Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 3982 | 3999 | 3943 | 3974 | 139,164,192 | -13.40(-0.34%) |
Mar 30, 2010 | 4018 | 4029 | 3979 | 3987 | 117,886,800 | -13.25(-0.33%) |
Mar 29, 2010 | 4002 | 4018 | 3971 | 4001 | 99,561,400 | +11.73(+0.29%) |
Mar 27, 2010 | 3991 | 4003 | 3981 | 3989 | 0 | +0.00(+0.00%) |
Mar 26, 2010 | 3991 | 4003 | 3980 | 3989 | 105,178,200 | -11.55(-0.29%) |
Mar 25, 2010 | 3952 | 4009 | 3951 | 4000 | 137,603,808 | +50.67(+1.28%) |
Mar 24, 2010 | 3960 | 3967 | 3908 | 3950 | 132,041,600 | -2.74(-0.07%) |
Mar 23, 2010 | 3928 | 3962 | 3927 | 3953 | 111,188,200 | +24.55(+0.63%) |
Mar 22, 2010 | 3909 | 3928 | 3868 | 3928 | 119,579,800 | +2.56(+0.07%) |
Mar 20, 2010 | 3953 | 3964 | 3906 | 3925 | 0 | +0.00(+0.00%) |
Mar 19, 2010 | 3953 | 3964 | 3906 | 3925 | 184,326,800 | -12.74(-0.32%) |
Mar 18, 2010 | 3937 | 3965 | 3923 | 3938 | 125,638,800 | -19.71(-0.50%) |
Mar 17, 2010 | 3954 | 3968 | 3943 | 3958 | 124,548,896 | +18.94(+0.48%) |
Mar 16, 2010 | 3914 | 3951 | 3911 | 3939 | 108,838,800 | +48.04(+1.23%) |
Mar 15, 2010 | 3921 | 3926 | 3889 | 3891 | 94,752,800 | -36.49(-0.93%) |
Mar 14, 2010 | 3934 | 3956 | 3919 | 3927 | 0 | +0.00(+0.00%) |
Mar 13, 2010 | 3934 | 3956 | 3919 | 3927 | 114,568,600 | -1.55(-0.04%) |
Mar 12, 2010 | 3921 | 3946 | 3910 | 3929 | 112,501,200 | -14.60(-0.37%) |
Mar 11, 2010 | 3908 | 3951 | 3902 | 3944 | 123,160,400 | +33.54(+0.86%) |
Mar 10, 2010 | 3908 | 3920 | 3876 | 3910 | 125,235,600 | +6.47(+0.17%) |
Mar 09, 2010 | 3924 | 3924 | 3902 | 3904 | 112,178,600 | -109.37(-2.73%) |
Mar 08, 2010 | 4012 | 4028 | 3993 | 4013 | 0 | +0.00(+0.00%) |
Mar 07, 2010 | 4012 | 4028 | 3993 | 4013 | 0 | +102.49(+2.62%) |
Mar 06, 2010 | 3846 | 3910 | 3838 | 3910 | 153,790,208 | +82.01(+2.14%) |
Mar 05, 2010 | 3813 | 3851 | 3810 | 3828 | 148,795,808 | -14.11(-0.37%) |
Mar 04, 2010 | 3799 | 3850 | 3788 | 3843 | 123,313,800 | +30.60(+0.80%) |
Mar 03, 2010 | 3771 | 3812 | 3763 | 3812 | 120,318,200 | +42.38(+1.12%) |
Mar 02, 2010 | 3740 | 3772 | 3725 | 3770 | 145,259,808 | -243.37(-6.06%) |
Mar 01, 2010 | 4012 | 4028 | 3993 | 4013 | 0 | +0.00(+0.00%) |
Feb 28, 2010 | 4012 | 4028 | 3993 | 4013 | 0 | +304.11(+8.20%) |
Feb 27, 2010 | 3681 | 3710 | 3648 | 3709 | 151,634,000 | +68.03(+1.87%) |
Feb 26, 2010 | 3695 | 3725 | 3634 | 3641 | 171,807,600 | -74.91(-2.02%) |
Feb 25, 2010 | 3713 | 3728 | 3684 | 3716 | 128,846,800 | +8.62(+0.23%) |
Feb 24, 2010 | 3780 | 3792 | 3696 | 3707 | 149,071,392 | -49.64(-1.32%) |
Feb 23, 2010 | 3781 | 3782 | 3753 | 3757 | 147,653,408 | -256.21(-6.38%) |
Feb 22, 2010 | 4012 | 4028 | 3993 | 4013 | 0 | +0.00(+0.00%) |
Feb 21, 2010 | 4012 | 4028 | 3993 | 4013 | 0 | +243.37(+6.46%) |
Feb 20, 2010 | 3712 | 3773 | 3707 | 3770 | 137,178,400 | +21.71(+0.58%) |
Feb 19, 2010 | 3719 | 3752 | 3711 | 3748 | 132,533,000 | +22.62(+0.61%) |
Feb 18, 2010 | 3707 | 3749 | 3700 | 3725 | 149,233,408 | +56.17(+1.53%) |
Feb 17, 2010 | 3641 | 3669 | 3602 | 3669 | 147,701,408 | +59.82(+1.66%) |
Feb 16, 2010 | 3621 | 3642 | 3600 | 3609 | 109,986,800 | -403.69(-10.06%) |
