Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2009 | 5331 | 5463 | 5309 | 5427 | 29,195,700 | +94.71(+1.78%) |
Jul 31, 2009 | 5349 | 5383 | 5304 | 5332 | 32,450,300 | -28.52(-0.53%) |
Jul 30, 2009 | 5294 | 5397 | 5252 | 5361 | 36,630,900 | +90.34(+1.71%) |
Jul 29, 2009 | 5169 | 5308 | 5159 | 5270 | 31,479,900 | +95.58(+1.85%) |
Jul 28, 2009 | 5262 | 5304 | 5174 | 5175 | 32,270,300 | -76.81(-1.46%) |
Jul 27, 2009 | 5269 | 5310 | 5216 | 5252 | 23,239,800 | +22.19(+0.42%) |
Jul 24, 2009 | 5234 | 5302 | 5202 | 5229 | 30,435,400 | -17.92(-0.34%) |
Jul 23, 2009 | 5129 | 5259 | 5101 | 5247 | 29,287,400 | +125.72(+2.45%) |
Jul 22, 2009 | 5099 | 5138 | 5050 | 5122 | 24,780,000 | +27.59(+0.54%) |
Jul 21, 2009 | 5041 | 5141 | 5027 | 5094 | 23,944,300 | +63.82(+1.27%) |
Jul 20, 2009 | 5014 | 5064 | 5008 | 5030 | 21,907,700 | +51.75(+1.04%) |
Jul 17, 2009 | 4980 | 5018 | 4961 | 4978 | 30,019,000 | +21.21(+0.43%) |
Jul 16, 2009 | 4921 | 4999 | 4904 | 4957 | 26,740,800 | +28.75(+0.58%) |
Jul 15, 2009 | 4799 | 4928 | 4799 | 4928 | 28,678,300 | +146.75(+3.07%) |
Jul 14, 2009 | 4734 | 4803 | 4706 | 4782 | 24,792,000 | +59.35(+1.26%) |
Jul 13, 2009 | 4565 | 4722 | 4524 | 4722 | 23,699,200 | +146.03(+3.19%) |
Jul 10, 2009 | 4613 | 4645 | 4570 | 4576 | 19,961,800 | -53.76(-1.16%) |
Jul 09, 2009 | 4600 | 4670 | 4596 | 4630 | 21,032,700 | +57.42(+1.26%) |
Jul 08, 2009 | 4595 | 4631 | 4558 | 4573 | 22,458,300 | -25.54(-0.56%) |
Jul 07, 2009 | 4663 | 4703 | 4591 | 4598 | 20,505,400 | -53.63(-1.15%) |
Jul 06, 2009 | 4670 | 4687 | 4611 | 4652 | 19,218,400 | -56.39(-1.20%) |
Jul 03, 2009 | 4738 | 4748 | 4685 | 4708 | 15,423,100 | -10.28(-0.22%) |
Jul 02, 2009 | 4891 | 4891 | 4718 | 4718 | 25,845,800 | -186.95(-3.81%) |