Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3733 | 3733 | 3669 | 3680 | 0 | -41.30(-1.11%) |
Nov 29, 2009 | 3613 | 3748 | 3611 | 3721 | 0 | +0.00(+0.00%) |
Nov 28, 2009 | 3613 | 3748 | 3611 | 3721 | 159,708,496 | +42.22(+1.15%) |
Nov 27, 2009 | 3788 | 3793 | 3673 | 3679 | 147,904,896 | -129.93(-3.41%) |
Nov 26, 2009 | 3812 | 3827 | 3784 | 3809 | 137,748,000 | +24.54(+0.65%) |
Nov 25, 2009 | 3780 | 3819 | 3771 | 3785 | 140,565,408 | -28.55(-0.75%) |
Nov 24, 2009 | 3766 | 3829 | 3765 | 3813 | 132,410,000 | +0.00(+0.00%) |
Nov 23, 2009 | 3767 | 3829 | 3765 | 3813 | 0 | +83.81(+2.25%) |
Nov 22, 2009 | 3773 | 3788 | 3714 | 3729 | 0 | +0.00(+0.00%) |
Nov 21, 2009 | 3772 | 3788 | 3714 | 3729 | 151,641,296 | -30.86(-0.82%) |
Nov 20, 2009 | 3819 | 3824 | 3751 | 3760 | 138,304,192 | -67.94(-1.77%) |
Nov 19, 2009 | 3850 | 3862 | 3815 | 3828 | 121,749,200 | -0.90(-0.02%) |
Nov 18, 2009 | 3850 | 3859 | 3822 | 3829 | 116,490,600 | -34.10(-0.88%) |
Nov 17, 2009 | 3837 | 3868 | 3830 | 3863 | 126,986,600 | +0.00(+0.00%) |
Nov 16, 2009 | 3863 | 3863 | 3863 | 0 | +57.15(+1.50%) | |
Nov 15, 2009 | 3794 | 3811 | 3765 | 3806 | 0 | +0.00(+0.00%) |
Nov 14, 2009 | 3795 | 3811 | 3765 | 3806 | 103,069,400 | -2.06(-0.05%) |
Nov 13, 2009 | 3800 | 3844 | 3791 | 3808 | 125,120,000 | -6.32(-0.17%) |
Nov 12, 2009 | 3818 | 3844 | 3803 | 3814 | 130,641,000 | +28.80(+0.76%) |
Nov 11, 2009 | 3789 | 3803 | 3775 | 3786 | 129,227,800 | +0.10(+0.00%) |
Nov 10, 2009 | 3737 | 3786 | 3737 | 3785 | 144,337,600 | +0.00(+0.00%) |
Nov 09, 2009 | 3737 | 3786 | 3737 | 3785 | 0 | +78.20(+2.11%) |
Nov 08, 2009 | 3703 | 3726 | 3658 | 3707 | 0 | +0.00(+0.00%) |
Nov 07, 2009 | 3703 | 3726 | 3658 | 3707 | 131,920,096 | -1.44(-0.04%) |
Nov 06, 2009 | 3637 | 3729 | 3617 | 3709 | 138,739,600 | +38.40(+1.05%) |
Nov 05, 2009 | 3616 | 3682 | 3612 | 3670 | 155,873,408 | +86.08(+2.40%) |
Nov 04, 2009 | 3603 | 3608 | 3550 | 3584 | 156,080,000 | -55.21(-1.52%) |
Nov 03, 2009 | 3604 | 3666 | 3591 | 3639 | 151,752,000 | +0.00(+0.00%) |
Nov 02, 2009 | 3604 | 3666 | 3591 | 3639 | 0 | +31.77(+0.88%) |
Nov 01, 2009 | 3720 | 3728 | 3600 | 3608 | 0 | +0.00(+0.00%) |
Oct 31, 2009 | 3720 | 3728 | 3600 | 3608 | 0 | +0.00(+0.00%) |
Oct 30, 2009 | 3719 | 3728 | 3600 | 3608 | 244,779,808 | -106.33(-2.86%) |
Oct 29, 2009 | 3655 | 3722 | 3641 | 3714 | 178,561,792 | +50.24(+1.37%) |
Oct 28, 2009 | 3732 | 3734 | 3661 | 3664 | 210,130,800 | -80.17(-2.14%) |
Oct 27, 2009 | 3751 | 3772 | 3725 | 3744 | 151,341,408 | -0.50(-0.01%) |
Oct 26, 2009 | 3824 | 3838 | 3733 | 3744 | 132,576,896 | -63.79(-1.68%) |
Oct 25, 2009 | 3859 | 3878 | 3807 | 3808 | 0 | +0.00(+0.00%) |
Oct 24, 2009 | 3859 | 3878 | 3807 | 3808 | 0 | +0.00(+0.00%) |
Oct 23, 2009 | 3856 | 3878 | 3807 | 3808 | 165,854,208 | -12.61(-0.33%) |
