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%) |
Sep 01, 2010 | 5225 | 5366 | 5225 | 5366 | 990,584,192 | +141.20(+2.70%) |
Aug 31, 2010 | 5202 | 5225 | 5130 | 5225 | 1,162,231,040 | +23.60(+0.45%) |
Aug 30, 2010 | 5202 | 5202 | 5202 | 5202 | 0 | +0.00(+0.00%) |
Aug 29, 2010 | 5202 | 5202 | 5202 | 5202 | 0 | +0.00(+0.00%) |
Aug 27, 2010 | 5156 | 5212 | 5121 | 5202 | 791,004,480 | +45.80(+0.89%) |
Aug 26, 2010 | 5109 | 5168 | 5109 | 5156 | 699,881,216 | +46.40(+0.91%) |
Aug 25, 2010 | 5156 | 5168 | 5071 | 5109 | 852,400,768 | -46.60(-0.90%) |
Aug 24, 2010 | 5235 | 5235 | 5110 | 5156 | 863,053,568 | -78.80(-1.51%) |
Aug 23, 2010 | 5195 | 5268 | 5187 | 5235 | 582,331,200 | +0.00(+0.00%) |
Aug 22, 2010 | 5195 | 5268 | 5187 | 5235 | 582,331,200 | +39.52(+0.76%) |
Aug 21, 2010 | 5211 | 5233 | 5160 | 5195 | 0 | -0.02(-0.00%) |
Aug 20, 2010 | 5211 | 5233 | 5160 | 5195 | 808,561,280 | -16.00(-0.31%) |
Aug 19, 2010 | 5303 | 5336 | 5206 | 5211 | 825,504,512 | -91.60(-1.73%) |
Aug 18, 2010 | 5351 | 5351 | 5297 | 5303 | 653,515,328 | -47.70(-0.89%) |
Aug 17, 2010 | 5276 | 5352 | 5276 | 5351 | 722,264,832 | +74.50(+1.41%) |
Aug 16, 2010 | 5275 | 5305 | 5229 | 5276 | 602,793,792 | +0.00(+0.00%) |
Aug 15, 2010 | 5275 | 5305 | 5229 | 5276 | 602,793,792 | +0.70(+0.01%) |
Aug 14, 2010 | 5266 | 5309 | 5226 | 5275 | 0 | +0.00(+0.00%) |
Aug 13, 2010 | 5266 | 5309 | 5226 | 5275 | 862,502,016 | +9.30(+0.18%) |
Aug 12, 2010 | 5245 | 5272 | 5211 | 5266 | 1,058,661,376 | +20.90(+0.40%) |
Aug 11, 2010 | 5376 | 5376 | 5245 | 5245 | 1,046,900,288 | -131.20(-2.44%) |
Aug 10, 2010 | 5410 | 5412 | 5348 | 5376 | 853,612,032 | -34.10(-0.63%) |
Aug 09, 2010 | 5332 | 5419 | 5332 | 5410 | 635,528,384 | +0.00(+0.00%) |
Aug 08, 2010 | 5332 | 5419 | 5332 | 5410 | 635,528,384 | +78.11(+1.46%) |
Aug 07, 2010 | 5366 | 5408 | 5308 | 5332 | 0 | -0.01(-0.00%) |
Aug 06, 2010 | 5366 | 5408 | 5308 | 5332 | 1,147,370,752 | -33.40(-0.62%) |
Aug 05, 2010 | 5386 | 5417 | 5357 | 5366 | 1,082,479,104 | -20.40(-0.38%) |
Aug 04, 2010 | 5396 | 5407 | 5319 | 5386 | 1,157,313,536 | -10.30(-0.19%) |
Aug 03, 2010 | 5397 | 5397 | 5354 | 5396 | 849,018,688 | -0.60(-0.01%) |
Aug 02, 2010 | 5258 | 5402 | 5258 | 5397 | 955,430,592 | +0.00(+0.00%) |
