Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2009 | 5593 | 5597 | 5395 | 5415 | 0 | +0.00(+0.00%) |
Oct 30, 2009 | 5593 | 5597 | 5395 | 5415 | 37,016,100 | -172.49(-3.09%) |
Oct 29, 2009 | 5492 | 5590 | 5462 | 5587 | 41,226,200 | +91.18(+1.66%) |
Oct 28, 2009 | 5640 | 5646 | 5494 | 5496 | 50,470,000 | -138.75(-2.46%) |
Oct 27, 2009 | 5653 | 5673 | 5598 | 5635 | 35,608,800 | -7.14(-0.13%) |
Oct 26, 2009 | 5764 | 5799 | 5624 | 5642 | 31,113,500 | -98.09(-1.71%) |
Oct 25, 2009 | 5788 | 5849 | 5732 | 5740 | 0 | +0.00(+0.00%) |
Oct 24, 2009 | 5788 | 5849 | 5732 | 5740 | 0 | +0.00(+0.00%) |
Oct 23, 2009 | 5788 | 5849 | 5732 | 5740 | 27,025,500 | -22.68(-0.39%) |
Oct 22, 2009 | 5806 | 5806 | 5713 | 5763 | 30,967,600 | -70.56(-1.21%) |
Oct 21, 2009 | 5827 | 5858 | 5737 | 5833 | 37,291,500 | +21.72(+0.37%) |
Oct 20, 2009 | 5856 | 5888 | 5801 | 5812 | 30,890,800 | -40.79(-0.70%) |
Oct 19, 2009 | 5761 | 5857 | 5761 | 5853 | 29,384,000 | +109.17(+1.90%) |
Oct 16, 2009 | 5846 | 5886 | 5731 | 5743 | 44,943,400 | -87.38(-1.50%) |
Oct 15, 2009 | 5853 | 5869 | 5806 | 5831 | 35,968,200 | -23.37(-0.40%) |
Oct 14, 2009 | 5757 | 5860 | 5757 | 5854 | 45,128,000 | +139.83(+2.45%) |
Oct 13, 2009 | 5778 | 5787 | 5695 | 5714 | 26,792,600 | -68.92(-1.19%) |
Oct 12, 2009 | 5727 | 5814 | 5727 | 5783 | 27,102,500 | +71.35(+1.25%) |
Oct 09, 2009 | 5701 | 5748 | 5674 | 5712 | 25,213,600 | -4.66(-0.08%) |
Oct 08, 2009 | 5680 | 5728 | 5667 | 5717 | 32,363,200 | +75.79(+1.34%) |
Oct 07, 2009 | 5650 | 5691 | 5626 | 5641 | 26,751,200 | -16.89(-0.30%) |
Oct 06, 2009 | 5519 | 5662 | 5519 | 5658 | 34,041,100 | +148.79(+2.70%) |
Oct 05, 2009 | 5478 | 5512 | 5440 | 5509 | 25,126,700 | +40.95(+0.75%) |
Oct 02, 2009 | 5533 | 5537 | 5442 | 5468 | 37,569,300 | -86.65(-1.56%) |
Oct 01, 2009 | 5682 | 5727 | 5554 | 5555 | 32,326,700 | -120.61(-2.13%) |
Sep 30, 2009 | 5728 | 5745 | 5619 | 5675 | 37,489,600 | -38.36(-0.67%) |
Sep 29, 2009 | 5737 | 5756 | 5690 | 5714 | 30,271,200 | -22.79(-0.40%) |
Sep 28, 2009 | 5595 | 5736 | 5555 | 5736 | 34,622,600 | +154.90(+2.78%) |
Sep 25, 2009 | 5616 | 5620 | 5559 | 5581 | 26,511,700 | -23.80(-0.42%) |
Sep 24, 2009 | 5684 | 5742 | 5586 | 5605 | 31,832,400 | -96.84(-1.70%) |
Sep 23, 2009 | 5706 | 5754 | 5672 | 5702 | 25,850,700 | -7.33(-0.13%) |
Sep 22, 2009 | 5687 | 5753 | 5687 | 5709 | 24,712,900 | +40.73(+0.72%) |
Sep 21, 2009 | 5699 | 5699 | 5618 | 5669 | 28,144,700 | -35.18(-0.62%) |
