Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2009 | 5955 | 6002 | 5952 | 5967 | 77,768,000 | +16.70(+0.28%) |
Jul 31, 2009 | 5913 | 5978 | 5910 | 5951 | 83,850,000 | +18.10(+0.31%) |
Jul 30, 2009 | 5818 | 5937 | 5815 | 5933 | 67,094,800 | +145.40(+2.51%) |
Jul 29, 2009 | 5757 | 5812 | 5755 | 5787 | 55,648,000 | +24.40(+0.42%) |
Jul 28, 2009 | 5803 | 5826 | 5750 | 5763 | 56,695,000 | -12.10(-0.21%) |
Jul 27, 2009 | 5803 | 5808 | 5750 | 5775 | 53,574,800 | +14.00(+0.24%) |
Jul 24, 2009 | 5734 | 5788 | 5723 | 5761 | 72,840,800 | -4.60(-0.08%) |
Jul 23, 2009 | 5666 | 5766 | 5637 | 5766 | 84,618,800 | +128.50(+2.28%) |
Jul 22, 2009 | 5640 | 5649 | 5604 | 5637 | 58,600,800 | +0.80(+0.01%) |
Jul 21, 2009 | 5633 | 5677 | 5622 | 5636 | 55,187,600 | +8.30(+0.15%) |
Jul 20, 2009 | 5616 | 5660 | 5604 | 5628 | 52,073,200 | +33.80(+0.60%) |
Jul 17, 2009 | 5578 | 5602 | 5551 | 5594 | 56,099,600 | +55.50(+1.00%) |
Jul 16, 2009 | 5484 | 5561 | 5474 | 5539 | 60,522,800 | +65.30(+1.19%) |
Jul 15, 2009 | 5389 | 5474 | 5388 | 5473 | 65,452,800 | +108.30(+2.02%) |
Jul 14, 2009 | 5356 | 5397 | 5330 | 5365 | 66,895,600 | +49.70(+0.94%) |
Jul 13, 2009 | 5222 | 5316 | 5205 | 5315 | 52,452,800 | +77.50(+1.48%) |
Jul 10, 2009 | 5283 | 5286 | 5230 | 5238 | 55,289,200 | -67.60(-1.27%) |
Jul 09, 2009 | 5318 | 5347 | 5300 | 5305 | 64,030,200 | +16.00(+0.30%) |
Jul 08, 2009 | 5305 | 5353 | 5289 | 5289 | 59,482,800 | -39.80(-0.75%) |
Jul 07, 2009 | 5366 | 5397 | 5329 | 5329 | 53,146,200 | -24.90(-0.47%) |
Jul 06, 2009 | 5308 | 5358 | 5281 | 5354 | 51,297,600 | +15.60(+0.29%) |
Jul 03, 2009 | 5370 | 5373 | 5324 | 5338 | 39,599,200 | -16.70(-0.31%) |
Jul 02, 2009 | 5451 | 5461 | 5354 | 5355 | 55,100,400 | -117.70(-2.15%) |