Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5197 | 5197 | 5069 | 5128 | 889,500,800 | -68.30(-1.31%) |
Sep 29, 2011 | 5218 | 5250 | 5161 | 5197 | 736,900,096 | -20.80(-0.40%) |
Sep 28, 2011 | 5294 | 5314 | 5191 | 5218 | 726,670,208 | -76.50(-1.45%) |
Sep 27, 2011 | 5089 | 5294 | 5089 | 5294 | 960,705,920 | +204.70(+4.02%) |
Sep 26, 2011 | 5067 | 5149 | 4974 | 5089 | 1,039,396,992 | +0.00(+0.00%) |
Sep 25, 2011 | 5067 | 5149 | 4974 | 5089 | 1,039,396,992 | +22.60(+0.45%) |
Sep 24, 2011 | 5042 | 5105 | 4928 | 5067 | 0 | +0.00(+0.00%) |
Sep 23, 2011 | 5042 | 5105 | 4928 | 5067 | 1,013,630,400 | +25.20(+0.50%) |
Sep 22, 2011 | 5288 | 5288 | 5014 | 5042 | 1,191,994,752 | -246.80(-4.67%) |
Sep 21, 2011 | 5364 | 5366 | 5269 | 5288 | 770,544,192 | -75.30(-1.40%) |
Sep 20, 2011 | 5260 | 5377 | 5219 | 5364 | 708,694,976 | +104.10(+1.98%) |
Sep 19, 2011 | 5368 | 5368 | 5232 | 5260 | 721,392,704 | +0.00(+0.00%) |
Sep 18, 2011 | 5368 | 5368 | 5232 | 5260 | 721,392,704 | -108.80(-2.03%) |
Sep 17, 2011 | 5338 | 5406 | 5338 | 5368 | 0 | +0.00(+0.00%) |
Sep 16, 2011 | 5338 | 5406 | 5338 | 5368 | 1,464,013,696 | +30.90(+0.58%) |
Sep 15, 2011 | 5227 | 5367 | 5227 | 5338 | 1,124,039,936 | +110.50(+2.11%) |
Sep 14, 2011 | 5174 | 5270 | 5146 | 5227 | 1,116,782,976 | +52.70(+1.02%) |
Sep 13, 2011 | 5130 | 5203 | 5070 | 5174 | 885,953,984 | +44.70(+0.87%) |
Sep 12, 2011 | 5215 | 5215 | 5059 | 5130 | 1,009,065,280 | +0.00(+0.00%) |
Sep 11, 2011 | 5215 | 5215 | 5059 | 5130 | 1,009,065,280 | -85.00(-1.63%) |
Sep 10, 2011 | 5340 | 5352 | 5202 | 5215 | 0 | -0.10(-0.00%) |
Sep 09, 2011 | 5340 | 5352 | 5202 | 5215 | 1,048,625,984 | -125.70(-2.35%) |
Sep 08, 2011 | 5319 | 5370 | 5270 | 5340 | 922,652,096 | +21.80(+0.41%) |
Sep 07, 2011 | 5157 | 5322 | 5157 | 5319 | 837,910,528 | +161.80(+3.14%) |
Sep 06, 2011 | 5103 | 5190 | 5087 | 5157 | 946,079,104 | +54.20(+1.06%) |
Sep 05, 2011 | 5292 | 5292 | 5098 | 5103 | 788,821,312 | +0.00(+0.00%) |
Sep 04, 2011 | 5292 | 5292 | 5098 | 5103 | 788,821,312 | -189.40(-3.58%) |
Sep 03, 2011 | 5419 | 5419 | 5258 | 5292 | 0 | +0.00(+0.00%) |
Sep 02, 2011 | 5419 | 5419 | 5258 | 5292 | 823,929,984 | -126.70(-2.34%) |
