Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2011 | 3968 | 4015 | 3960 | 4007 | 158,365,792 | +64.41(+1.63%) |
May 30, 2011 | 3947 | 3963 | 3932 | 3943 | 45,500,200 | -8.45(-0.21%) |
May 27, 2011 | 3959 | 3979 | 3941 | 3951 | 126,730,400 | +33.76(+0.86%) |
May 26, 2011 | 3937 | 3949 | 3904 | 3917 | 118,966,800 | -11.77(-0.30%) |
May 25, 2011 | 3890 | 3938 | 3885 | 3929 | 125,187,400 | +12.11(+0.31%) |
May 24, 2011 | 3915 | 3935 | 3907 | 3917 | 114,450,200 | +9.90(+0.25%) |
May 23, 2011 | 3934 | 3937 | 3904 | 3907 | 147,679,008 | -83.87(-2.10%) |
May 22, 2011 | 4023 | 4051 | 3983 | 3991 | 0 | +0.00(+0.00%) |
May 21, 2011 | 4023 | 4051 | 3983 | 3991 | 0 | +0.00(+0.00%) |
May 20, 2011 | 4023 | 4051 | 3983 | 3991 | 142,434,000 | -36.89(-0.92%) |
May 19, 2011 | 4001 | 4046 | 3978 | 4028 | 138,843,008 | +49.74(+1.25%) |
May 18, 2011 | 3977 | 3991 | 3956 | 3978 | 116,214,600 | +36.42(+0.92%) |
May 17, 2011 | 3973 | 4004 | 3942 | 3942 | 147,591,808 | -48.24(-1.21%) |
May 16, 2011 | 3975 | 3998 | 3956 | 3990 | 132,068,800 | -29.03(-0.72%) |
May 15, 2011 | 4046 | 4068 | 4011 | 4019 | 0 | +0.00(+0.00%) |
May 14, 2011 | 4046 | 4068 | 4011 | 4019 | 0 | +0.00(+0.00%) |
May 13, 2011 | 4046 | 4068 | 4011 | 4019 | 131,363,400 | -4.44(-0.11%) |
May 12, 2011 | 4016 | 4025 | 3987 | 4023 | 137,773,600 | -34.79(-0.86%) |
May 11, 2011 | 4062 | 4077 | 4048 | 4058 | 124,748,200 | +5.57(+0.14%) |
May 10, 2011 | 4011 | 4072 | 4007 | 4053 | 135,958,000 | +45.25(+1.13%) |
May 09, 2011 | 4038 | 4058 | 3994 | 4007 | 156,322,208 | -50.75(-1.25%) |
May 08, 2011 | 4008 | 4064 | 3992 | 4058 | 0 | +0.00(+0.00%) |
May 07, 2011 | 4008 | 4064 | 3992 | 4058 | 0 | +0.00(+0.00%) |
May 06, 2011 | 4008 | 4064 | 3992 | 4058 | 198,353,200 | +53.14(+1.33%) |
May 05, 2011 | 4039 | 4052 | 3981 | 4005 | 158,508,000 | -38.26(-0.95%) |
May 04, 2011 | 4090 | 4117 | 4032 | 4043 | 174,613,792 | -53.71(-1.31%) |
May 03, 2011 | 4105 | 4108 | 4071 | 4097 | 123,666,600 | -11.93(-0.29%) |
May 02, 2011 | 4138 | 4138 | 4109 | 4109 | 73,176,600 | +1.85(+0.05%) |
Apr 29, 2011 | 4094 | 4110 | 4084 | 4107 | 88,112,400 | +2.02(+0.05%) |
Apr 28, 2011 | 4095 | 4108 | 4080 | 4105 | 132,981,600 | +37.18(+0.91%) |
Apr 27, 2011 | 4048 | 4084 | 4036 | 4068 | 136,070,208 | +22.43(+0.55%) |
Apr 26, 2011 | 4014 | 4048 | 4010 | 4045 | 117,611,000 | +23.41(+0.58%) |
Apr 25, 2011 | 4022 | 4034 | 4011 | 4022 | 0 | +0.00(+0.00%) |
Apr 24, 2011 | 4022 | 4034 | 4011 | 4022 | 0 | +0.00(+0.00%) |
Apr 23, 2011 | 4011 | 4022 | 0 | +0.00(+0.00%) | ||
Apr 22, 2011 | 4022 | 4034 | 4011 | 4022 | 0 | +0.00(+0.00%) |
Apr 21, 2011 | 4022 | 4034 | 4011 | 4022 | 117,981,600 | +17.26(+0.43%) |
Apr 20, 2011 | 3947 | 4009 | 3947 | 4005 | 145,177,200 | +96.04(+2.46%) |
Apr 19, 2011 | 3900 | 3929 | 3895 | 3909 | 122,201,800 | +27.34(+0.70%) |
Apr 18, 2011 | 3971 | 3971 | 3862 | 3881 | 177,310,592 | -93.24(-2.35%) |
Apr 17, 2011 | 3971 | 3978 | 3950 | 3974 | 0 | +0.00(+0.00%) |
Apr 16, 2011 | 3971 | 3978 | 3950 | 3974 | 0 | +0.00(+0.00%) |
Apr 15, 2011 | 3971 | 3978 | 3950 | 3974 | 128,157,600 | +4.09(+0.10%) |
