Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5881 | 5882 | 5815 | 5863 | 931,414,912 | -18.47(-0.31%) |
Jan 30, 2011 | 5965 | 5966 | 5878 | 5881 | 0 | -0.03(-0.00%) |
Jan 29, 2011 | 5965 | 5966 | 5878 | 5881 | 968,312,128 | -83.70(-1.40%) |
Jan 28, 2011 | 5969 | 5997 | 5951 | 5965 | 819,346,496 | -4.10(-0.07%) |
Jan 27, 2011 | 5918 | 6003 | 5918 | 5969 | 880,021,312 | +51.50(+0.87%) |
Jan 26, 2011 | 5944 | 5965 | 5904 | 5918 | 1,034,224,512 | -26.20(-0.44%) |
Jan 25, 2011 | 5896 | 5961 | 5888 | 5944 | 918,501,632 | +0.00(+0.00%) |
Jan 24, 2011 | 5896 | 5961 | 5888 | 5944 | 918,501,632 | +47.65(+0.81%) |
Jan 23, 2011 | 5868 | 5939 | 5868 | 5896 | 0 | -0.05(-0.00%) |
Jan 22, 2011 | 5868 | 5939 | 5868 | 5896 | 1,161,650,560 | +28.40(+0.48%) |
Jan 21, 2011 | 5977 | 5978 | 5867 | 5868 | 999,116,480 | -108.80(-1.82%) |
Jan 20, 2011 | 6056 | 6077 | 5975 | 5977 | 882,393,024 | -79.70(-1.32%) |
Jan 19, 2011 | 5986 | 6066 | 5986 | 6056 | 869,099,072 | +70.70(+1.18%) |
Jan 18, 2011 | 6002 | 6013 | 5976 | 5986 | 599,125,184 | +0.00(+0.00%) |
Jan 17, 2011 | 6002 | 6013 | 5976 | 5986 | 599,125,184 | -16.37(-0.27%) |
Jan 16, 2011 | 6024 | 6032 | 5948 | 6002 | 0 | -0.03(-0.00%) |
Jan 15, 2011 | 6024 | 6032 | 5948 | 6002 | 852,945,600 | -21.80(-0.36%) |
Jan 14, 2011 | 6051 | 6056 | 6006 | 6024 | 921,442,496 | -26.80(-0.44%) |
Jan 13, 2011 | 6014 | 6051 | 6014 | 6051 | 1,021,020,800 | +36.70(+0.61%) |
Jan 12, 2011 | 5956 | 6036 | 5956 | 6014 | 861,069,312 | +57.70(+0.97%) |
Jan 11, 2011 | 5984 | 5984 | 5940 | 5956 | 662,691,008 | +0.00(+0.00%) |
Jan 10, 2011 | 5984 | 5984 | 5940 | 5956 | 662,691,008 | -28.03(-0.47%) |
Jan 09, 2011 | 6020 | 6024 | 5973 | 5984 | 0 | +0.03(+0.00%) |
Jan 08, 2011 | 6020 | 6024 | 5973 | 5984 | 780,033,088 | -35.20(-0.58%) |
Jan 07, 2011 | 6044 | 6090 | 6005 | 6020 | 843,815,808 | -24.40(-0.40%) |
Jan 06, 2011 | 6014 | 6044 | 5964 | 6044 | 884,510,528 | +30.00(+0.50%) |
Jan 05, 2011 | 5900 | 6050 | 5900 | 6014 | 950,390,720 | +114.00(+1.93%) |
Jan 04, 2011 | 5900 | 5900 | 5900 | 5900 | 0 | +0.00(+0.00%) |
Jan 03, 2011 | 5900 | 5900 | 5900 | 5900 | 0 | +0.00(+0.00%) |
Jan 01, 2011 | 5971 | 5986 | 5900 | 5900 | 197,447,008 | -71.10(-1.19%) |
Dec 31, 2010 | 5996 | 6010 | 5970 | 5971 | 252,316,608 | -25.40(-0.42%) |
Dec 30, 2010 | 6009 | 6022 | 5977 | 5996 | 329,122,208 | -12.50(-0.21%) |
Dec 29, 2010 | 6009 | 6009 | 6009 | 6009 | 0 | +0.00(+0.00%) |
Dec 28, 2010 | 6009 | 6009 | 6009 | 6009 | 0 | +0.00(+0.00%) |
Dec 27, 2010 | 6009 | 6009 | 6009 | 6009 | 0 | -0.02(-0.00%) |
Dec 26, 2010 | 5996 | 6009 | 5978 | 6009 | 0 | +0.02(+0.00%) |
Dec 25, 2010 | 5996 | 6009 | 5978 | 6009 | 66,767,100 | +12.80(+0.21%) |
Dec 24, 2010 | 5984 | 6001 | 5982 | 5996 | 314,131,712 | +12.60(+0.21%) |
Dec 23, 2010 | 5952 | 5992 | 5936 | 5984 | 527,260,096 | +31.70(+0.53%) |
Dec 22, 2010 | 5892 | 5954 | 5891 | 5952 | 541,859,584 | +60.20(+1.02%) |
Dec 21, 2010 | 5872 | 5914 | 5866 | 5892 | 536,148,512 | +0.00(+0.00%) |
Dec 20, 2010 | 5872 | 5914 | 5866 | 5892 | 536,148,512 | +19.80(+0.34%) |
Dec 18, 2010 | 5881 | 5902 | 5857 | 5872 | 1,431,434,240 | -9.30(-0.16%) |
Dec 17, 2010 | 5882 | 5907 | 5863 | 5881 | 635,565,888 | -1.10(-0.02%) |
Dec 16, 2010 | 5891 | 5898 | 5858 | 5882 | 781,046,592 | -9.00(-0.15%) |
Dec 15, 2010 | 5861 | 5891 | 5847 | 5891 | 665,056,320 | +30.40(+0.52%) |
Dec 14, 2010 | 5813 | 5874 | 5813 | 5861 | 562,916,608 | +0.00(+0.00%) |
Dec 13, 2010 | 5813 | 5874 | 5813 | 5861 | 562,916,608 | +47.80(+0.82%) |
Dec 11, 2010 | 5808 | 5828 | 5794 | 5813 | 611,914,624 | +5.00(+0.09%) |
Dec 10, 2010 | 5794 | 5838 | 5794 | 5808 | 910,240,704 | +13.50(+0.23%) |
Dec 09, 2010 | 5808 | 5827 | 5774 | 5794 | 795,433,920 | -14.00(-0.24%) |
Dec 08, 2010 | 5770 | 5850 | 5770 | 5808 | 915,796,608 | +38.20(+0.66%) |
Dec 07, 2010 | 5745 | 5786 | 5728 | 5770 | 760,501,376 | +0.00(+0.00%) |
Dec 06, 2010 | 5745 | 5786 | 5728 | 5770 | 760,501,376 | +25.00(+0.44%) |
Dec 04, 2010 | 5768 | 5784 | 5720 | 5745 | 758,340,992 | -22.30(-0.39%) |
Dec 03, 2010 | 5642 | 5771 | 5642 | 5768 | 1,070,087,488 | +125.10(+2.22%) |
Dec 02, 2010 | 5528 | 5656 | 5528 | 5642 | 1,141,747,456 | +114.20(+2.07%) |
Dec 01, 2010 | 5551 | 5597 | 5519 | 5528 | 1,312,071,808 | -22.70(-0.41%) |
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%) |