Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6360 | 6364 | 6261 | 6261 | 0 | -75.71(-1.19%) |
Nov 29, 2009 | 6183 | 6365 | 6179 | 6337 | 0 | -0.04(-0.00%) |
Nov 28, 2009 | 6183 | 6365 | 6179 | 6337 | 71,902,096 | +53.30(+0.85%) |
Nov 27, 2009 | 6392 | 6394 | 6263 | 6283 | 74,016,800 | -138.80(-2.16%) |
Nov 26, 2009 | 6441 | 6445 | 6397 | 6422 | 55,443,300 | +24.70(+0.39%) |
Nov 25, 2009 | 6372 | 6438 | 6366 | 6398 | 57,719,500 | -12.70(-0.20%) |
Nov 24, 2009 | 6321 | 6429 | 6320 | 6410 | 53,925,700 | -0.04(-0.00%) |
Nov 23, 2009 | 6321 | 6429 | 6320 | 6410 | 0 | +132.78(+2.12%) |
Nov 22, 2009 | 6298 | 6319 | 6233 | 6277 | 0 | -0.04(-0.00%) |
Nov 21, 2009 | 6298 | 6319 | 6233 | 6278 | 74,185,504 | -9.30(-0.15%) |
Nov 20, 2009 | 6348 | 6353 | 6274 | 6287 | 60,394,900 | -82.20(-1.29%) |
Nov 19, 2009 | 6400 | 6433 | 6369 | 6369 | 53,505,500 | -7.40(-0.12%) |
Nov 18, 2009 | 6410 | 6423 | 6368 | 6376 | 67,769,000 | -46.40(-0.72%) |
Nov 17, 2009 | 6386 | 6435 | 6384 | 6423 | 54,137,800 | -0.01(-0.00%) |
Nov 16, 2009 | 6423 | 6423 | 6423 | 0 | +71.73(+1.13%) | |
Nov 15, 2009 | 6331 | 6357 | 6297 | 6351 | 0 | -0.02(-0.00%) |
Nov 14, 2009 | 6331 | 6356 | 6297 | 6351 | 61,035,000 | -4.70(-0.07%) |
Nov 13, 2009 | 6349 | 6378 | 6332 | 6356 | 24,041,700 | -18.90(-0.30%) |
Nov 12, 2009 | 6416 | 6423 | 6357 | 6375 | 52,322,400 | +5.60(+0.09%) |
Nov 11, 2009 | 6393 | 6399 | 6361 | 6369 | 42,475,400 | -16.00(-0.25%) |
Nov 10, 2009 | 6352 | 6391 | 6342 | 6385 | 50,743,900 | -0.04(-0.00%) |
Nov 09, 2009 | 6352 | 6391 | 6342 | 6385 | 0 | +91.53(+1.45%) |
Nov 08, 2009 | 6287 | 6317 | 6229 | 6294 | 0 | +0.01(+0.00%) |
Nov 07, 2009 | 6287 | 6317 | 6229 | 6294 | 59,614,600 | +8.40(+0.13%) |
Nov 06, 2009 | 6204 | 6307 | 6196 | 6285 | 62,099,900 | +18.10(+0.29%) |
Nov 05, 2009 | 6238 | 6281 | 6220 | 6267 | 67,905,200 | +53.70(+0.86%) |
Nov 04, 2009 | 6229 | 6236 | 6146 | 6213 | 109,723,904 | -77.80(-1.24%) |
Nov 03, 2009 | 6256 | 6312 | 6232 | 6291 | 58,592,400 | -0.02(-0.00%) |
Nov 02, 2009 | 6256 | 6313 | 6232 | 6291 | 0 | +5.46(+0.09%) |
Nov 01, 2009 | 6366 | 6395 | 6276 | 6286 | 0 | +0.00(+0.00%) |
Oct 31, 2009 | 6366 | 6395 | 6276 | 6286 | 0 | -0.04(-0.00%) |
Oct 30, 2009 | 6366 | 6395 | 6276 | 6286 | 76,290,896 | -65.50(-1.03%) |
Oct 29, 2009 | 6234 | 6357 | 6222 | 6351 | 84,519,104 | +71.40(+1.14%) |
Oct 28, 2009 | 6353 | 6358 | 6269 | 6280 | 86,446,800 | -88.10(-1.38%) |
Oct 27, 2009 | 6318 | 6394 | 6296 | 6368 | 75,348,496 | +64.60(+1.02%) |
Oct 26, 2009 | 6405 | 6410 | 6292 | 6303 | 57,731,600 | -74.66(-1.17%) |
Oct 25, 2009 | 6455 | 6474 | 6372 | 6378 | 0 | +0.00(+0.00%) |
Oct 24, 2009 | 6455 | 6474 | 6372 | 6378 | 0 | -0.04(-0.00%) |
Oct 23, 2009 | 6455 | 6474 | 6372 | 6378 | 61,353,400 | -27.80(-0.43%) |
