Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5603 | 5607 | 5439 | 5502 | 36,597,800 | -137.56(-2.44%) |
Sep 29, 2011 | 5555 | 5704 | 5533 | 5640 | 32,227,500 | +61.16(+1.10%) |
Sep 28, 2011 | 5561 | 5700 | 5521 | 5578 | 33,258,200 | -50.02(-0.89%) |
Sep 27, 2011 | 5503 | 5638 | 5483 | 5628 | 47,598,100 | +282.88(+5.29%) |
Sep 26, 2011 | 5129 | 5416 | 5118 | 5346 | 41,842,700 | +149.00(+2.87%) |
Sep 25, 2011 | 5227 | 5230 | 4974 | 5197 | 0 | +0.00(+0.00%) |
Sep 24, 2011 | 5227 | 5230 | 4974 | 5197 | 0 | +0.00(+0.00%) |
Sep 23, 2011 | 5227 | 5230 | 4974 | 5197 | 40,802,700 | +32.35(+0.63%) |
Sep 22, 2011 | 5258 | 5290 | 5136 | 5164 | 42,986,900 | -269.59(-4.96%) |
Sep 21, 2011 | 5557 | 5558 | 5418 | 5434 | 29,222,200 | -137.88(-2.47%) |
Sep 20, 2011 | 5374 | 5578 | 5369 | 5572 | 30,618,100 | +155.77(+2.88%) |
Sep 19, 2011 | 5447 | 5497 | 5362 | 5416 | 31,196,400 | -157.60(-2.83%) |
Sep 18, 2011 | 5608 | 5656 | 5524 | 5574 | 0 | +0.00(+0.00%) |
Sep 17, 2011 | 5608 | 5656 | 5524 | 5574 | 0 | +0.00(+0.00%) |
Sep 16, 2011 | 5608 | 5656 | 5524 | 5574 | 83,673,296 | +65.27(+1.18%) |
Sep 15, 2011 | 5387 | 5567 | 5375 | 5508 | 44,832,400 | +168.05(+3.15%) |
Sep 14, 2011 | 5108 | 5348 | 5106 | 5340 | 43,360,500 | +173.83(+3.36%) |
Sep 13, 2011 | 5154 | 5223 | 4970 | 5166 | 43,188,900 | +94.03(+1.85%) |
Sep 12, 2011 | 5064 | 5127 | 4966 | 5072 | 43,750,200 | -117.60(-2.27%) |
Sep 11, 2011 | 5384 | 5401 | 5174 | 5190 | 0 | +0.00(+0.00%) |
Sep 10, 2011 | 5384 | 5401 | 5174 | 5190 | 0 | +0.00(+0.00%) |
Sep 09, 2011 | 5384 | 5401 | 5174 | 5190 | 38,534,000 | -218.53(-4.04%) |
Sep 08, 2011 | 5410 | 5474 | 5314 | 5408 | 32,435,100 | +2.93(+0.05%) |
Sep 07, 2011 | 5333 | 5406 | 5277 | 5406 | 36,320,800 | +211.56(+4.07%) |
Sep 06, 2011 | 5248 | 5332 | 5150 | 5194 | 44,398,800 | -52.23(-1.00%) |
Sep 05, 2011 | 5410 | 5421 | 5208 | 5246 | 0 | -292.13(-5.27%) |
Sep 04, 2011 | 5624 | 5636 | 5493 | 5538 | 0 | +0.00(+0.00%) |
Sep 03, 2011 | 5624 | 5636 | 5493 | 5538 | 0 | +0.00(+0.00%) |
Sep 02, 2011 | 5624 | 5636 | 5493 | 5538 | 35,729,600 | -192.30(-3.36%) |
Sep 01, 2011 | 5793 | 5794 | 5639 | 5731 | 37,537,700 | -54.22(-0.94%) |
Aug 31, 2011 | 5686 | 5870 | 5649 | 5785 | 49,542,100 | +140.93(+2.50%) |
Aug 30, 2011 | 5714 | 5730 | 5573 | 5644 | 26,854,200 | -26.15(-0.46%) |
Aug 29, 2011 | 5634 | 5715 | 5588 | 5670 | 19,843,600 | +132.59(+2.39%) |
Aug 28, 2011 | 5582 | 5589 | 5404 | 5537 | 0 | +0.00(+0.00%) |
Aug 27, 2011 | 5582 | 5589 | 5404 | 5537 | 0 | +0.00(+0.00%) |
Aug 26, 2011 | 5582 | 5589 | 5404 | 5537 | 36,127,500 | -46.66(-0.84%) |
Aug 25, 2011 | 5740 | 5777 | 5452 | 5584 | 46,227,600 | -96.94(-1.71%) |
Aug 24, 2011 | 5580 | 5743 | 5514 | 5681 | 36,724,000 | +148.70(+2.69%) |
Aug 23, 2011 | 5529 | 5636 | 5452 | 5532 | 35,757,400 | +58.60(+1.07%) |
Aug 22, 2011 | 5413 | 5591 | 5409 | 5474 | 33,877,900 | -6.22(-0.11%) |
Aug 21, 2011 | 5582 | 5595 | 5345 | 5480 | 0 | +0.00(+0.00%) |
Aug 19, 2011 | 5582 | 5595 | 5345 | 5480 | 63,842,800 | -122.80(-2.19%) |
Aug 18, 2011 | 5854 | 5893 | 5536 | 5603 | 53,714,100 | -346.14(-5.82%) |
Aug 17, 2011 | 5910 | 6018 | 5870 | 5949 | 30,907,200 | -45.96(-0.77%) |