Sep 01, 2011 | 5394 | 5450 | 5347 | 5419 | 975,363,776 | +24.20(+0.45%) |
Aug 31, 2011 | 5269 | 5412 | 5259 | 5394 | 1,178,142,464 | +125.80(+2.39%) |
Aug 30, 2011 | 5130 | 5284 | 5130 | 5269 | 910,283,072 | +138.80(+2.71%) |
Aug 29, 2011 | 5130 | 5130 | 5130 | 5130 | 0 | +0.00(+0.00%) |
Aug 28, 2011 | 5130 | 5130 | 5130 | 5130 | 0 | +0.00(+0.00%) |
Aug 27, 2011 | 5131 | 5150 | 5015 | 5130 | 0 | +0.00(+0.00%) |
Aug 26, 2011 | 5131 | 5150 | 5015 | 5130 | 1,037,445,376 | -1.20(-0.02%) |
Aug 25, 2011 | 5206 | 5254 | 5102 | 5131 | 1,128,589,312 | -74.80(-1.44%) |
Aug 24, 2011 | 5129 | 5251 | 5098 | 5206 | 908,821,504 | +76.50(+1.49%) |
Aug 23, 2011 | 5095 | 5193 | 5077 | 5129 | 904,652,288 | +34.10(+0.67%) |
Aug 22, 2011 | 5041 | 5183 | 4993 | 5095 | 857,260,032 | +0.00(+0.00%) |
Aug 21, 2011 | 5041 | 5183 | 4993 | 5095 | 857,260,032 | +54.50(+1.08%) |
Aug 19, 2011 | 5092 | 5108 | 4930 | 5041 | 1,546,098,688 | -51.40(-1.01%) |
Aug 18, 2011 | 5332 | 5332 | 5042 | 5092 | 1,183,380,992 | -239.40(-4.49%) |
Aug 17, 2011 | 5358 | 5371 | 5280 | 5332 | 671,941,824 | -26.00(-0.49%) |
Aug 16, 2011 | 5351 | 5362 | 5266 | 5358 | 716,380,800 | +7.00(+0.13%) |
Aug 15, 2011 | 5320 | 5377 | 5319 | 5351 | 695,636,416 | +0.00(+0.00%) |
Aug 14, 2011 | 5320 | 5377 | 5319 | 5351 | 695,636,416 | +30.60(+0.58%) |
Aug 13, 2011 | 5163 | 5320 | 5099 | 5320 | 0 | +0.00(+0.00%) |
Aug 12, 2011 | 5163 | 5320 | 5099 | 5320 | 1,024,505,216 | +157.20(+3.04%) |
Aug 11, 2011 | 5007 | 5173 | 4943 | 5163 | 1,455,126,400 | +155.60(+3.11%) |
Aug 10, 2011 | 5165 | 5263 | 4991 | 5007 | 1,649,746,304 | -157.70(-3.05%) |
Aug 09, 2011 | 5069 | 5176 | 4791 | 5165 | 2,039,085,184 | +95.90(+1.89%) |
Aug 08, 2011 | 5247 | 5296 | 5062 | 5069 | 1,576,389,632 | +0.00(+0.00%) |
Aug 07, 2011 | 5247 | 5296 | 5062 | 5069 | 1,576,389,632 | -178.00(-3.39%) |
Aug 06, 2011 | 5393 | 5393 | 5203 | 5247 | 0 | +0.00(+0.00%) |
Aug 05, 2011 | 5393 | 5393 | 5203 | 5247 | 2,044,242,432 | -146.10(-2.71%) |
Aug 04, 2011 | 5584 | 5644 | 5393 | 5393 | 1,428,457,088 | -191.40(-3.43%) |
Aug 03, 2011 | 5718 | 5718 | 5558 | 5584 | 1,094,346,752 | -133.90(-2.34%) |
Aug 02, 2011 | 5774 | 5779 | 5705 | 5718 | 995,746,816 | -56.00(-0.97%) |
