Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5160 | 5190 | 5093 | 5134 | 1,216,010,752 | -25.80(-0.50%) |
Sep 29, 2009 | 5166 | 5184 | 5136 | 5160 | 906,053,824 | -6.00(-0.12%) |
Sep 28, 2009 | 5082 | 5171 | 5051 | 5166 | 925,739,584 | +0.00(+0.00%) |
Sep 27, 2009 | 5082 | 5171 | 5051 | 5166 | 925,739,584 | +83.50(+1.64%) |
Sep 25, 2009 | 5079 | 5122 | 5079 | 5082 | 972,278,208 | +2.90(+0.06%) |
Sep 24, 2009 | 5139 | 5165 | 5073 | 5079 | 1,161,742,336 | -60.10(-1.17%) |
Sep 23, 2009 | 5143 | 5175 | 5127 | 5139 | 1,012,734,016 | -3.20(-0.06%) |
Sep 22, 2009 | 5134 | 5190 | 5134 | 5143 | 796,945,472 | +8.20(+0.16%) |
Sep 21, 2009 | 5173 | 5182 | 5108 | 5134 | 957,357,120 | +0.00(+0.00%) |
Sep 20, 2009 | 5173 | 5182 | 5108 | 5134 | 957,357,120 | -38.50(-0.74%) |
Sep 18, 2009 | 5164 | 5184 | 5147 | 5173 | 1,596,938,624 | +8.90(+0.17%) |
Sep 17, 2009 | 5124 | 5173 | 5124 | 5164 | 1,020,059,904 | +39.90(+0.78%) |
Sep 16, 2009 | 5042 | 5131 | 5042 | 5124 | 1,133,393,024 | +82.00(+1.63%) |
Sep 15, 2009 | 5019 | 5063 | 4996 | 5042 | 880,588,096 | +23.20(+0.46%) |
Sep 14, 2009 | 5012 | 5021 | 4954 | 5019 | 707,999,296 | +0.00(+0.00%) |
Sep 13, 2009 | 5012 | 5021 | 4954 | 5019 | 707,999,296 | +7.40(+0.15%) |
Sep 11, 2009 | 4988 | 5039 | 4988 | 5012 | 1,012,630,080 | +23.80(+0.48%) |
Sep 10, 2009 | 5004 | 5035 | 4957 | 4988 | 1,108,534,144 | -16.60(-0.33%) |
Sep 09, 2009 | 4947 | 5004 | 4928 | 5004 | 913,778,880 | +57.00(+1.15%) |
Sep 08, 2009 | 4933 | 4972 | 4926 | 4947 | 1,104,404,352 | +14.10(+0.29%) |
Sep 07, 2009 | 4852 | 4942 | 4852 | 4933 | 762,580,224 | +0.00(+0.00%) |
Sep 06, 2009 | 4852 | 4942 | 4852 | 4933 | 762,580,224 | +81.50(+1.68%) |
Sep 04, 2009 | 4797 | 4874 | 4797 | 4852 | 938,072,832 | +54.90(+1.14%) |
Sep 03, 2009 | 4818 | 4842 | 4789 | 4797 | 965,052,416 | -20.80(-0.43%) |
Sep 02, 2009 | 4820 | 4822 | 4776 | 4818 | 1,274,571,648 | -2.10(-0.04%) |