Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11481 | 11458 | 11251 | 11395 | 257,237,952 | +0.00(+0.00%) |
Sep 29, 2009 | 11355 | 11404 | 11314 | 11395 | 194,923,680 | +56.30(+0.50%) |
Sep 28, 2009 | 11269 | 11390 | 11212 | 11339 | 166,605,664 | +126.30(+1.13%) |
Sep 25, 2009 | 11237 | 11293 | 11175 | 11212 | 159,279,472 | -73.40(-0.65%) |
Sep 24, 2009 | 11548 | 11553 | 11284 | 11286 | 217,668,880 | -231.70(-2.01%) |
Sep 23, 2009 | 11596 | 11648 | 11503 | 11518 | 197,618,656 | -68.20(-0.59%) |
Sep 22, 2009 | 11534 | 11602 | 11425 | 11586 | 211,364,320 | +161.10(+1.41%) |
Sep 21, 2009 | 11348 | 11446 | 11330 | 11425 | 173,697,552 | -21.40(-0.19%) |
Sep 18, 2009 | 11532 | 11540 | 11446 | 11446 | 369,937,600 | -82.20(-0.71%) |
Sep 17, 2009 | 11536 | 11614 | 11447 | 11528 | 223,679,616 | -27.40(-0.24%) |
Sep 16, 2009 | 11552 | 11592 | 11496 | 11556 | 256,997,984 | +59.80(+0.52%) |
Sep 15, 2009 | 11360 | 11496 | 11332 | 11496 | 209,964,704 | +163.80(+1.45%) |
Sep 14, 2009 | 11175 | 11332 | 11167 | 11332 | 167,911,488 | +78.80(+0.70%) |
Sep 11, 2009 | 11216 | 11283 | 11155 | 11253 | 208,118,624 | +98.20(+0.88%) |
Sep 10, 2009 | 11012 | 11155 | 11000 | 11155 | 213,760,736 | +154.80(+1.41%) |
Sep 09, 2009 | 11082 | 11114 | 10966 | 11000 | 243,696,624 | -105.10(-0.95%) |
Sep 08, 2009 | 11148 | 11176 | 11018 | 11105 | 210,673,760 | +87.80(+0.80%) |
Sep 04, 2009 | 10901 | 11018 | 10872 | 11018 | 148,070,400 | +96.00(+0.88%) |
Sep 03, 2009 | 10769 | 10922 | 10701 | 10922 | 251,783,472 | +220.20(+2.06%) |
Sep 02, 2009 | 10656 | 10737 | 10635 | 10701 | 246,015,344 | +11.50(+0.11%) |
Sep 01, 2009 | 10841 | 10927 | 10666 | 10690 | 206,259,520 | -178.40(-1.64%) |
Aug 31, 2009 | 10866 | 10978 | 10773 | 10868 | 179,470,208 | -109.80(-1.00%) |
Aug 28, 2009 | 10980 | 11011 | 10894 | 10978 | 164,482,848 | +44.00(+0.40%) |
Aug 27, 2009 | 10986 | 10970 | 10808 | 10934 | 177,967,232 | +21.80(+0.20%) |
Aug 26, 2009 | 10861 | 10961 | 10838 | 10912 | 172,419,680 | -8.30(-0.08%) |
Aug 25, 2009 | 10872 | 10963 | 10790 | 10920 | 186,166,976 | +130.50(+1.21%) |
Aug 24, 2009 | 10865 | 10903 | 10747 | 10790 | 158,906,992 | -41.20(-0.38%) |
Aug 21, 2009 | 10826 | 10837 | 10700 | 10831 | 176,228,640 | +130.70(+1.22%) |
Aug 20, 2009 | 10708 | 10764 | 10687 | 10700 | 159,800,256 | +13.70(+0.13%) |
Aug 19, 2009 | 10536 | 10738 | 10519 | 10687 | 181,317,856 | +13.00(+0.12%) |
Aug 18, 2009 | 10601 | 10680 | 10532 | 10674 | 141,815,856 | +142.20(+1.35%) |