Aug 01, 2011 | 5815 | 5914 | 5767 | 5774 | 864,009,728 | +0.00(+0.00%) |
Jul 31, 2011 | 5815 | 5914 | 5767 | 5774 | 864,009,728 | -40.80(-0.70%) |
Jul 30, 2011 | 5873 | 5873 | 5772 | 5815 | 0 | +0.00(+0.00%) |
Jul 29, 2011 | 5873 | 5873 | 5772 | 5815 | 1,014,403,392 | -58.00(-0.99%) |
Jul 28, 2011 | 5857 | 5883 | 5802 | 5873 | 753,182,912 | +16.60(+0.28%) |
Jul 27, 2011 | 5930 | 5932 | 5841 | 5857 | 777,353,408 | -73.10(-1.23%) |
Jul 26, 2011 | 5925 | 5951 | 5896 | 5930 | 631,694,592 | +4.40(+0.07%) |
Jul 25, 2011 | 5935 | 5939 | 5893 | 5925 | 645,910,976 | +0.00(+0.00%) |
Jul 24, 2011 | 5935 | 5939 | 5893 | 5925 | 645,910,976 | -9.70(-0.16%) |
Jul 23, 2011 | 5900 | 5967 | 5900 | 5935 | 0 | +0.00(+0.00%) |
Jul 22, 2011 | 5900 | 5967 | 5900 | 5935 | 874,525,312 | +35.10(+0.59%) |
Jul 21, 2011 | 5854 | 5934 | 5798 | 5900 | 1,051,054,208 | +46.10(+0.79%) |
Jul 20, 2011 | 5790 | 5856 | 5790 | 5854 | 900,376,320 | +63.80(+1.10%) |
Jul 19, 2011 | 5753 | 5802 | 5753 | 5790 | 912,096,000 | +37.20(+0.65%) |
Jul 18, 2011 | 5844 | 5844 | 5753 | 5753 | 848,623,104 | +0.00(+0.00%) |
Jul 17, 2011 | 5844 | 5844 | 5753 | 5753 | 848,623,104 | -90.90(-1.56%) |
Jul 16, 2011 | 5847 | 5864 | 5806 | 5844 | 0 | +0.00(+0.00%) |
Jul 15, 2011 | 5847 | 5864 | 5806 | 5844 | 693,411,584 | -3.30(-0.06%) |
Jul 14, 2011 | 5906 | 5906 | 5841 | 5847 | 715,477,376 | -59.40(-1.01%) |
Jul 13, 2011 | 5869 | 5911 | 5851 | 5906 | 830,812,992 | +37.40(+0.64%) |
Jul 12, 2011 | 5929 | 5929 | 5793 | 5869 | 1,086,509,696 | -60.20(-1.02%) |
Jul 11, 2011 | 5991 | 5999 | 5901 | 5929 | 850,417,088 | +0.00(+0.00%) |
Jul 10, 2011 | 5991 | 5999 | 5901 | 5929 | 850,417,088 | -61.40(-1.02%) |
Jul 09, 2011 | 6054 | 6084 | 5982 | 5991 | 0 | +0.00(+0.00%) |
Jul 08, 2011 | 6055 | 6084 | 5982 | 5991 | 781,326,528 | -64.00(-1.06%) |
Jul 07, 2011 | 6003 | 6072 | 6003 | 6055 | 833,720,384 | +51.70(+0.86%) |
Jul 06, 2011 | 6024 | 6026 | 5974 | 6003 | 817,116,288 | -21.10(-0.35%) |
Jul 05, 2011 | 6018 | 6036 | 6011 | 6024 | 654,940,416 | +6.50(+0.11%) |
Jul 04, 2011 | 5990 | 6031 | 5986 | 6018 | 466,358,016 | +0.00(+0.00%) |
Jul 03, 2011 | 5990 | 6031 | 5986 | 6018 | 466,358,016 | +27.70(+0.46%) |
Jul 02, 2011 | 5946 | 5999 | 5937 | 5990 | 0 | +0.00(+0.00%) |