Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2011 | 5939 | 6010 | 5939 | 5990 | 966,550,592 | +51.10(+0.86%) |
May 30, 2011 | 5939 | 5939 | 5939 | 5939 | 0 | +0.00(+0.00%) |
May 29, 2011 | 5939 | 5939 | 5939 | 5939 | 0 | +0.00(+0.00%) |
May 27, 2011 | 5881 | 5951 | 5881 | 5939 | 799,337,728 | +57.90(+0.98%) |
May 26, 2011 | 5870 | 5911 | 5867 | 5881 | 863,336,832 | +10.90(+0.19%) |
May 25, 2011 | 5858 | 5881 | 5810 | 5870 | 916,829,312 | +11.70(+0.20%) |
May 24, 2011 | 5836 | 5885 | 5836 | 5858 | 985,312,320 | +22.50(+0.39%) |
May 23, 2011 | 5948 | 5948 | 5833 | 5836 | 852,749,184 | +0.00(+0.00%) |
May 22, 2011 | 5948 | 5948 | 5833 | 5836 | 852,749,184 | -112.60(-1.89%) |
May 21, 2011 | 5956 | 6018 | 5928 | 5948 | 0 | +0.00(+0.00%) |
May 20, 2011 | 5956 | 6018 | 5928 | 5948 | 897,899,584 | -7.50(-0.13%) |
May 19, 2011 | 5924 | 6004 | 5924 | 5956 | 849,895,872 | +32.50(+0.55%) |
May 18, 2011 | 5861 | 5934 | 5861 | 5924 | 702,325,376 | +62.50(+1.07%) |
May 17, 2011 | 5924 | 5943 | 5861 | 5861 | 756,848,896 | -62.70(-1.06%) |
May 16, 2011 | 5926 | 5936 | 5862 | 5924 | 686,694,208 | +0.00(+0.00%) |
May 15, 2011 | 5926 | 5936 | 5862 | 5924 | 686,694,208 | -2.17(-0.04%) |
May 14, 2011 | 5945 | 6001 | 5920 | 5926 | 0 | -0.03(-0.00%) |
May 13, 2011 | 5945 | 6001 | 5920 | 5926 | 705,255,104 | -19.10(-0.32%) |
May 12, 2011 | 5976 | 5976 | 5882 | 5945 | 868,796,480 | -31.00(-0.52%) |
May 11, 2011 | 6019 | 6040 | 5965 | 5976 | 823,139,392 | -42.90(-0.71%) |
May 10, 2011 | 5943 | 6023 | 5940 | 6019 | 835,132,672 | +76.20(+1.28%) |
May 09, 2011 | 5977 | 6000 | 5922 | 5943 | 803,357,184 | +0.00(+0.00%) |
May 08, 2011 | 5977 | 6000 | 5922 | 5943 | 803,357,184 | -34.10(-0.57%) |
May 07, 2011 | 5920 | 5985 | 5872 | 5977 | 0 | +0.00(+0.00%) |
May 06, 2011 | 5920 | 5985 | 5872 | 5977 | 1,162,112,256 | +56.80(+0.96%) |
May 05, 2011 | 5984 | 6009 | 5913 | 5920 | 1,597,409,792 | -64.10(-1.07%) |
May 04, 2011 | 6083 | 6084 | 5973 | 5984 | 1,002,077,120 | -98.80(-1.62%) |
May 03, 2011 | 6070 | 6104 | 6051 | 6083 | 809,170,880 | +13.00(+0.21%) |
May 02, 2011 | 6070 | 6070 | 6070 | 6070 | 0 | +0.00(+0.00%) |
May 01, 2011 | 6070 | 6070 | 6070 | 6070 | 0 | +0.00(+0.00%) |
Apr 29, 2011 | 6070 | 6070 | 6070 | 6070 | 0 | +0.00(+0.00%) |
Apr 28, 2011 | 6068 | 6092 | 6051 | 6070 | 741,068,032 | +1.70(+0.03%) |
Apr 27, 2011 | 6069 | 6089 | 6046 | 6068 | 707,283,904 | -1.20(-0.02%) |
Apr 26, 2011 | 6018 | 6071 | 6007 | 6069 | 553,389,376 | +51.10(+0.85%) |
Apr 25, 2011 | 6018 | 6018 | 6018 | 6018 | 0 | +0.00(+0.00%) |
Apr 24, 2011 | 6018 | 6018 | 6018 | 6018 | 0 | +0.00(+0.00%) |
Apr 23, 2011 | 6006 | 6018 | 0 | +0.00(+0.00%) | ||
Apr 22, 2011 | 6018 | 6018 | 6018 | 6018 | 0 | +0.00(+0.00%) |
Apr 21, 2011 | 6022 | 6049 | 6006 | 6018 | 739,316,992 | -4.00(-0.07%) |
Apr 20, 2011 | 5897 | 6034 | 5897 | 6022 | 704,737,216 | +125.40(+2.13%) |
Apr 19, 2011 | 5870 | 5922 | 5870 | 5897 | 624,888,896 | +26.80(+0.46%) |
Apr 18, 2011 | 5996 | 5998 | 5858 | 5870 | 872,742,528 | +0.00(+0.00%) |
Apr 17, 2011 | 5996 | 5998 | 5858 | 5870 | 872,742,528 | -125.90(-2.10%) |
Apr 16, 2011 | 5964 | 5997 | 5964 | 5996 | 0 | +0.00(+0.00%) |
Apr 15, 2011 | 5964 | 5997 | 5964 | 5996 | 771,907,072 | +32.20(+0.54%) |