Oct 22, 2009 | 3823 | 3831 | 3792 | 3821 | 131,604,400 | -52.37(-1.35%) |
Oct 21, 2009 | 3881 | 3888 | 3806 | 3873 | 152,984,800 | +1.77(+0.05%) |
Oct 20, 2009 | 3906 | 3914 | 3863 | 3871 | 119,084,000 | -20.91(-0.54%) |
Oct 19, 2009 | 3843 | 3892 | 3843 | 3892 | 112,327,000 | +64.76(+1.69%) |
Oct 16, 2009 | 3891 | 3907 | 3818 | 3828 | 168,526,592 | -56.23(-1.45%) |
Oct 15, 2009 | 3886 | 3898 | 3863 | 3884 | 145,388,992 | +1.16(+0.03%) |
Oct 14, 2009 | 3847 | 3885 | 3844 | 3883 | 161,272,192 | +81.28(+2.14%) |
Oct 13, 2009 | 3837 | 3847 | 3791 | 3801 | 146,899,392 | -44.41(-1.15%) |
Oct 12, 2009 | 3813 | 3859 | 3806 | 3846 | 130,387,800 | +46.19(+1.22%) |
Oct 09, 2009 | 3788 | 3823 | 3778 | 3800 | 108,592,400 | -7.20(-0.19%) |
Oct 08, 2009 | 3815 | 3818 | 3779 | 3807 | 146,572,000 | +50.40(+1.34%) |
Oct 07, 2009 | 3765 | 3792 | 3749 | 3756 | 157,079,008 | -13.80(-0.37%) |
Oct 06, 2009 | 3691 | 3770 | 3679 | 3770 | 173,210,000 | +95.20(+2.59%) |
Oct 05, 2009 | 3652 | 3677 | 3629 | 3675 | 121,843,200 | +25.11(+0.69%) |
Oct 02, 2009 | 3695 | 3699 | 3627 | 3650 | 192,988,000 | -70.87(-1.90%) |
Oct 01, 2009 | 3802 | 3821 | 3720 | 3721 | 136,255,104 | -74.64(-1.97%) |
Sep 30, 2009 | 3825 | 3842 | 3763 | 3795 | 152,935,600 | -18.69(-0.49%) |
Sep 29, 2009 | 3831 | 3845 | 3799 | 3814 | 128,099,600 | -10.90(-0.28%) |
Sep 28, 2009 | 3728 | 3825 | 3703 | 3825 | 129,654,704 | +85.86(+2.30%) |
Sep 25, 2009 | 3761 | 3769 | 3732 | 3739 | 131,798,000 | -19.22(-0.51%) |
Sep 24, 2009 | 3809 | 3850 | 3752 | 3758 | 148,441,296 | -63.43(-1.66%) |
Sep 23, 2009 | 3823 | 3849 | 3807 | 3822 | 140,203,392 | -1.73(-0.05%) |
Sep 22, 2009 | 3827 | 3857 | 3815 | 3824 | 138,072,400 | +11.36(+0.30%) |
Sep 21, 2009 | 3827 | 3833 | 3788 | 3812 | 115,654,304 | -15.68(-0.41%) |
Sep 18, 2009 | 3817 | 3854 | 3813 | 3828 | 270,782,688 | -7.43(-0.19%) |
Sep 17, 2009 | 3844 | 3844 | 3810 | 3835 | 167,182,592 | +21.48(+0.56%) |
Sep 16, 2009 | 3772 | 3821 | 3767 | 3814 | 162,665,600 | +61.58(+1.64%) |
Sep 15, 2009 | 3743 | 3766 | 3724 | 3752 | 149,633,408 | +21.60(+0.58%) |
Sep 14, 2009 | 3695 | 3733 | 3674 | 3731 | 121,242,496 | -4.28(-0.11%) |
Sep 11, 2009 | 3723 | 3751 | 3723 | 3735 | 165,669,600 | +29.02(+0.78%) |
Sep 10, 2009 | 3726 | 3732 | 3679 | 3706 | 157,644,096 | -1.82(-0.05%) |
Sep 09, 2009 | 3646 | 3708 | 3644 | 3708 | 156,332,608 | +46.73(+1.28%) |
Sep 08, 2009 | 3663 | 3677 | 3642 | 3661 | 141,810,096 | +8.13(+0.22%) |
Sep 07, 2009 | 3626 | 3660 | 3622 | 3653 | 111,767,104 | +54.07(+1.50%) |
Sep 04, 2009 | 3567 | 3603 | 3567 | 3599 | 142,923,104 | +45.25(+1.27%) |
Sep 03, 2009 | 3587 | 3594 | 3543 | 3554 | 159,407,200 | -19.62(-0.55%) |
Sep 02, 2009 | 3579 | 3581 | 3535 | 3573 | 210,788,304 | -10.31(-0.29%) |