Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5580 | 5581 | 5488 | 5532 | 65,932,400 | -76.90(-1.37%) |
Sep 29, 2011 | 5526 | 5637 | 5522 | 5609 | 64,829,800 | +57.00(+1.03%) |
Sep 28, 2011 | 5521 | 5620 | 5516 | 5552 | 57,972,600 | -13.00(-0.23%) |
Sep 27, 2011 | 5496 | 5575 | 5487 | 5565 | 71,441,104 | +163.60(+3.03%) |
Sep 26, 2011 | 5247 | 5455 | 5246 | 5401 | 78,362,704 | +102.20(+1.93%) |
Sep 25, 2011 | 5338 | 5338 | 5136 | 5299 | 0 | +0.00(+0.00%) |
Sep 24, 2011 | 5338 | 5338 | 5136 | 5299 | 0 | +0.00(+0.00%) |
Sep 23, 2011 | 5338 | 5338 | 5136 | 5299 | 81,043,696 | +10.30(+0.19%) |
Sep 22, 2011 | 5373 | 5405 | 5270 | 5288 | 77,998,200 | -186.80(-3.41%) |
Sep 21, 2011 | 5471 | 5517 | 5448 | 5475 | 52,002,600 | +3.90(+0.07%) |
Sep 20, 2011 | 5336 | 5474 | 5330 | 5471 | 51,709,200 | +110.80(+2.07%) |
Sep 19, 2011 | 5400 | 5425 | 5348 | 5361 | 64,715,600 | -92.30(-1.69%) |
Sep 18, 2011 | 5462 | 5501 | 5449 | 5453 | 0 | +0.00(+0.00%) |
Sep 17, 2011 | 5462 | 5501 | 5449 | 5453 | 0 | +0.00(+0.00%) |
Sep 16, 2011 | 5462 | 5501 | 5449 | 5453 | 209,247,600 | +19.40(+0.36%) |
Sep 15, 2011 | 5426 | 5493 | 5404 | 5434 | 137,721,296 | +15.60(+0.29%) |
Sep 14, 2011 | 5323 | 5429 | 5321 | 5418 | 69,091,504 | +58.80(+1.10%) |
Sep 13, 2011 | 5367 | 5388 | 5280 | 5359 | 75,640,000 | +56.00(+1.06%) |
Sep 12, 2011 | 5334 | 5348 | 5246 | 5303 | 68,715,904 | -127.70(-2.35%) |
Sep 11, 2011 | 5520 | 5537 | 5431 | 5431 | 0 | +0.00(+0.00%) |
Sep 10, 2011 | 5520 | 5537 | 5431 | 5431 | 0 | +0.00(+0.00%) |
Sep 09, 2011 | 5520 | 5537 | 5431 | 5431 | 58,254,700 | -98.10(-1.77%) |
Sep 08, 2011 | 5495 | 5563 | 5456 | 5529 | 56,943,600 | +27.60(+0.50%) |
Sep 07, 2011 | 5481 | 5501 | 5421 | 5501 | 66,049,600 | +134.10(+2.50%) |
Sep 06, 2011 | 5152 | 5415 | 5152 | 5367 | 99,403,200 | +224.20(+4.36%) |
Sep 05, 2011 | 5245 | 5250 | 5129 | 5143 | 67,485,200 | -216.70(-4.04%) |
Sep 04, 2011 | 5448 | 5461 | 5317 | 5360 | 0 | +0.00(+0.00%) |
Sep 03, 2011 | 5448 | 5461 | 5317 | 5360 | 0 | +0.00(+0.00%) |
Sep 02, 2011 | 5448 | 5461 | 5317 | 5360 | 59,114,200 | -171.80(-3.11%) |
Sep 01, 2011 | 5533 | 5573 | 5460 | 5532 | 54,031,500 | +3.00(+0.05%) |
Aug 31, 2011 | 5479 | 5541 | 5449 | 5528 | 64,070,200 | +79.30(+1.46%) |
Aug 30, 2011 | 5469 | 5485 | 5418 | 5449 | 56,859,300 | +2.70(+0.05%) |
Aug 29, 2011 | 5410 | 5476 | 5391 | 5446 | 38,541,500 | +123.40(+2.32%) |
Aug 28, 2011 | 5288 | 5353 | 5168 | 5323 | 0 | +0.00(+0.00%) |
Aug 27, 2011 | 5288 | 5353 | 5168 | 5323 | 0 | +0.00(+0.00%) |
Aug 26, 2011 | 5288 | 5353 | 5168 | 5323 | 58,440,200 | +24.90(+0.47%) |
Aug 25, 2011 | 5376 | 5402 | 5261 | 5298 | 59,135,600 | -30.30(-0.57%) |
Aug 24, 2011 | 5259 | 5369 | 5210 | 5328 | 56,569,900 | +97.90(+1.87%) |
Aug 23, 2011 | 5220 | 5266 | 5166 | 5231 | 58,786,900 | +86.60(+1.68%) |
Aug 22, 2011 | 5058 | 5256 | 5056 | 5144 | 61,589,100 | +50.20(+0.99%) |
Aug 21, 2011 | 5162 | 5175 | 4956 | 5094 | 0 | +0.00(+0.00%) |
Aug 19, 2011 | 5162 | 5175 | 4956 | 5094 | 103,136,600 | -102.20(-1.97%) |
Aug 18, 2011 | 5360 | 5397 | 5129 | 5196 | 86,815,000 | -225.20(-4.15%) |
Aug 17, 2011 | 5347 | 5471 | 5285 | 5421 | 60,986,300 | +47.90(+0.89%) |
