Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7184 | 7209 | 7118 | 7142 | 3,652,602 | +51.06(+0.72%) |
May 27, 2010 | 6989 | 7102 | 6956 | 7091 | 3,163,927 | +74.22(+1.06%) |
May 26, 2010 | 7011 | 7024 | 6931 | 7017 | 3,612,151 | +79.27(+1.14%) |
May 25, 2010 | 7086 | 7090 | 6885 | 6937 | 3,998,066 | -231.39(-3.23%) |
May 24, 2010 | 7143 | 7190 | 7117 | 7169 | 2,572,695 | +83.24(+1.17%) |
May 21, 2010 | 7077 | 7125 | 7014 | 7086 | 4,002,560 | -182.80(-2.52%) |
May 20, 2010 | 7398 | 7398 | 7268 | 7268 | 3,124,498 | -131.90(-1.78%) |
May 19, 2010 | 7369 | 7429 | 7310 | 7400 | 3,491,208 | -25.59(-0.34%) |
May 18, 2010 | 7470 | 7477 | 7402 | 7426 | 2,890,579 | -13.13(-0.18%) |
May 17, 2010 | 7536 | 7536 | 7415 | 7439 | 3,149,830 | -169.77(-2.23%) |
May 14, 2010 | 7573 | 7609 | 7563 | 7609 | 2,870,558 | +1.53(+0.02%) |
May 13, 2010 | 7542 | 7624 | 7526 | 7607 | 3,860,779 | +164.34(+2.21%) |
May 12, 2010 | 7502 | 7513 | 7436 | 7443 | 2,992,114 | -5.62(-0.08%) |
May 11, 2010 | 7556 | 7581 | 7448 | 7448 | 3,958,841 | -55.11(-0.73%) |
May 10, 2010 | 7451 | 7504 | 7418 | 7504 | 3,337,578 | +95.58(+1.29%) |
May 07, 2010 | 7238 | 7414 | 7232 | 7408 | 4,858,151 | -12.12(-0.16%) |
May 06, 2010 | 7534 | 7540 | 7403 | 7420 | 4,178,459 | -114.95(-1.53%) |
May 05, 2010 | 7596 | 7622 | 7534 | 7535 | 4,833,840 | -228.95(-2.95%) |
May 04, 2010 | 7838 | 7843 | 7724 | 7764 | 3,751,685 | -20.95(-0.27%) |
May 03, 2010 | 7812 | 7854 | 7750 | 7785 | 3,504,079 | -50.99(-0.65%) |
Apr 30, 2010 | 7946 | 7992 | 7831 | 7836 | 5,261,226 | -48.75(-0.62%) |
Apr 29, 2010 | 7936 | 7937 | 7884 | 7885 | 4,748,444 | -26.92(-0.34%) |
Apr 28, 2010 | 7778 | 7922 | 7778 | 7912 | 4,427,904 | -63.53(-0.80%) |
Apr 27, 2010 | 8003 | 8003 | 7950 | 7975 | 3,795,813 | -11.45(-0.14%) |
Apr 26, 2010 | 7937 | 7997 | 7923 | 7987 | 4,532,708 | +150.03(+1.91%) |
Apr 23, 2010 | 7853 | 7861 | 7829 | 7837 | 4,114,106 | +25.65(+0.33%) |
Apr 22, 2010 | 7782 | 7818 | 7731 | 7811 | 3,772,115 | -11.60(-0.15%) |
Apr 21, 2010 | 7783 | 7831 | 7781 | 7823 | 3,984,991 | +88.22(+1.14%) |
Apr 20, 2010 | 7742 | 7757 | 7677 | 7734 | 3,834,221 | +45.23(+0.59%) |
Apr 19, 2010 | 7835 | 7873 | 7681 | 7689 | 5,298,817 | -251.94(-3.17%) |
Apr 16, 2010 | 7990 | 7991 | 7921 | 7941 | 4,463,247 | -59.10(-0.74%) |
