Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 3506 | 3529 | 3498 | 3508 | 64,323,600 | -7.50(-0.21%) |
May 30, 2010 | 3553 | 3553 | 3501 | 3515 | 0 | +0.00(+0.00%) |
May 28, 2010 | 3553 | 3553 | 3501 | 3515 | 153,896,608 | -10.25(-0.29%) |
May 27, 2010 | 3433 | 3528 | 3421 | 3525 | 207,762,208 | +116.72(+3.42%) |
May 26, 2010 | 3393 | 3450 | 3375 | 3409 | 220,441,200 | +77.30(+2.32%) |
May 25, 2010 | 3327 | 3349 | 3288 | 3331 | 224,325,792 | -99.64(-2.90%) |
May 24, 2010 | 3460 | 3478 | 3400 | 3431 | 134,297,792 | +0.19(+0.01%) |
May 22, 2010 | 3433 | 3459 | 3342 | 3431 | 0 | +0.00(+0.00%) |
May 21, 2010 | 3433 | 3459 | 3342 | 3431 | 291,508,000 | -1.78(-0.05%) |
May 20, 2010 | 3522 | 3556 | 3362 | 3433 | 279,907,584 | -79.15(-2.25%) |
May 19, 2010 | 3557 | 3576 | 3486 | 3512 | 221,007,008 | -105.65(-2.92%) |
May 18, 2010 | 3601 | 3640 | 3576 | 3617 | 158,030,000 | +73.77(+2.08%) |
May 17, 2010 | 3527 | 3595 | 3515 | 3544 | 167,306,704 | -16.81(-0.47%) |
May 16, 2010 | 3707 | 3711 | 3544 | 3560 | 0 | +0.00(+0.00%) |
May 15, 2010 | 3707 | 3711 | 3544 | 3560 | 0 | +0.00(+0.00%) |
May 14, 2010 | 3707 | 3711 | 3544 | 3560 | 239,780,000 | -171.18(-4.59%) |
May 13, 2010 | 3774 | 3774 | 3703 | 3732 | 130,644,800 | -2.33(-0.06%) |
May 12, 2010 | 3666 | 3763 | 3639 | 3734 | 207,577,296 | +40.67(+1.10%) |
May 11, 2010 | 3655 | 3700 | 3623 | 3693 | 222,168,000 | -27.09(-0.73%) |
May 10, 2010 | 3606 | 3720 | 3462 | 3720 | 413,011,200 | +352.49(+10.47%) |
May 09, 2010 | 3584 | 3532 | 3350 | 3368 | 0 | +0.00(+0.00%) |
May 08, 2010 | 3584 | 3532 | 3350 | 3368 | 0 | -24.79(-0.73%) |
May 07, 2010 | 3455 | 3539 | 3350 | 3393 | 438,501,312 | -163.52(-4.60%) |
May 06, 2010 | 3584 | 3668 | 3542 | 3556 | 331,062,400 | -79.92(-2.20%) |
May 05, 2010 | 3688 | 3705 | 3614 | 3636 | 274,467,808 | -53.26(-1.44%) |
May 04, 2010 | 3827 | 3836 | 3679 | 3689 | 245,235,200 | -139.17(-3.64%) |
May 03, 2010 | 3797 | 3847 | 3772 | 3828 | 100,879,200 | +11.47(+0.30%) |
May 01, 2010 | 3830 | 3857 | 3784 | 3817 | 0 | +0.00(+0.00%) |
Apr 30, 2010 | 3830 | 3857 | 3784 | 3817 | 179,653,200 | -23.63(-0.62%) |
Apr 29, 2010 | 3796 | 3858 | 3775 | 3841 | 180,090,896 | +53.62(+1.42%) |
Apr 28, 2010 | 3815 | 3848 | 3750 | 3787 | 284,112,992 | -57.60(-1.50%) |
Apr 27, 2010 | 3989 | 3996 | 3845 | 3845 | 164,571,600 | -152.79(-3.82%) |
Apr 26, 2010 | 3995 | 4018 | 3978 | 3997 | 129,533,400 | +46.09(+1.17%) |
Apr 24, 2010 | 3922 | 3968 | 3907 | 3951 | 0 | +0.00(+0.00%) |
Apr 23, 2010 | 3922 | 3968 | 3907 | 3951 | 161,657,792 | +26.65(+0.68%) |
Apr 22, 2010 | 3970 | 4007 | 3907 | 3925 | 189,281,904 | -53.02(-1.33%) |
Apr 21, 2010 | 4037 | 4037 | 3977 | 3978 | 138,462,800 | -48.98(-1.22%) |
Apr 20, 2010 | 3988 | 4030 | 3971 | 4027 | 119,539,400 | +56.18(+1.41%) |
Apr 19, 2010 | 3965 | 3987 | 3949 | 3970 | 0 | -16.16(-0.41%) |
Apr 17, 2010 | 4045 | 4086 | 3976 | 3987 | 0 | +0.00(+0.00%) |
Apr 16, 2010 | 4045 | 4086 | 3976 | 3987 | 191,295,392 | -79.02(-1.94%) |
Apr 15, 2010 | 4069 | 4085 | 4037 | 4066 | 136,844,992 | +7.95(+0.20%) |
Apr 14, 2010 | 4052 | 4074 | 4047 | 4058 | 136,844,992 | +25.71(+0.64%) |
Apr 13, 2010 | 4039 | 4058 | 4021 | 4032 | 126,779,600 | -18.51(-0.46%) |
Apr 12, 2010 | 4078 | 4082 | 4032 | 4050 | 106,880,000 | -0.04(-0.00%) |
Apr 10, 2010 | 4008 | 4051 | 4008 | 4051 | 0 | +0.00(+0.00%) |
Apr 09, 2010 | 4008 | 4051 | 4008 | 4051 | 104,637,800 | +72.08(+1.81%) |
Apr 08, 2010 | 4007 | 4012 | 3952 | 3978 | 124,318,400 | -48.51(-1.20%) |
Apr 07, 2010 | 4049 | 4052 | 4020 | 4027 | 115,462,800 | -26.97(-0.67%) |
Apr 06, 2010 | 4049 | 4065 | 4027 | 4054 | 113,667,400 | +19.71(+0.49%) |
Apr 05, 2010 | 3997 | 4042 | 3990 | 4034 | 0 | +0.00(+0.00%) |
Apr 04, 2010 | 3997 | 4042 | 3990 | 4034 | 0 | +0.00(+0.00%) |
Apr 03, 2010 | 3997 | 4042 | 3990 | 4034 | 0 | +0.00(+0.00%) |
Apr 02, 2010 | 3997 | 4042 | 3990 | 4034 | 0 | +0.00(+0.00%) |
Apr 01, 2010 | 3997 | 4042 | 3990 | 4034 | 111,669,600 | +60.22(+1.52%) |
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%) |