Apr 14, 2011 | 6010 | 6010 | 5944 | 5964 | 667,918,272 | -46.60(-0.78%) |
Apr 13, 2011 | 5964 | 6043 | 5964 | 6010 | 700,979,392 | +45.90(+0.77%) |
Apr 12, 2011 | 6053 | 6054 | 5958 | 5964 | 759,467,904 | -88.90(-1.47%) |
Apr 11, 2011 | 6056 | 6071 | 6044 | 6053 | 659,149,184 | +0.00(+0.00%) |
Apr 10, 2011 | 6056 | 6071 | 6044 | 6053 | 659,149,184 | -2.35(-0.04%) |
Apr 09, 2011 | 6007 | 6066 | 6007 | 6056 | 0 | -0.05(-0.00%) |
Apr 08, 2011 | 6007 | 6066 | 6007 | 6056 | 606,794,624 | +48.40(+0.81%) |
Apr 07, 2011 | 6041 | 6053 | 6007 | 6007 | 710,449,984 | -33.70(-0.56%) |
Apr 06, 2011 | 6007 | 6056 | 6007 | 6041 | 810,707,008 | +34.00(+0.57%) |
Apr 05, 2011 | 6017 | 6026 | 5989 | 6007 | 713,905,920 | -9.90(-0.16%) |
Apr 04, 2011 | 6010 | 6035 | 5988 | 6017 | 683,415,104 | +0.00(+0.00%) |
Apr 03, 2011 | 6010 | 6035 | 5988 | 6017 | 683,415,104 | +7.10(+0.12%) |
Apr 02, 2011 | 5909 | 6015 | 5909 | 6010 | 0 | +0.00(+0.00%) |
Apr 01, 2011 | 5909 | 6015 | 5909 | 6010 | 921,016,704 | +101.10(+1.71%) |
Mar 31, 2011 | 5948 | 5973 | 5909 | 5909 | 1,033,616,704 | -39.50(-0.66%) |
Mar 30, 2011 | 5932 | 5971 | 5932 | 5948 | 872,031,104 | +16.10(+0.27%) |
Mar 29, 2011 | 5904 | 5933 | 5880 | 5932 | 669,291,072 | +27.70(+0.47%) |
Mar 28, 2011 | 5901 | 5923 | 5901 | 5904 | 526,577,792 | +0.00(+0.00%) |
Mar 27, 2011 | 5901 | 5923 | 5901 | 5904 | 526,577,792 | +3.74(+0.06%) |
Mar 26, 2011 | 5881 | 5919 | 5878 | 5901 | 0 | -0.04(-0.00%) |
Mar 25, 2011 | 5881 | 5919 | 5878 | 5901 | 663,222,912 | +19.90(+0.34%) |
Mar 24, 2011 | 5796 | 5889 | 5780 | 5881 | 828,355,776 | +85.00(+1.47%) |
Mar 23, 2011 | 5763 | 5802 | 5731 | 5796 | 906,624,896 | +33.20(+0.58%) |
Mar 22, 2011 | 5786 | 5814 | 5743 | 5763 | 686,659,072 | -23.40(-0.40%) |
Mar 21, 2011 | 5718 | 5799 | 5718 | 5786 | 764,086,976 | +0.00(+0.00%) |
Mar 20, 2011 | 5718 | 5799 | 5718 | 5786 | 764,086,976 | +67.97(+1.19%) |
Mar 19, 2011 | 5696 | 5754 | 5696 | 5718 | 0 | +0.03(+0.00%) |
Mar 18, 2011 | 5696 | 5758 | 5696 | 5718 | 1,379,187,456 | +22.00(+0.39%) |
Mar 17, 2011 | 5598 | 5708 | 5598 | 5696 | 931,686,016 | +97.90(+1.75%) |
Mar 16, 2011 | 5695 | 5721 | 5598 | 5598 | 1,124,024,320 | -97.10(-1.70%) |
Mar 15, 2011 | 5775 | 5775 | 5592 | 5695 | 1,270,223,360 | -79.90(-1.38%) |
Mar 14, 2011 | 5829 | 5842 | 5769 | 5775 | 830,598,208 | +0.00(+0.00%) |
Mar 13, 2011 | 5829 | 5842 | 5769 | 5775 | 830,598,208 | -53.50(-0.92%) |
Mar 12, 2011 | 5845 | 5845 | 5796 | 5829 | 777,919,808 | -16.60(-0.28%) |
Mar 11, 2011 | 5937 | 5937 | 5833 | 5845 | 950,808,512 | -92.00(-1.55%) |
Mar 10, 2011 | 5975 | 5979 | 5923 | 5937 | 729,979,072 | -37.50(-0.63%) |
Mar 09, 2011 | 5974 | 6000 | 5911 | 5975 | 813,024,192 | +1.00(+0.02%) |
Mar 08, 2011 | 5990 | 6043 | 5968 | 5974 | 651,065,472 | +0.00(+0.00%) |
Mar 07, 2011 | 5990 | 6043 | 5968 | 5974 | 651,065,472 | -16.60(-0.28%) |
Mar 06, 2011 | 6005 | 6052 | 5983 | 5990 | 0 | +0.00(+0.00%) |
Mar 05, 2011 | 6005 | 6052 | 5983 | 5990 | 728,615,488 | -14.70(-0.24%) |
Mar 04, 2011 | 5915 | 6017 | 5915 | 6005 | 811,030,208 | +90.20(+1.52%) |
Mar 03, 2011 | 5936 | 5942 | 5866 | 5915 | 891,083,584 | -20.90(-0.35%) |
Mar 02, 2011 | 5994 | 6040 | 5927 | 5936 | 895,639,808 | -58.20(-0.97%) |