Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 5569 | 5650 | 5539 | 5549 | 1,012,633,600 | -20.70(-0.37%) |
Sep 29, 2010 | 5578 | 5624 | 5545 | 5569 | 799,992,384 | -9.10(-0.16%) |
Sep 28, 2010 | 5573 | 5582 | 5506 | 5578 | 854,163,200 | +5.00(+0.09%) |
Sep 27, 2010 | 5598 | 5616 | 5570 | 5573 | 600,635,584 | +0.00(+0.00%) |
Sep 26, 2010 | 5598 | 5616 | 5570 | 5573 | 600,635,584 | -25.10(-0.45%) |
Sep 25, 2010 | 5547 | 5612 | 5516 | 5598 | 0 | +0.00(+0.00%) |
Sep 24, 2010 | 5547 | 5612 | 5516 | 5598 | 818,644,672 | +51.40(+0.93%) |
Sep 23, 2010 | 5552 | 5589 | 5472 | 5547 | 795,945,472 | -4.80(-0.09%) |
Sep 22, 2010 | 5576 | 5598 | 5517 | 5552 | 783,222,592 | -24.30(-0.44%) |
Sep 21, 2010 | 5602 | 5636 | 5576 | 5576 | 730,333,568 | -26.30(-0.47%) |
Sep 20, 2010 | 5508 | 5607 | 5508 | 5602 | 676,518,784 | +0.00(+0.00%) |
Sep 19, 2010 | 5508 | 5607 | 5508 | 5602 | 676,518,784 | +94.05(+1.71%) |
Sep 18, 2010 | 5540 | 5613 | 5508 | 5508 | 0 | -0.05(-0.00%) |
Sep 17, 2010 | 5540 | 5613 | 5508 | 5508 | 1,391,565,440 | -31.60(-0.57%) |
Sep 16, 2010 | 5556 | 5564 | 5534 | 5540 | 700,521,280 | -15.50(-0.28%) |
Sep 15, 2010 | 5567 | 5579 | 5536 | 5556 | 764,665,792 | -11.80(-0.21%) |
Sep 14, 2010 | 5566 | 5582 | 5542 | 5567 | 736,346,368 | +1.90(+0.03%) |
Sep 13, 2010 | 5502 | 5571 | 5502 | 5566 | 882,318,784 | +0.00(+0.00%) |
Sep 12, 2010 | 5502 | 5571 | 5502 | 5566 | 882,318,784 | +63.90(+1.16%) |
Sep 11, 2010 | 5494 | 5512 | 5476 | 5502 | 0 | +0.00(+0.00%) |
Sep 10, 2010 | 5494 | 5512 | 5476 | 5502 | 792,428,288 | +7.40(+0.13%) |
Sep 09, 2010 | 5430 | 5506 | 5412 | 5494 | 936,215,808 | +64.50(+1.19%) |
Sep 08, 2010 | 5408 | 5446 | 5361 | 5430 | 851,371,392 | +21.90(+0.40%) |
Sep 07, 2010 | 5439 | 5439 | 5381 | 5408 | 698,426,496 | -31.40(-0.58%) |
Sep 06, 2010 | 5428 | 5459 | 5428 | 5439 | 482,717,504 | +0.00(+0.00%) |
Sep 05, 2010 | 5428 | 5459 | 5428 | 5439 | 482,717,504 | +11.00(+0.20%) |
Sep 03, 2010 | 5371 | 5454 | 5371 | 5428 | 733,985,216 | +57.20(+1.06%) |
Sep 02, 2010 | 5366 | 5384 | 5347 | 5371 | 836,275,200 | +4.60(+0.09%) |