Dec 01, 2009 | 5246 | 5270 | 5191 | 5191 | 1,274,511,104 | +0.00(+0.00%) |
Nov 30, 2009 | 5246 | 5270 | 5191 | 5191 | 1,274,511,104 | -55.03(-1.05%) |
Nov 29, 2009 | 5194 | 5271 | 5104 | 5246 | 0 | +0.03(+0.00%) |
Nov 28, 2009 | 5194 | 5271 | 5104 | 5246 | 1,511,711,616 | +51.60(+0.99%) |
Nov 27, 2009 | 5365 | 5365 | 5189 | 5194 | 1,110,331,136 | -170.70(-3.18%) |
Nov 26, 2009 | 5324 | 5372 | 5324 | 5365 | 1,022,719,488 | +40.80(+0.77%) |
Nov 25, 2009 | 5356 | 5375 | 5309 | 5324 | 1,133,815,936 | -31.50(-0.59%) |
Nov 24, 2009 | 5251 | 5380 | 5251 | 5356 | 721,784,576 | +0.00(+0.00%) |
Nov 23, 2009 | 5251 | 5380 | 5251 | 5356 | 721,784,576 | +104.09(+1.98%) |
Nov 22, 2009 | 5268 | 5309 | 5224 | 5251 | 0 | +0.01(+0.00%) |
Nov 21, 2009 | 5268 | 5309 | 5224 | 5251 | 1,164,314,880 | -16.30(-0.31%) |
Nov 20, 2009 | 5342 | 5344 | 5254 | 5268 | 969,705,984 | -74.40(-1.39%) |
Nov 19, 2009 | 5346 | 5372 | 5332 | 5342 | 1,023,292,480 | -3.80(-0.07%) |
Nov 18, 2009 | 5383 | 5383 | 5337 | 5346 | 861,148,224 | -36.80(-0.68%) |
Nov 17, 2009 | 5296 | 5397 | 5296 | 5383 | 786,345,472 | +0.00(+0.00%) |
Nov 16, 2009 | 5296 | 5397 | 5296 | 5383 | 786,345,472 | +86.32(+1.63%) |
Nov 15, 2009 | 5276 | 5297 | 5251 | 5296 | 0 | -0.02(-0.00%) |
Nov 14, 2009 | 5276 | 5297 | 5251 | 5296 | 825,549,568 | +19.90(+0.38%) |
Nov 13, 2009 | 5267 | 5305 | 5254 | 5276 | 1,021,883,072 | +9.70(+0.18%) |
Nov 12, 2009 | 5231 | 5301 | 5231 | 5267 | 1,048,756,672 | +36.20(+0.69%) |
Nov 11, 2009 | 5235 | 5264 | 5222 | 5231 | 1,093,802,752 | -4.60(-0.09%) |
Nov 10, 2009 | 5143 | 5240 | 5143 | 5235 | 866,590,208 | +0.00(+0.00%) |
Nov 09, 2009 | 5143 | 5240 | 5143 | 5235 | 866,590,208 | +92.48(+1.80%) |
Nov 08, 2009 | 5126 | 5150 | 5078 | 5143 | 0 | +0.02(+0.00%) |
Nov 07, 2009 | 5126 | 5159 | 5078 | 5143 | 1,026,864,192 | +17.10(+0.33%) |
Nov 06, 2009 | 5107 | 5155 | 5037 | 5126 | 1,004,107,712 | +17.70(+0.35%) |
Nov 05, 2009 | 5037 | 5121 | 5037 | 5108 | 959,549,696 | +70.70(+1.40%) |
Nov 04, 2009 | 5104 | 5104 | 4985 | 5037 | 1,355,407,232 | -67.30(-1.32%) |
Nov 03, 2009 | 5045 | 5116 | 5022 | 5104 | 1,039,674,880 | +0.00(+0.00%) |
Nov 02, 2009 | 5045 | 5116 | 5022 | 5104 | 1,039,674,880 | +59.95(+1.19%) |