Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2009 | 6250 | 6252 | 6123 | 6128 | 72,396,800 | -88.90(-1.43%) |
Aug 31, 2009 | 6173 | 6223 | 6165 | 6217 | 70,363,600 | +5.50(+0.09%) |
Aug 28, 2009 | 6204 | 6262 | 6188 | 6212 | 66,067,900 | +42.40(+0.69%) |
Aug 27, 2009 | 6166 | 6189 | 6131 | 6169 | 66,639,000 | -7.80(-0.13%) |
Aug 26, 2009 | 6188 | 6217 | 6162 | 6177 | 55,481,600 | -23.90(-0.39%) |
Aug 25, 2009 | 6153 | 6222 | 6146 | 6201 | 57,909,400 | +6.50(+0.10%) |
Aug 24, 2009 | 6176 | 6205 | 6153 | 6194 | 75,032,000 | +54.60(+0.89%) |
Aug 21, 2009 | 6036 | 6150 | 6035 | 6140 | 113,925,296 | +107.80(+1.79%) |
Aug 20, 2009 | 6020 | 6068 | 6017 | 6032 | 109,981,296 | +51.20(+0.86%) |
Aug 19, 2009 | 5920 | 5989 | 5898 | 5981 | 70,757,800 | +27.00(+0.45%) |
Aug 18, 2009 | 5906 | 5954 | 5884 | 5954 | 50,356,300 | +70.10(+1.19%) |
Aug 17, 2009 | 5938 | 5945 | 5861 | 5884 | 60,338,400 | -101.60(-1.70%) |
Aug 14, 2009 | 6003 | 6040 | 5956 | 5985 | 67,628,400 | -1.40(-0.02%) |
Aug 13, 2009 | 5969 | 6014 | 5965 | 5987 | 100,773,104 | +24.20(+0.41%) |
Aug 12, 2009 | 5919 | 5966 | 5874 | 5962 | 89,929,600 | +12.50(+0.21%) |
Aug 11, 2009 | 6004 | 6017 | 5939 | 5950 | 54,400,600 | -57.50(-0.96%) |
Aug 10, 2009 | 5999 | 6016 | 5985 | 6008 | 37,271,400 | -18.90(-0.31%) |
Aug 07, 2009 | 5934 | 6027 | 5903 | 6026 | 66,809,000 | +58.30(+0.98%) |
Aug 06, 2009 | 5959 | 6000 | 5940 | 5968 | 58,919,200 | +56.20(+0.95%) |
Aug 05, 2009 | 5928 | 5959 | 5893 | 5912 | 58,931,800 | -27.90(-0.47%) |
Aug 04, 2009 | 5964 | 5978 | 5897 | 5940 | 78,736,600 | -27.60(-0.46%) |