Aug 17, 2009 | 10577 | 10848 | 10480 | 10532 | 151,826,896 | -316.40(-2.92%) |
Aug 14, 2009 | 10832 | 10848 | 10713 | 10848 | 145,783,152 | +22.40(+0.21%) |
Aug 13, 2009 | 10790 | 10850 | 10660 | 10826 | 200,784,192 | +165.70(+1.55%) |
Aug 12, 2009 | 10597 | 10742 | 10588 | 10660 | 156,095,824 | +30.40(+0.29%) |
Aug 11, 2009 | 10760 | 10796 | 10608 | 10630 | 156,988,704 | -164.20(-1.52%) |
Aug 10, 2009 | 10833 | 10885 | 10768 | 10794 | 153,939,504 | -91.60(-0.84%) |
Aug 07, 2009 | 10896 | 10964 | 10793 | 10885 | 183,307,824 | +91.90(+0.85%) |
Aug 06, 2009 | 11042 | 11065 | 10793 | 10793 | 251,845,984 | -253.50(-2.29%) |
Aug 05, 2009 | 11014 | 11065 | 10953 | 11047 | 229,501,936 | +28.80(+0.26%) |
Aug 04, 2009 | 10943 | 11018 | 10787 | 11018 | 213,626,960 | +230.90(+2.14%) |
Jul 31, 2009 | 10632 | 10842 | 10626 | 10787 | 164,082,880 | +110.50(+1.03%) |
Jul 30, 2009 | 10602 | 10688 | 10455 | 10677 | 188,619,680 | +221.40(+2.12%) |
Jul 29, 2009 | 10483 | 10570 | 10385 | 10455 | 163,716,928 | -115.20(-1.09%) |
Jul 28, 2009 | 10614 | 10757 | 10521 | 10570 | 196,886,720 | -186.90(-1.74%) |
Jul 27, 2009 | 10727 | 10806 | 10698 | 10757 | 170,871,792 | +69.50(+0.65%) |
Jul 24, 2009 | 10666 | 10718 | 10574 | 10688 | 152,617,664 | +12.20(+0.11%) |
Jul 23, 2009 | 10426 | 10676 | 10432 | 10676 | 206,705,920 | +243.40(+2.33%) |
Jul 22, 2009 | 10423 | 10545 | 10405 | 10432 | 166,250,208 | -83.00(-0.79%) |
Jul 21, 2009 | 10592 | 10598 | 10423 | 10515 | 194,317,776 | -25.40(-0.24%) |
Jul 20, 2009 | 10478 | 10562 | 10369 | 10541 | 176,186,288 | +171.30(+1.65%) |
Jul 17, 2009 | 10324 | 10404 | 10252 | 10369 | 152,722,640 | +65.00(+0.63%) |
Jul 16, 2009 | 10179 | 10336 | 10164 | 10304 | 146,062,704 | +88.90(+0.87%) |
Jul 15, 2009 | 10123 | 10244 | 9986 | 10216 | 212,357,280 | +229.35(+2.30%) |
Jul 14, 2009 | 9968 | 9994 | 9881 | 9986 | 161,042,944 | +94.22(+0.95%) |
Jul 13, 2009 | 9734 | 9892 | 9671 | 9892 | 171,589,360 | +144.80(+1.49%) |
Jul 10, 2009 | 9699 | 9774 | 9630 | 9747 | 140,866,320 | -26.79(-0.27%) |
Jul 09, 2009 | 9718 | 9820 | 9647 | 9774 | 182,280,560 | +120.47(+1.25%) |
Jul 08, 2009 | 9794 | 9868 | 9536 | 9653 | 241,770,048 | -190.90(-1.94%) |
Jul 07, 2009 | 10029 | 10079 | 9837 | 9844 | 193,190,672 | -183.05(-1.83%) |
Jul 06, 2009 | 10115 | 10283 | 9927 | 10027 | 169,508,272 | -255.70(-2.49%) |
Jul 03, 2009 | 10229 | 10294 | 10231 | 10283 | 56,694,848 | +37.20(+0.36%) |