Apr 14, 2011 | 3986 | 3995 | 3949 | 3970 | 141,820,400 | -35.84(-0.89%) |
Apr 13, 2011 | 3998 | 4029 | 3984 | 4006 | 125,471,800 | +29.63(+0.75%) |
Apr 12, 2011 | 4008 | 4019 | 3966 | 3977 | 136,738,400 | -62.10(-1.54%) |
Apr 11, 2011 | 4057 | 4058 | 4026 | 4039 | 96,334,600 | -23.21(-0.57%) |
Apr 10, 2011 | 4062 | 4062 | 4062 | 0 | +0.00(+0.00%) | |
Apr 09, 2011 | 4052 | 4069 | 4048 | 4062 | 0 | +0.00(+0.00%) |
Apr 08, 2011 | 4052 | 4069 | 4048 | 4062 | 99,894,800 | +33.61(+0.83%) |
Apr 07, 2011 | 4049 | 4071 | 4025 | 4028 | 125,786,200 | -19.86(-0.49%) |
Apr 06, 2011 | 4046 | 4067 | 4016 | 4048 | 134,534,400 | +6.42(+0.16%) |
Apr 05, 2011 | 4040 | 4045 | 4014 | 4042 | 116,996,200 | -1.18(-0.03%) |
Apr 04, 2011 | 4051 | 4060 | 4040 | 4043 | 100,169,600 | -11.84(-0.29%) |
Apr 03, 2011 | 4015 | 4056 | 4002 | 4055 | 0 | +0.00(+0.00%) |
Apr 02, 2011 | 4015 | 4056 | 4002 | 4055 | 0 | +0.00(+0.00%) |
Apr 01, 2011 | 4015 | 4056 | 4002 | 4055 | 150,410,000 | +65.58(+1.64%) |
Mar 31, 2011 | 4026 | 4037 | 3989 | 3989 | 127,460,400 | -35.26(-0.88%) |
Mar 30, 2011 | 4024 | 4031 | 4012 | 4024 | 124,535,200 | +36.64(+0.92%) |
Mar 29, 2011 | 3984 | 3991 | 3949 | 3988 | 113,657,600 | +10.85(+0.27%) |
Mar 28, 2011 | 3967 | 3991 | 3960 | 3977 | 121,680,800 | +4.57(+0.12%) |
Mar 27, 2011 | 3987 | 3987 | 3960 | 3972 | 0 | +0.00(+0.00%) |
Mar 26, 2011 | 3987 | 3987 | 3960 | 3972 | 0 | +0.00(+0.00%) |
Mar 25, 2011 | 3987 | 3987 | 3960 | 3972 | 53,107,800 | +3.54(+0.09%) |
Mar 24, 2011 | 3900 | 3973 | 3886 | 3969 | 47,473,600 | +55.11(+1.41%) |
Mar 23, 2011 | 3875 | 3918 | 3875 | 3914 | 67,882,600 | +21.02(+0.54%) |
Mar 22, 2011 | 3904 | 3927 | 3877 | 3893 | 97,281,600 | -11.74(-0.30%) |
Mar 21, 2011 | 3871 | 3904 | 3855 | 3904 | 84,480,400 | +94.23(+2.47%) |
Mar 20, 2011 | 3808 | 3862 | 3801 | 3810 | 0 | +0.00(+0.00%) |
Mar 19, 2011 | 3808 | 3862 | 3801 | 3810 | 0 | +0.00(+0.00%) |
Mar 18, 2011 | 3808 | 3862 | 3801 | 3810 | 107,533,200 | +24.01(+0.63%) |
Mar 17, 2011 | 3729 | 3797 | 3708 | 3786 | 132,872,800 | +89.65(+2.43%) |
Mar 16, 2011 | 3801 | 3801 | 3694 | 3697 | 95,758,400 | -84.29(-2.23%) |
Mar 15, 2011 | 3794 | 3821 | 3713 | 3781 | 140,934,800 | -97.19(-2.51%) |
Mar 14, 2011 | 3914 | 3940 | 3871 | 3878 | 98,051,600 | -50.64(-1.29%) |
Mar 13, 2011 | 3927 | 3951 | 3915 | 3929 | 0 | +0.00(+0.00%) |
Mar 12, 2011 | 3927 | 3951 | 3915 | 3929 | 56,519,600 | -35.31(-0.89%) |
Mar 11, 2011 | 3961 | 3981 | 3940 | 3964 | 56,764,000 | -29.82(-0.75%) |
Mar 10, 2011 | 4016 | 4036 | 3986 | 3994 | 87,044,800 | -22.10(-0.55%) |
Mar 09, 2011 | 4006 | 4017 | 3965 | 4016 | 78,340,200 | +25.50(+0.64%) |
Mar 08, 2011 | 4007 | 4050 | 3990 | 3990 | 76,137,000 | +0.00(+0.00%) |
Mar 07, 2011 | 4007 | 4050 | 3990 | 3990 | 0 | -29.80(-0.74%) |
Mar 06, 2011 | 4069 | 4091 | 4011 | 4020 | 0 | +0.00(+0.00%) |
Mar 05, 2011 | 4069 | 4091 | 4011 | 4020 | 105,091,800 | -40.55(-1.00%) |
Mar 04, 2011 | 4058 | 4098 | 4040 | 4061 | 126,624,400 | +26.44(+0.66%) |
Mar 03, 2011 | 4043 | 4054 | 4010 | 4034 | 168,907,600 | -32.83(-0.81%) |
Mar 02, 2011 | 4127 | 4146 | 4056 | 4067 | 156,607,600 | -43.20(-1.05%) |