Sep 18, 2009 | 5711 | 5761 | 5701 | 5704 | 80,596,496 | -27.31(-0.48%) |
Sep 17, 2009 | 5722 | 5748 | 5703 | 5731 | 36,632,800 | +30.88(+0.54%) |
Sep 16, 2009 | 5641 | 5713 | 5641 | 5700 | 33,861,400 | +71.28(+1.27%) |
Sep 15, 2009 | 5637 | 5650 | 5585 | 5629 | 28,593,800 | +8.74(+0.16%) |
Sep 14, 2009 | 5600 | 5624 | 5532 | 5620 | 25,630,700 | -3.78(-0.07%) |
Sep 11, 2009 | 5602 | 5653 | 5602 | 5624 | 28,638,300 | +29.25(+0.52%) |
Sep 10, 2009 | 5596 | 5627 | 5547 | 5595 | 35,105,200 | +20.51(+0.37%) |
Sep 09, 2009 | 5464 | 5578 | 5450 | 5574 | 33,252,700 | +92.53(+1.69%) |
Sep 08, 2009 | 5475 | 5503 | 5455 | 5482 | 24,068,900 | +18.22(+0.33%) |
Sep 07, 2009 | 5401 | 5477 | 5401 | 5464 | 0 | +79.08(+1.47%) |
Sep 04, 2009 | 5329 | 5404 | 5320 | 5384 | 28,535,100 | +83.01(+1.57%) |
Sep 03, 2009 | 5332 | 5364 | 5278 | 5301 | 25,969,000 | -18.42(-0.35%) |
Sep 02, 2009 | 5326 | 5338 | 5263 | 5320 | 30,401,300 | -7.45(-0.14%) |
Sep 01, 2009 | 5479 | 5507 | 5327 | 5327 | 31,245,400 | -130.75(-2.40%) |
Aug 31, 2009 | 5475 | 5496 | 5438 | 5458 | 10,442,600 | -59.31(-1.07%) |
Aug 28, 2009 | 5512 | 5574 | 5502 | 5517 | 23,480,600 | +47.02(+0.86%) |
Aug 27, 2009 | 5513 | 5540 | 5432 | 5470 | 26,021,000 | -51.64(-0.94%) |
Aug 26, 2009 | 5549 | 5572 | 5500 | 5522 | 25,119,900 | -35.12(-0.63%) |
Aug 25, 2009 | 5483 | 5576 | 5473 | 5557 | 25,861,600 | +37.34(+0.68%) |
Aug 24, 2009 | 5483 | 5532 | 5481 | 5520 | 23,621,400 | +57.01(+1.04%) |
Aug 21, 2009 | 5296 | 5478 | 5286 | 5463 | 43,773,600 | +151.68(+2.86%) |
Aug 20, 2009 | 5262 | 5326 | 5262 | 5311 | 21,068,200 | +79.08(+1.51%) |
Aug 19, 2009 | 5210 | 5254 | 5159 | 5232 | 22,579,000 | -18.76(-0.36%) |
Aug 18, 2009 | 5218 | 5251 | 5200 | 5251 | 18,722,700 | +49.13(+0.94%) |
Aug 17, 2009 | 5296 | 5296 | 5174 | 5202 | 27,515,600 | -107.50(-2.02%) |
Aug 14, 2009 | 5403 | 5444 | 5290 | 5309 | 27,562,700 | -92.00(-1.70%) |
Aug 13, 2009 | 5358 | 5455 | 5358 | 5401 | 27,357,600 | +51.02(+0.95%) |
Aug 12, 2009 | 5283 | 5368 | 5252 | 5350 | 24,946,800 | +64.28(+1.22%) |
Aug 11, 2009 | 5423 | 5455 | 5272 | 5286 | 27,981,400 | -132.31(-2.44%) |
Aug 10, 2009 | 5452 | 5452 | 5391 | 5418 | 20,204,100 | -40.84(-0.75%) |
Aug 07, 2009 | 5366 | 5481 | 5313 | 5459 | 31,454,900 | +88.98(+1.66%) |
Aug 06, 2009 | 5390 | 5422 | 5340 | 5370 | 28,714,400 | +16.97(+0.32%) |
Aug 05, 2009 | 5406 | 5452 | 5334 | 5353 | 30,461,000 | -64.01(-1.18%) |
Aug 04, 2009 | 5419 | 5428 | 5360 | 5417 | 26,131,300 | -9.83(-0.18%) |