Aug 16, 2011 | 5291 | 5373 | 5243 | 5373 | 58,097,800 | +48.60(+0.91%) |
Aug 15, 2011 | 5361 | 5385 | 5286 | 5325 | 60,576,800 | +71.90(+1.37%) |
Aug 14, 2011 | 5036 | 5304 | 4944 | 5253 | 0 | +0.00(+0.00%) |
Aug 13, 2011 | 5036 | 5304 | 4944 | 5253 | 0 | +0.00(+0.00%) |
Aug 12, 2011 | 5036 | 5304 | 4944 | 5253 | 107,205,296 | +220.00(+4.37%) |
Aug 11, 2011 | 4926 | 5048 | 4710 | 5033 | 136,579,008 | +240.80(+5.03%) |
Aug 10, 2011 | 5105 | 5112 | 4788 | 4792 | 138,570,304 | -205.90(-4.12%) |
Aug 09, 2011 | 4958 | 5081 | 4695 | 4998 | 149,363,104 | +29.90(+0.60%) |
Aug 08, 2011 | 5119 | 5263 | 4968 | 4968 | 110,995,400 | -204.10(-3.95%) |
Aug 07, 2011 | 5082 | 5309 | 5075 | 5172 | 0 | +0.00(+0.00%) |
Aug 06, 2011 | 5082 | 5309 | 5075 | 5172 | 0 | +0.00(+0.00%) |
Aug 05, 2011 | 5082 | 5309 | 5075 | 5172 | 137,735,504 | -113.20(-2.14%) |
Aug 04, 2011 | 5560 | 5578 | 5285 | 5285 | 109,599,800 | -197.80(-3.61%) |
Aug 03, 2011 | 5482 | 5617 | 5444 | 5483 | 105,711,904 | -63.80(-1.15%) |
Aug 02, 2011 | 5658 | 5691 | 5536 | 5547 | 107,826,800 | -236.45(-4.09%) |
Aug 01, 2011 | 5792 | 5820 | 5723 | 5783 | 0 | -0.05(-0.00%) |
Jul 31, 2011 | 5792 | 5820 | 5723 | 5783 | 0 | +0.00(+0.00%) |
Jul 30, 2011 | 5792 | 5820 | 5723 | 5783 | 0 | +0.00(+0.00%) |
Jul 29, 2011 | 5792 | 5820 | 5723 | 5783 | 80,477,696 | -88.00(-1.50%) |
Jul 28, 2011 | 5838 | 5893 | 5826 | 5871 | 64,718,400 | -33.10(-0.56%) |
Jul 27, 2011 | 5956 | 5985 | 5887 | 5904 | 70,636,400 | -85.70(-1.43%) |
Jul 26, 2011 | 6028 | 6050 | 5963 | 5990 | 51,876,100 | -27.30(-0.45%) |
Jul 25, 2011 | 6001 | 6036 | 5988 | 6018 | 46,440,900 | -14.40(-0.24%) |
Jul 24, 2011 | 6082 | 6098 | 6010 | 6032 | 0 | +0.00(+0.00%) |
Jul 23, 2011 | 6082 | 6098 | 6010 | 6032 | 0 | +0.00(+0.00%) |
Jul 22, 2011 | 6082 | 6098 | 6010 | 6032 | 53,650,400 | -10.20(-0.17%) |
Jul 21, 2011 | 6003 | 6067 | 5930 | 6042 | 74,504,704 | +75.60(+1.27%) |
Jul 20, 2011 | 5941 | 5968 | 5913 | 5966 | 49,182,500 | +70.00(+1.19%) |
Jul 19, 2011 | 5857 | 5924 | 5857 | 5896 | 65,172,800 | +70.20(+1.20%) |
Jul 18, 2011 | 5892 | 5915 | 5813 | 5826 | 61,206,500 | -111.80(-1.88%) |
Jul 17, 2011 | 5940 | 5969 | 5908 | 5938 | 0 | +0.00(+0.00%) |
Jul 16, 2011 | 5940 | 5969 | 5908 | 5938 | 0 | +0.00(+0.00%) |
Jul 15, 2011 | 5940 | 5969 | 5908 | 5938 | 62,300,100 | -42.90(-0.72%) |
Jul 14, 2011 | 5966 | 6014 | 5961 | 5981 | 43,280,800 | -44.20(-0.73%) |
Jul 13, 2011 | 5997 | 6048 | 5993 | 6025 | 53,262,800 | +10.40(+0.17%) |
Jul 12, 2011 | 5964 | 6036 | 5899 | 6015 | 79,482,400 | -38.20(-0.63%) |
Jul 11, 2011 | 6136 | 6139 | 6024 | 6053 | 56,224,000 | -99.70(-1.62%) |
Jul 10, 2011 | 6227 | 6248 | 6148 | 6153 | 0 | +0.00(+0.00%) |
Jul 09, 2011 | 6227 | 6248 | 6148 | 6153 | 0 | +0.00(+0.00%) |
Jul 08, 2011 | 6227 | 6248 | 6148 | 6153 | 54,650,600 | -58.40(-0.94%) |
Jul 07, 2011 | 6205 | 6250 | 6169 | 6211 | 42,351,500 | +31.70(+0.51%) |
Jul 06, 2011 | 6230 | 6240 | 6168 | 6179 | 50,328,600 | -63.60(-1.02%) |
Jul 05, 2011 | 6249 | 6262 | 6225 | 6243 | 31,936,000 | -2.80(-0.04%) |
Jul 04, 2011 | 6238 | 6250 | 6223 | 6246 | 26,433,200 | +8.00(+0.13%) |
Jul 03, 2011 | 6194 | 6254 | 6189 | 6238 | 0 | +0.00(+0.00%) |
Jul 02, 2011 | 6194 | 6254 | 6189 | 6238 | 0 | +0.00(+0.00%) |