Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2009 | 5138 | 5170 | 5024 | 5045 | 0 | -0.05(-0.00%) |
Oct 30, 2009 | 5138 | 5170 | 5024 | 5045 | 1,400,463,232 | -93.10(-1.81%) |
Oct 29, 2009 | 5080 | 5146 | 5043 | 5138 | 1,347,176,960 | +57.30(+1.13%) |
Oct 28, 2009 | 5201 | 5201 | 5074 | 5080 | 1,417,096,320 | -120.60(-2.32%) |
Oct 27, 2009 | 5192 | 5231 | 5182 | 5201 | 1,445,543,936 | +9.30(+0.18%) |
Oct 26, 2009 | 5243 | 5281 | 5166 | 5192 | 934,833,984 | +0.00(+0.00%) |
Oct 25, 2009 | 5243 | 5281 | 5166 | 5192 | 934,833,984 | -50.87(-0.97%) |
Oct 24, 2009 | 5207 | 5300 | 5207 | 5243 | 0 | -0.03(-0.00%) |
Oct 23, 2009 | 5207 | 5300 | 5207 | 5243 | 983,285,504 | +35.20(+0.68%) |
Oct 22, 2009 | 5258 | 5258 | 5166 | 5207 | 1,018,440,512 | -50.50(-0.96%) |
Oct 21, 2009 | 5243 | 5268 | 5174 | 5258 | 1,133,964,160 | +14.50(+0.28%) |
Oct 20, 2009 | 5282 | 5298 | 5243 | 5243 | 1,072,976,896 | -38.10(-0.72%) |
Oct 19, 2009 | 5190 | 5282 | 5190 | 5282 | 827,031,104 | +0.00(+0.00%) |
Oct 18, 2009 | 5190 | 5282 | 5190 | 5282 | 827,031,104 | +91.30(+1.76%) |
Oct 16, 2009 | 5223 | 5273 | 5176 | 5190 | 1,178,422,656 | -32.80(-0.63%) |
Oct 15, 2009 | 5256 | 5268 | 5219 | 5223 | 1,109,682,688 | -33.10(-0.63%) |
Oct 14, 2009 | 5154 | 5261 | 5154 | 5256 | 1,217,384,064 | +101.90(+1.98%) |
Oct 13, 2009 | 5210 | 5222 | 5154 | 5154 | 1,120,979,200 | -56.00(-1.07%) |
Oct 12, 2009 | 5162 | 5231 | 5162 | 5210 | 779,456,128 | +0.00(+0.00%) |
Oct 11, 2009 | 5162 | 5231 | 5162 | 5210 | 779,456,128 | +48.30(+0.94%) |
Oct 09, 2009 | 5155 | 5172 | 5130 | 5162 | 930,745,024 | +7.30(+0.14%) |
Oct 08, 2009 | 5109 | 5173 | 5109 | 5155 | 1,182,270,208 | +45.70(+0.89%) |
Oct 07, 2009 | 5138 | 5156 | 5104 | 5109 | 926,710,272 | -29.10(-0.57%) |
Oct 06, 2009 | 5024 | 5150 | 5024 | 5138 | 1,041,875,392 | +113.70(+2.26%) |
Oct 05, 2009 | 4989 | 5024 | 4977 | 5024 | 934,716,928 | +0.00(+0.00%) |
Oct 04, 2009 | 4989 | 5024 | 4977 | 5024 | 934,716,928 | +35.60(+0.71%) |
Oct 02, 2009 | 5048 | 5048 | 4955 | 4989 | 1,337,511,424 | -59.10(-1.17%) |
Oct 01, 2009 | 5134 | 5164 | 5044 | 5048 | 1,109,157,248 | -86.10(-1.68%) |
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%) |