Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2011 | 4065 | 4132 | 4053 | 4110 | 130,304,200 | +0.00(+0.00%) |
Feb 28, 2011 | 4065 | 4132 | 4053 | 4110 | 0 | +39.97(+0.98%) |
Feb 27, 2011 | 4029 | 4085 | 4007 | 4070 | 0 | +0.00(+0.00%) |
Feb 26, 2011 | 4029 | 4085 | 4007 | 4070 | 129,429,800 | +60.74(+1.51%) |
Feb 25, 2011 | 3985 | 4024 | 3984 | 4010 | 198,786,208 | -3.48(-0.09%) |
Feb 24, 2011 | 4045 | 4061 | 4008 | 4013 | 160,225,408 | -37.15(-0.92%) |
Feb 23, 2011 | 4075 | 4079 | 4026 | 4050 | 170,506,800 | -47.14(-1.15%) |
Feb 22, 2011 | 4153 | 4164 | 4088 | 4097 | 123,263,600 | +0.00(+0.00%) |
Feb 21, 2011 | 4153 | 4164 | 4088 | 4097 | 0 | -59.73(-1.44%) |
Feb 20, 2011 | 4165 | 4169 | 4136 | 4157 | 0 | +0.00(+0.00%) |
Feb 19, 2011 | 4165 | 4169 | 4136 | 4157 | 166,152,192 | +4.83(+0.12%) |
Feb 18, 2011 | 4161 | 4163 | 4130 | 4152 | 178,320,992 | +1.05(+0.03%) |
Feb 17, 2011 | 4124 | 4170 | 4121 | 4151 | 181,543,808 | +40.92(+1.00%) |
Feb 16, 2011 | 4092 | 4119 | 4086 | 4110 | 145,990,592 | +13.72(+0.33%) |
Feb 15, 2011 | 4129 | 4130 | 4090 | 4097 | 179,200,192 | +0.00(+0.00%) |
Feb 14, 2011 | 4129 | 4130 | 4090 | 4097 | 0 | -4.69(-0.11%) |
Feb 13, 2011 | 4081 | 4121 | 4039 | 4101 | 0 | +0.00(+0.00%) |
Feb 12, 2011 | 4081 | 4121 | 4039 | 4101 | 225,951,392 | +6.17(+0.15%) |
Feb 11, 2011 | 4079 | 4095 | 4042 | 4095 | 274,587,200 | +4.40(+0.11%) |
Feb 10, 2011 | 4101 | 4120 | 4091 | 4091 | 148,466,592 | -17.53(-0.43%) |
Feb 09, 2011 | 4082 | 4109 | 4079 | 4108 | 150,037,792 | +17.47(+0.43%) |
Feb 08, 2011 | 4056 | 4099 | 4053 | 4091 | 135,168,800 | +0.00(+0.00%) |
Feb 07, 2011 | 4056 | 4099 | 4053 | 4091 | 0 | +43.59(+1.08%) |
Feb 06, 2011 | 4049 | 4060 | 4027 | 4047 | 0 | +0.00(+0.00%) |
Feb 05, 2011 | 4049 | 4060 | 4027 | 4047 | 125,922,000 | +10.62(+0.26%) |
Feb 04, 2011 | 4056 | 4059 | 4009 | 4037 | 132,587,800 | -29.94(-0.74%) |
Feb 03, 2011 | 4085 | 4090 | 4050 | 4067 | 135,369,200 | -6.09(-0.15%) |
Feb 02, 2011 | 4037 | 4078 | 4019 | 4073 | 145,716,608 | +67.12(+1.68%) |
Feb 01, 2011 | 3997 | 4019 | 3953 | 4006 | 149,667,392 | +0.00(+0.00%) |
Jan 31, 2011 | 3997 | 4019 | 3953 | 4006 | 0 | +3.18(+0.08%) |
Jan 30, 2011 | 4045 | 4073 | 4002 | 4002 | 0 | +0.00(+0.00%) |
Jan 29, 2011 | 4045 | 4073 | 4002 | 4002 | 159,516,400 | -57.25(-1.41%) |
Jan 28, 2011 | 4040 | 4079 | 4032 | 4060 | 155,312,400 | +10.50(+0.26%) |
Jan 27, 2011 | 4044 | 4066 | 4040 | 4049 | 159,649,408 | +29.45(+0.73%) |
Jan 26, 2011 | 4049 | 4057 | 4016 | 4020 | 149,305,792 | -13.59(-0.34%) |
Jan 25, 2011 | 4028 | 4038 | 4003 | 4033 | 113,053,200 | +0.00(+0.00%) |
Jan 24, 2011 | 4028 | 4038 | 4003 | 4033 | 0 | +15.76(+0.39%) |
Jan 23, 2011 | 3982 | 4058 | 3979 | 4017 | 0 | +0.00(+0.00%) |
Jan 22, 2011 | 3982 | 4058 | 3979 | 4017 | 189,639,392 | +52.61(+1.33%) |
Jan 21, 2011 | 3973 | 3989 | 3950 | 3965 | 171,667,200 | -11.87(-0.30%) |
Jan 20, 2011 | 4020 | 4023 | 3973 | 3977 | 151,931,600 | -35.97(-0.90%) |
Jan 19, 2011 | 3991 | 4016 | 3987 | 4013 | 138,535,808 | +37.27(+0.94%) |
Jan 18, 2011 | 3984 | 3990 | 3966 | 3975 | 79,477,600 | +0.00(+0.00%) |
Jan 17, 2011 | 3984 | 3990 | 3966 | 3975 | 0 | -7.87(-0.20%) |
Jan 16, 2011 | 3961 | 3992 | 3954 | 3983 | 0 | +0.00(+0.00%) |
Jan 15, 2011 | 3961 | 3992 | 3954 | 3983 | 136,628,800 | +8.45(+0.21%) |
Jan 14, 2011 | 3951 | 3976 | 3944 | 3975 | 185,024,800 | +29.76(+0.75%) |
Jan 13, 2011 | 3871 | 3946 | 3870 | 3945 | 177,690,208 | +83.15(+2.15%) |
Jan 12, 2011 | 3822 | 3867 | 3810 | 3862 | 135,100,800 | +59.89(+1.58%) |
Jan 11, 2011 | 3850 | 3853 | 3791 | 3802 | 123,908,000 | +0.00(+0.00%) |
Jan 10, 2011 | 3850 | 3853 | 3791 | 3802 | 0 | -63.55(-1.64%) |
Jan 09, 2011 | 3893 | 3914 | 3866 | 3866 | 0 | +0.00(+0.00%) |
Jan 08, 2011 | 3893 | 3914 | 3866 | 3866 | 113,235,600 | -38.84(-0.99%) |
Jan 07, 2011 | 3911 | 3945 | 3896 | 3904 | 124,397,200 | -0.19(-0.00%) |
Jan 06, 2011 | 3904 | 3906 | 3850 | 3905 | 116,335,600 | -11.42(-0.29%) |
Jan 05, 2011 | 3908 | 3946 | 3891 | 3916 | 109,202,000 | +15.17(+0.39%) |
Jan 04, 2011 | 3848 | 3904 | 3837 | 3901 | 72,025,000 | +0.00(+0.00%) |
Jan 03, 2011 | 3848 | 3904 | 3837 | 3901 | 0 | +96.08(+2.53%) |