Aug 16, 2011 | 5958 | 5998 | 5850 | 5995 | 34,177,600 | -27.34(-0.45%) |
Aug 15, 2011 | 6076 | 6106 | 6008 | 6022 | 30,978,100 | +24.50(+0.41%) |
Aug 14, 2011 | 5776 | 6024 | 5679 | 5998 | 0 | +0.00(+0.00%) |
Aug 13, 2011 | 5776 | 6024 | 5679 | 5998 | 0 | +0.00(+0.00%) |
Aug 12, 2011 | 5776 | 6024 | 5679 | 5998 | 52,384,600 | +200.08(+3.45%) |
Aug 11, 2011 | 5771 | 5825 | 5488 | 5798 | 72,182,896 | +184.24(+3.28%) |
Aug 10, 2011 | 6041 | 6089 | 5549 | 5613 | 87,252,800 | -303.66(-5.13%) |
Aug 09, 2011 | 5896 | 6026 | 5503 | 5917 | 95,099,504 | -6.19(-0.10%) |
Aug 08, 2011 | 6171 | 6273 | 5911 | 5923 | 71,999,800 | -312.89(-5.02%) |
Aug 07, 2011 | 6339 | 6437 | 6153 | 6236 | 0 | +0.00(+0.00%) |
Aug 06, 2011 | 6339 | 6437 | 6153 | 6236 | 0 | +0.00(+0.00%) |
Aug 05, 2011 | 6339 | 6437 | 6153 | 6236 | 81,668,200 | -178.60(-2.78%) |
Aug 04, 2011 | 6715 | 6730 | 6392 | 6415 | 64,343,200 | -225.83(-3.40%) |
Aug 03, 2011 | 6718 | 6783 | 6544 | 6641 | 60,276,900 | -156.16(-2.30%) |
Aug 02, 2011 | 6909 | 6938 | 6772 | 6797 | 46,228,700 | -157.23(-2.26%) |
Aug 01, 2011 | 7254 | 7282 | 6954 | 6954 | 42,809,200 | -204.79(-2.86%) |
Jul 31, 2011 | 7108 | 7191 | 7064 | 7159 | 0 | +0.00(+0.00%) |
Jul 30, 2011 | 7108 | 7191 | 7064 | 7159 | 0 | +0.00(+0.00%) |
Jul 29, 2011 | 7108 | 7191 | 7064 | 7159 | 38,125,300 | -31.29(-0.44%) |
Jul 28, 2011 | 7164 | 7203 | 7110 | 7190 | 44,256,400 | -62.62(-0.86%) |
Jul 27, 2011 | 7316 | 7344 | 7217 | 7253 | 36,552,400 | -96.77(-1.32%) |
Jul 26, 2011 | 7370 | 7383 | 7302 | 7349 | 30,274,400 | +4.91(+0.07%) |
Jul 25, 2011 | 7274 | 7367 | 7259 | 7345 | 25,257,100 | +18.15(+0.25%) |
Jul 24, 2011 | 7308 | 7357 | 7267 | 7326 | 0 | +0.00(+0.00%) |
Jul 23, 2011 | 7308 | 7357 | 7267 | 7326 | 0 | +0.00(+0.00%) |
Jul 22, 2011 | 7308 | 7357 | 7267 | 7326 | 31,435,600 | +36.25(+0.50%) |
Jul 21, 2011 | 7265 | 7327 | 7142 | 7290 | 0 | +68.78(+0.95%) |
Jul 20, 2011 | 7250 | 7263 | 7166 | 7221 | 33,754,900 | +28.69(+0.40%) |
Jul 19, 2011 | 7148 | 7236 | 7140 | 7193 | 0 | +84.75(+1.19%) |
Jul 18, 2011 | 7163 | 7172 | 7089 | 7108 | 35,099,200 | -112.20(-1.55%) |
Jul 17, 2011 | 7189 | 7254 | 7140 | 7220 | 0 | +0.00(+0.00%) |
Jul 16, 2011 | 7189 | 7254 | 7140 | 7220 | 0 | +0.00(+0.00%) |
Jul 15, 2011 | 7189 | 7254 | 7140 | 7220 | 43,506,900 | +5.38(+0.07%) |
Jul 14, 2011 | 7205 | 7267 | 7197 | 7215 | 0 | -53.13(-0.73%) |
Jul 13, 2011 | 7171 | 7280 | 7163 | 7268 | 35,735,100 | +93.73(+1.31%) |
Jul 12, 2011 | 7112 | 7190 | 6996 | 7174 | 52,912,600 | -56.11(-0.78%) |
Jul 11, 2011 | 7353 | 7358 | 7189 | 7230 | 41,724,900 | -172.48(-2.33%) |
Jul 10, 2011 | 7503 | 7524 | 7390 | 7403 | 0 | +0.00(+0.00%) |
Jul 09, 2011 | 7503 | 7524 | 7390 | 7403 | 0 | +0.00(+0.00%) |
Jul 08, 2011 | 7503 | 7524 | 7390 | 7403 | 36,224,100 | -68.71(-0.92%) |
Jul 07, 2011 | 7468 | 7516 | 7443 | 7471 | 34,618,500 | +40.25(+0.54%) |
Jul 06, 2011 | 7444 | 7451 | 7397 | 7431 | 31,339,000 | -8.25(-0.11%) |
Jul 05, 2011 | 7433 | 7475 | 7425 | 7439 | 26,160,900 | -3.52(-0.05%) |
Jul 04, 2011 | 7427 | 7450 | 7417 | 7443 | 19,069,400 | +23.52(+0.32%) |
Jul 03, 2011 | 7374 | 7443 | 7357 | 7419 | 0 | +0.00(+0.00%) |
Jul 02, 2011 | 7374 | 7443 | 7357 | 7419 | 0 | +0.00(+0.00%) |