Oct 22, 2009 | 6371 | 6440 | 6332 | 6406 | 76,389,904 | -28.80(-0.45%) |
Oct 21, 2009 | 6427 | 6459 | 6346 | 6435 | 69,681,296 | +7.40(+0.12%) |
Oct 20, 2009 | 6448 | 6467 | 6408 | 6427 | 56,558,300 | -9.10(-0.14%) |
Oct 19, 2009 | 6382 | 6444 | 6380 | 6436 | 50,020,100 | +91.10(+1.44%) |
Oct 16, 2009 | 6415 | 6434 | 6311 | 6345 | 59,802,300 | -37.90(-0.59%) |
Oct 15, 2009 | 6400 | 6414 | 6362 | 6383 | 65,790,600 | -22.70(-0.35%) |
Oct 14, 2009 | 6372 | 6425 | 6359 | 6406 | 72,266,200 | +84.60(+1.34%) |
Oct 13, 2009 | 6375 | 6389 | 6310 | 6321 | 50,368,800 | -56.50(-0.89%) |
Oct 12, 2009 | 6314 | 6404 | 6310 | 6378 | 49,539,500 | +86.20(+1.37%) |
Oct 09, 2009 | 6294 | 6330 | 6271 | 6292 | 46,393,300 | -14.20(-0.23%) |
Oct 08, 2009 | 6318 | 6330 | 6272 | 6306 | 55,664,400 | +45.70(+0.73%) |
Oct 07, 2009 | 6254 | 6297 | 6244 | 6260 | 52,347,200 | -17.10(-0.27%) |
Oct 06, 2009 | 6201 | 6293 | 6174 | 6277 | 61,794,600 | +114.30(+1.85%) |
Oct 05, 2009 | 6139 | 6190 | 6127 | 6163 | 45,513,300 | +12.70(+0.21%) |
Oct 02, 2009 | 6210 | 6217 | 6108 | 6150 | 80,428,096 | -105.00(-1.68%) |
Oct 01, 2009 | 6333 | 6367 | 6240 | 6255 | 89,792,800 | -68.00(-1.08%) |
Sep 30, 2009 | 6320 | 6357 | 6275 | 6323 | 63,540,900 | +6.50(+0.10%) |
Sep 29, 2009 | 6306 | 6331 | 6267 | 6317 | 45,940,900 | +27.40(+0.44%) |
Sep 28, 2009 | 6208 | 6293 | 6162 | 6289 | 50,564,600 | +52.40(+0.84%) |
Sep 25, 2009 | 6272 | 6274 | 6212 | 6237 | 55,447,600 | -38.50(-0.61%) |
Sep 24, 2009 | 6314 | 6352 | 6259 | 6275 | 59,217,200 | -74.40(-1.17%) |
Sep 23, 2009 | 6340 | 6385 | 6337 | 6350 | 46,317,700 | +9.10(+0.14%) |
Sep 22, 2009 | 6323 | 6395 | 6322 | 6341 | 54,710,600 | +34.50(+0.55%) |
Sep 21, 2009 | 6320 | 6330 | 6273 | 6306 | 46,548,000 | -18.90(-0.30%) |
Sep 18, 2009 | 6311 | 6356 | 6305 | 6325 | 139,886,000 | +7.40(+0.12%) |
Sep 17, 2009 | 6346 | 6347 | 6300 | 6318 | 77,311,600 | +17.80(+0.28%) |
Sep 16, 2009 | 6224 | 6319 | 6224 | 6300 | 57,611,200 | +86.70(+1.40%) |
Sep 15, 2009 | 6226 | 6237 | 6193 | 6213 | 49,771,800 | -12.40(-0.20%) |
Sep 14, 2009 | 6187 | 6231 | 6159 | 6226 | 43,664,600 | -7.40(-0.12%) |
Sep 11, 2009 | 6228 | 6241 | 6203 | 6233 | 56,255,200 | +24.60(+0.40%) |
Sep 10, 2009 | 6234 | 6236 | 6175 | 6208 | 64,832,900 | +6.40(+0.10%) |
Sep 09, 2009 | 6171 | 6202 | 6153 | 6202 | 61,714,400 | +7.30(+0.12%) |
Sep 08, 2009 | 6203 | 6214 | 6164 | 6195 | 48,120,400 | +12.70(+0.21%) |
Sep 07, 2009 | 6171 | 6194 | 6156 | 6182 | 37,248,600 | +62.90(+1.03%) |
Sep 04, 2009 | 6100 | 6131 | 6087 | 6119 | 53,174,800 | +45.40(+0.75%) |
Sep 03, 2009 | 6096 | 6101 | 6049 | 6074 | 65,952,000 | -15.50(-0.25%) |
Sep 02, 2009 | 6106 | 6121 | 6036 | 6089 | 74,995,200 | -39.00(-0.64%) |