Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2012 | 5742 | 5844 | 5739 | 5820 | 690,293,824 | +78.43(+1.37%) |
Sep 29, 2012 | 5779 | 5808 | 5741 | 5742 | 0 | -0.03(-0.00%) |
Sep 28, 2012 | 5779 | 5808 | 5740 | 5742 | 745,469,376 | -37.30(-0.65%) |
Sep 27, 2012 | 5768 | 5804 | 5763 | 5779 | 545,045,184 | +11.30(+0.20%) |
Sep 26, 2012 | 5860 | 5860 | 5751 | 5768 | 685,626,304 | -91.60(-1.56%) |
Sep 25, 2012 | 5839 | 5869 | 5828 | 5860 | 737,347,712 | +20.90(+0.36%) |
Sep 24, 2012 | 5853 | 5853 | 5806 | 5839 | 736,974,080 | +0.00(+0.00%) |
Sep 23, 2012 | 5853 | 5853 | 5806 | 5839 | 736,974,080 | -13.82(-0.24%) |
Sep 22, 2012 | 5855 | 5888 | 5839 | 5853 | 0 | +0.02(+0.00%) |
Sep 21, 2012 | 5855 | 5888 | 5839 | 5853 | 1,202,461,184 | -2.00(-0.03%) |
Sep 20, 2012 | 5888 | 5888 | 5824 | 5855 | 656,511,296 | -33.90(-0.58%) |
Sep 19, 2012 | 5868 | 5894 | 5861 | 5888 | 704,137,728 | +20.30(+0.35%) |
Sep 18, 2012 | 5894 | 5894 | 5838 | 5868 | 802,597,696 | -25.30(-0.43%) |
Sep 17, 2012 | 5916 | 5916 | 5883 | 5894 | 691,683,904 | +0.00(+0.00%) |
Sep 16, 2012 | 5916 | 5916 | 5883 | 5894 | 691,683,904 | -22.05(-0.37%) |
Sep 15, 2012 | 5820 | 5933 | 5820 | 5916 | 0 | -0.05(-0.00%) |
Sep 14, 2012 | 5820 | 5933 | 5820 | 5916 | 1,506,216,704 | +95.70(+1.64%) |
Sep 13, 2012 | 5782 | 5827 | 5770 | 5820 | 819,530,112 | +37.80(+0.65%) |
Sep 12, 2012 | 5792 | 5821 | 5758 | 5782 | 1,101,683,840 | -10.10(-0.17%) |
Sep 11, 2012 | 5793 | 5797 | 5764 | 5792 | 779,957,824 | -1.00(-0.02%) |
Sep 10, 2012 | 5795 | 5807 | 5777 | 5793 | 672,891,008 | +0.00(+0.00%) |
Sep 09, 2012 | 5795 | 5807 | 5777 | 5793 | 672,891,008 | -1.60(-0.03%) |
Sep 08, 2012 | 5777 | 5808 | 5773 | 5795 | 0 | +0.00(+0.00%) |
Sep 07, 2012 | 5777 | 5808 | 5773 | 5795 | 1,271,438,336 | +17.50(+0.30%) |
Sep 06, 2012 | 5658 | 5786 | 5658 | 5777 | 1,097,422,208 | +119.40(+2.11%) |
Sep 05, 2012 | 5672 | 5676 | 5635 | 5658 | 737,252,928 | -14.10(-0.25%) |
Sep 04, 2012 | 5758 | 5758 | 5658 | 5672 | 628,708,288 | -86.40(-1.50%) |
Sep 03, 2012 | 5712 | 5758 | 5701 | 5758 | 394,561,504 | +0.00(+0.00%) |
Sep 02, 2012 | 5712 | 5758 | 5701 | 5758 | 394,561,504 | +46.92(+0.82%) |