Aug 01, 2010 | 5258 | 5402 | 5258 | 5397 | 955,430,592 | +139.08(+2.65%) |
Jul 31, 2010 | 5314 | 5323 | 5246 | 5258 | 0 | +0.02(+0.00%) |
Jul 30, 2010 | 5314 | 5323 | 5246 | 5258 | 838,262,592 | -56.00(-1.05%) |
Jul 29, 2010 | 5320 | 5375 | 5314 | 5314 | 792,887,424 | -5.70(-0.11%) |
Jul 28, 2010 | 5366 | 5398 | 5315 | 5320 | 1,184,814,848 | -46.00(-0.86%) |
Jul 27, 2010 | 5351 | 5412 | 5351 | 5366 | 1,810,362,752 | +14.60(+0.27%) |
Jul 26, 2010 | 5313 | 5352 | 5301 | 5351 | 772,356,096 | +0.00(+0.00%) |
Jul 25, 2010 | 5313 | 5352 | 5301 | 5351 | 772,356,096 | +38.48(+0.72%) |
Jul 24, 2010 | 5314 | 5329 | 5273 | 5313 | 0 | +0.02(+0.00%) |
Jul 23, 2010 | 5314 | 5328 | 5273 | 5313 | 872,202,688 | -1.20(-0.02%) |
Jul 22, 2010 | 5215 | 5320 | 5181 | 5314 | 1,022,077,568 | +99.20(+1.90%) |
Jul 21, 2010 | 5140 | 5245 | 5140 | 5215 | 966,423,872 | +75.10(+1.46%) |
Jul 20, 2010 | 5148 | 5180 | 5091 | 5140 | 830,736,384 | -8.80(-0.17%) |
Jul 19, 2010 | 5159 | 5197 | 5112 | 5148 | 687,707,392 | +0.00(+0.00%) |
Jul 18, 2010 | 5159 | 5197 | 5112 | 5148 | 687,707,392 | -10.55(-0.20%) |
Jul 17, 2010 | 5211 | 5274 | 5153 | 5159 | 0 | -0.05(-0.00%) |
Jul 16, 2010 | 5211 | 5274 | 5153 | 5159 | 1,068,185,920 | -52.40(-1.01%) |
Jul 15, 2010 | 5254 | 5268 | 5188 | 5211 | 833,731,392 | -42.20(-0.80%) |
Jul 14, 2010 | 5271 | 5287 | 5206 | 5254 | 839,649,280 | -17.50(-0.33%) |
Jul 13, 2010 | 5167 | 5272 | 5167 | 5271 | 891,506,880 | +104.00(+2.01%) |
Jul 12, 2010 | 5133 | 5193 | 5129 | 5167 | 622,994,304 | +0.00(+0.00%) |
Jul 11, 2010 | 5133 | 5193 | 5129 | 5167 | 622,994,304 | +34.06(+0.66%) |
Jul 10, 2010 | 5105 | 5151 | 5099 | 5133 | 0 | +0.04(+0.00%) |
Jul 09, 2010 | 5106 | 5151 | 5099 | 5133 | 859,246,528 | +27.40(+0.54%) |
Jul 08, 2010 | 5015 | 5124 | 5015 | 5106 | 1,130,033,536 | +90.70(+1.81%) |
Jul 07, 2010 | 4965 | 5015 | 4892 | 5015 | 1,061,086,592 | +49.80(+1.00%) |
Jul 06, 2010 | 4824 | 4968 | 4824 | 4965 | 921,871,872 | +141.50(+2.93%) |
Jul 05, 2010 | 4838 | 4863 | 4821 | 4824 | 539,451,520 | +0.00(+0.00%) |
Jul 04, 2010 | 4838 | 4863 | 4821 | 4824 | 539,451,520 | -14.59(-0.30%) |
Jul 03, 2010 | 4806 | 4881 | 4806 | 4838 | 0 | -0.01(-0.00%) |
Jul 02, 2010 | 4806 | 4881 | 4806 | 4838 | 1,038,891,392 | +32.30(+0.67%) |