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%) |
Sep 01, 2009 | 4909 | 4921 | 4820 | 4820 | 1,150,970,496 | -89.20(-1.82%) |
Aug 31, 2009 | 4909 | 4909 | 4909 | 4909 | 0 | +0.00(+0.00%) |
Aug 30, 2009 | 4909 | 4909 | 4909 | 4909 | 0 | +0.00(+0.00%) |
Aug 28, 2009 | 4869 | 4944 | 4869 | 4909 | 1,070,449,984 | +39.50(+0.81%) |
Aug 27, 2009 | 4891 | 4906 | 4855 | 4869 | 912,983,488 | -21.20(-0.43%) |
Aug 26, 2009 | 4917 | 4927 | 4872 | 4891 | 907,787,392 | -26.20(-0.53%) |
Aug 25, 2009 | 4896 | 4923 | 4859 | 4917 | 1,044,396,096 | +20.60(+0.42%) |
Aug 24, 2009 | 4851 | 4911 | 4851 | 4896 | 900,326,912 | +0.00(+0.00%) |
Aug 23, 2009 | 4851 | 4911 | 4851 | 4896 | 900,326,912 | +45.30(+0.93%) |
Aug 21, 2009 | 4757 | 4858 | 4736 | 4851 | 1,320,141,056 | +94.30(+1.98%) |
Aug 20, 2009 | 4690 | 4767 | 4690 | 4757 | 943,369,280 | +66.90(+1.43%) |
Aug 19, 2009 | 4686 | 4698 | 4625 | 4690 | 773,947,328 | +3.90(+0.08%) |
Aug 18, 2009 | 4645 | 4688 | 4645 | 4686 | 732,862,976 | +40.80(+0.88%) |
Aug 17, 2009 | 4714 | 4714 | 4610 | 4645 | 800,042,880 | +0.00(+0.00%) |
Aug 16, 2009 | 4714 | 4714 | 4610 | 4645 | 800,042,880 | -69.00(-1.46%) |
Aug 14, 2009 | 4756 | 4790 | 4700 | 4714 | 871,182,592 | -41.50(-0.87%) |
Aug 13, 2009 | 4717 | 4790 | 4717 | 4756 | 1,013,328,768 | +38.70(+0.82%) |
Aug 12, 2009 | 4671 | 4723 | 4632 | 4717 | 1,010,701,376 | +45.50(+0.97%) |
Aug 11, 2009 | 4722 | 4744 | 4658 | 4671 | 1,051,822,080 | -50.90(-1.08%) |
Aug 10, 2009 | 4732 | 4732 | 4689 | 4722 | 892,251,712 | +0.00(+0.00%) |
Aug 09, 2009 | 4732 | 4732 | 4689 | 4722 | 892,251,712 | -9.40(-0.20%) |
Aug 07, 2009 | 4690 | 4744 | 4632 | 4732 | 1,528,840,448 | +41.10(+0.88%) |
Aug 06, 2009 | 4647 | 4730 | 4647 | 4690 | 1,312,467,712 | +43.40(+0.93%) |
Aug 05, 2009 | 4671 | 4697 | 4631 | 4647 | 1,392,568,576 | -24.30(-0.52%) |
Aug 04, 2009 | 4682 | 4682 | 4628 | 4671 | 958,905,088 | -11.10(-0.24%) |
Aug 03, 2009 | 4608 | 4710 | 4596 | 4682 | 1,178,151,424 | +0.00(+0.00%) |
Aug 02, 2009 | 4608 | 4710 | 4596 | 4682 | 1,178,151,424 | +74.10(+1.61%) |
Jul 31, 2009 | 4632 | 4646 | 4600 | 4608 | 1,120,900,864 | -23.20(-0.50%) |
Jul 30, 2009 | 4548 | 4647 | 4548 | 4632 | 1,158,922,112 | +84.10(+1.85%) |
Jul 29, 2009 | 4529 | 4582 | 4512 | 4548 | 895,089,408 | +18.70(+0.41%) |
Jul 28, 2009 | 4586 | 4616 | 4520 | 4529 | 966,741,376 | -57.30(-1.25%) |
Jul 27, 2009 | 4577 | 4615 | 4553 | 4586 | 874,599,424 | +0.00(+0.00%) |
Jul 26, 2009 | 4577 | 4615 | 4553 | 4586 | 874,599,424 | +9.50(+0.21%) |
Jul 24, 2009 | 4560 | 4603 | 4536 | 4577 | 1,145,016,576 | +16.80(+0.37%) |
Jul 23, 2009 | 4494 | 4567 | 4472 | 4560 | 1,104,970,752 | +66.10(+1.47%) |
Jul 22, 2009 | 4481 | 4498 | 4449 | 4494 | 928,783,424 | +12.50(+0.28%) |
Jul 21, 2009 | 4444 | 4502 | 4438 | 4481 | 1,080,316,416 | +37.60(+0.85%) |
Jul 20, 2009 | 4389 | 4465 | 4389 | 4444 | 953,645,376 | +0.00(+0.00%) |
Jul 19, 2009 | 4389 | 4465 | 4389 | 4444 | 953,645,376 | +54.80(+1.25%) |
Jul 17, 2009 | 4362 | 4412 | 4362 | 4389 | 1,076,386,560 | +27.00(+0.62%) |
Jul 16, 2009 | 4346 | 4385 | 4329 | 4362 | 924,481,408 | +15.30(+0.35%) |
Jul 15, 2009 | 4238 | 4346 | 4238 | 4346 | 916,566,208 | +108.80(+2.57%) |
Jul 14, 2009 | 4202 | 4256 | 4199 | 4238 | 867,775,424 | +35.60(+0.85%) |
Jul 13, 2009 | 4127 | 4209 | 4096 | 4202 | 833,668,480 | +0.00(+0.00%) |
Jul 12, 2009 | 4127 | 4209 | 4096 | 4202 | 833,668,480 | +74.90(+1.81%) |
Jul 10, 2009 | 4159 | 4160 | 4124 | 4127 | 814,402,176 | -31.50(-0.76%) |
Jul 09, 2009 | 4140 | 4186 | 4140 | 4159 | 900,471,616 | +18.50(+0.45%) |
Jul 08, 2009 | 4187 | 4198 | 4131 | 4140 | 1,051,898,176 | -46.80(-1.12%) |
Jul 07, 2009 | 4195 | 4242 | 4184 | 4187 | 847,664,192 | -7.90(-0.19%) |
Jul 06, 2009 | 4236 | 4236 | 4172 | 4195 | 874,675,392 | +0.00(+0.00%) |
Jul 05, 2009 | 4236 | 4236 | 4172 | 4195 | 874,675,392 | -41.40(-0.98%) |
Jul 03, 2009 | 4234 | 4265 | 4221 | 4236 | 905,300,672 | +2.00(+0.05%) |
Jul 02, 2009 | 4341 | 4341 | 4231 | 4234 | 1,271,763,456 | -106.40(-2.45%) |