Apr 15, 2010 | 7996 | 8018 | 7965 | 8000 | 5,302,085 | +73.24(+0.92%) |
Apr 14, 2010 | 7908 | 7932 | 7871 | 7927 | 3,829,522 | +65.98(+0.84%) |
Apr 13, 2010 | 7920 | 7934 | 7854 | 7861 | 4,141,277 | -86.17(-1.08%) |
Apr 12, 2010 | 7978 | 7981 | 7923 | 7947 | 4,274,682 | +25.18(+0.32%) |
Apr 09, 2010 | 7904 | 7924 | 7870 | 7922 | 3,901,025 | +33.70(+0.43%) |
Apr 08, 2010 | 7936 | 7978 | 7869 | 7888 | 5,191,970 | -62.83(-0.79%) |
Apr 07, 2010 | 7960 | 7962 | 7921 | 7951 | 4,262,220 | +31.46(+0.40%) |
Apr 06, 2010 | 7913 | 7957 | 7912 | 7920 | 4,432,807 | +7910.31(+85595.41%) |
Apr 05, 2010 | 8.889 | 9.281 | 8.811 | 9.242 | 695,013 | -7835.36(-99.88%) |
Apr 01, 2010 | 7785 | 7857 | 7785 | 7845 | 4,860,807 | +91.07(+1.17%) |
Mar 31, 2010 | 7795 | 7807 | 7754 | 7754 | 3,924,111 | -41.27(-0.53%) |
Mar 30, 2010 | 7824 | 7827 | 7775 | 7795 | 3,963,540 | +14.46(+0.19%) |
Mar 29, 2010 | 7752 | 7794 | 7743 | 7780 | 4,058,129 | +69.11(+0.90%) |
Mar 26, 2010 | 7644 | 7743 | 7607 | 7711 | 3,862,212 | +37.94(+0.49%) |
Mar 25, 2010 | 7660 | 7691 | 7590 | 7673 | 3,776,203 | +15.07(+0.20%) |
Mar 24, 2010 | 7710 | 7716 | 7658 | 7658 | 4,128,205 | +10.61(+0.14%) |
Mar 23, 2010 | 7714 | 7723 | 7640 | 7648 | 4,150,678 | -23.60(-0.31%) |
Mar 22, 2010 | 7697 | 7707 | 7627 | 7671 | 3,849,750 | -60.63(-0.78%) |
Mar 19, 2010 | 7733 | 7733 | 7694 | 7732 | 4,123,710 | +11.33(+0.15%) |
Mar 18, 2010 | 7696 | 7756 | 7683 | 7721 | 4,775,006 | +37.69(+0.49%) |
Mar 17, 2010 | 7600 | 7684 | 7600 | 7683 | 4,044,035 | +149.01(+1.98%) |
Mar 16, 2010 | 7510 | 7534 | 7484 | 7534 | 2,393,734 | +59.43(+0.80%) |
Mar 15, 2010 | 7588 | 7603 | 7474 | 7474 | 2,763,918 | -112.33(-1.48%) |
Mar 12, 2010 | 7653 | 7654 | 7586 | 7587 | 3,172,714 | -28.80(-0.38%) |
Mar 11, 2010 | 7634 | 7639 | 7574 | 7616 | 3,037,878 | +8.32(+0.11%) |
Mar 10, 2010 | 7599 | 7607 | 7575 | 7607 | 3,042,577 | +8.14(+0.11%) |
Mar 09, 2010 | 7579 | 7601 | 7554 | 7599 | 3,529,210 | +7590.40(+87708.47%) |
Mar 08, 2010 | 8.791 | 8.860 | 8.644 | 8.654 | 287,444 | -7401.98(-99.88%) |
Mar 05, 2010 | 7503 | 7503 | 7366 | 7411 | 3,555,155 | -58.46(-0.78%) |
Mar 04, 2010 | 7468 | 7509 | 7445 | 7469 | 3,069,544 | +31.23(+0.42%) |
Mar 03, 2010 | 7489 | 7503 | 7433 | 7438 | 3,226,035 | +19.45(+0.26%) |
Mar 02, 2010 | 7335 | 7460 | 7294 | 7418 | 3,576,811 | +7410.10(+89154.98%) |