Feb 15, 2010 | 4012 | 4028 | 3993 | 4013 | 0 | +413.84(+11.50%) |
Feb 13, 2010 | 3647 | 3661 | 3579 | 3599 | 186,454,000 | -17.68(-0.49%) |
Feb 12, 2010 | 3660 | 3676 | 3582 | 3617 | 261,448,608 | -18.86(-0.52%) |
Feb 11, 2010 | 3638 | 3674 | 3618 | 3636 | 187,758,592 | +22.85(+0.63%) |
Feb 10, 2010 | 3599 | 3634 | 3584 | 3613 | 147,671,296 | +5.49(+0.15%) |
Feb 09, 2010 | 3595 | 3617 | 3546 | 3607 | 169,862,000 | -405.64(-10.11%) |
Feb 08, 2010 | 4012 | 4028 | 3993 | 4013 | 0 | +449.15(+12.60%) |
Feb 06, 2010 | 3666 | 3674 | 3564 | 3564 | 263,299,600 | -125.49(-3.40%) |
Feb 05, 2010 | 3792 | 3806 | 3686 | 3689 | 175,687,008 | -104.22(-2.75%) |
Feb 04, 2010 | 3820 | 3831 | 3784 | 3793 | 124,554,600 | -18.66(-0.49%) |
Feb 03, 2010 | 3767 | 3819 | 3738 | 3812 | 134,752,608 | +50.12(+1.33%) |
Feb 02, 2010 | 3713 | 3774 | 3702 | 3762 | 119,833,200 | -250.90(-6.25%) |
Feb 01, 2010 | 4012 | 4028 | 3993 | 4013 | 0 | +273.45(+7.31%) |
Jan 30, 2010 | 3712 | 3768 | 3696 | 3739 | 149,875,808 | +50.67(+1.37%) |
Jan 29, 2010 | 3812 | 3812 | 3689 | 3689 | 168,079,808 | -71.01(-1.89%) |
Jan 28, 2010 | 3770 | 3794 | 3737 | 3760 | 136,321,600 | -47.24(-1.24%) |
Jan 27, 2010 | 3748 | 3807 | 3741 | 3807 | 141,543,200 | +25.19(+0.67%) |
Jan 26, 2010 | 3794 | 3833 | 3780 | 3782 | 131,374,000 | +0.00(+0.00%) |
Jan 25, 2010 | 3794 | 3833 | 3780 | 3782 | 0 | -38.93(-1.02%) |
Jan 24, 2010 | 3840 | 3860 | 3789 | 3821 | 0 | +0.00(+0.00%) |
Jan 23, 2010 | 3840 | 3860 | 3786 | 3821 | 170,380,992 | -41.38(-1.07%) |
Jan 22, 2010 | 3956 | 3966 | 3862 | 3862 | 112,341,400 | -66.79(-1.70%) |
Jan 21, 2010 | 3996 | 4013 | 3916 | 3929 | 143,524,608 | -80.72(-2.01%) |
Jan 20, 2010 | 3969 | 4020 | 3931 | 4010 | 115,690,200 | +32.21(+0.81%) |
Jan 19, 2010 | 3971 | 3983 | 3954 | 3977 | 86,949,800 | +0.00(+0.00%) |
Jan 18, 2010 | 3971 | 3983 | 3954 | 3977 | 0 | -35.45(-0.88%) |
Jan 17, 2010 | 4012 | 4028 | 3993 | 4013 | 0 | +58.53(+1.48%) |
Jan 16, 2010 | 4031 | 4044 | 3950 | 3954 | 162,295,200 | -61.39(-1.53%) |
Jan 15, 2010 | 4029 | 4030 | 3994 | 4016 | 108,974,600 | +14.91(+0.37%) |
Jan 14, 2010 | 3980 | 4008 | 3979 | 4001 | 117,700,800 | +0.81(+0.02%) |
Jan 13, 2010 | 4044 | 4049 | 3980 | 4000 | 124,775,800 | -43.04(-1.06%) |
Jan 12, 2010 | 4071 | 4088 | 4039 | 4043 | 110,068,800 | +30.18(+0.75%) |
Jan 11, 2010 | 4012 | 4028 | 3993 | 4013 | 0 | +0.00(+0.00%) |
Jan 10, 2010 | 4012 | 4028 | 3993 | 4013 | 0 | -32.23(-0.80%) |
Jan 09, 2010 | 4043 | 4051 | 4013 | 4045 | 131,783,200 | +20.34(+0.51%) |
Jan 08, 2010 | 4006 | 4032 | 3984 | 4025 | 118,430,400 | +7.13(+0.18%) |
Jan 07, 2010 | 4014 | 4023 | 3997 | 4018 | 110,087,000 | +4.76(+0.12%) |
Jan 06, 2010 | 4012 | 4028 | 3993 | 4013 | 129,518,600 | -1.06(-0.03%) |
Jan 05, 2010 | 3952 | 4014 | 3951 | 4014 | 113,396,000 | +0.00(+0.00%) |
Jan 04, 2010 | 3952 | 4014 | 3951 | 4014 | 0 | +77.64(+1.97%) |
Jan 03, 2010 | 3953 | 3959 | 3936 | 3936 | 0 | +0.00(+0.00%) |
Jan 02, 2010 | 3953 | 3959 | 3936 | 3936 | 0 | +0.00(+0.00%) |