Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2009 | 3677 | 3686 | 3583 | 3583 | 146,504,096 | -70.10(-1.92%) |
Aug 31, 2009 | 3668 | 3683 | 3647 | 3654 | 101,157,000 | -39.60(-1.07%) |
Aug 28, 2009 | 3681 | 3724 | 3668 | 3693 | 149,262,000 | +44.61(+1.22%) |
Aug 27, 2009 | 3668 | 3686 | 3634 | 3649 | 147,540,896 | -19.81(-0.54%) |
Aug 26, 2009 | 3669 | 3694 | 3658 | 3668 | 184,888,704 | -12.27(-0.33%) |
Aug 25, 2009 | 3619 | 3689 | 3615 | 3681 | 120,094,600 | +28.44(+0.78%) |
Aug 24, 2009 | 3631 | 3661 | 3621 | 3652 | 102,431,696 | +36.36(+1.01%) |
Aug 21, 2009 | 3494 | 3623 | 3490 | 3616 | 152,359,392 | +110.49(+3.15%) |
Aug 20, 2009 | 3489 | 3517 | 3477 | 3505 | 102,247,504 | +54.98(+1.59%) |
Aug 19, 2009 | 3425 | 3468 | 3405 | 3450 | 89,827,600 | -0.35(-0.01%) |
Aug 18, 2009 | 3436 | 3451 | 3420 | 3451 | 78,983,800 | +31.00(+0.91%) |
Aug 17, 2009 | 3472 | 3474 | 3397 | 3420 | 115,580,096 | -75.58(-2.16%) |
Aug 14, 2009 | 3535 | 3554 | 3480 | 3495 | 106,070,800 | -29.12(-0.83%) |
Aug 13, 2009 | 3511 | 3558 | 3504 | 3524 | 131,969,296 | +17.15(+0.49%) |
Aug 12, 2009 | 3456 | 3512 | 3436 | 3507 | 110,816,000 | +51.06(+1.48%) |
Aug 11, 2009 | 3512 | 3528 | 3445 | 3456 | 115,701,800 | -48.36(-1.38%) |
Aug 10, 2009 | 3505 | 3510 | 3483 | 3505 | 93,328,600 | -16.60(-0.47%) |
Aug 07, 2009 | 3468 | 3539 | 3437 | 3521 | 157,851,296 | +43.31(+1.25%) |
Aug 06, 2009 | 3483 | 3508 | 3458 | 3478 | 146,521,696 | +19.30(+0.56%) |
Aug 05, 2009 | 3476 | 3508 | 3444 | 3459 | 154,416,496 | -17.84(-0.51%) |
Aug 04, 2009 | 3481 | 3482 | 3441 | 3476 | 128,871,504 | -1.43(-0.04%) |
Aug 03, 2009 | 3427 | 3506 | 3418 | 3478 | 140,355,200 | +51.53(+1.50%) |
Jul 31, 2009 | 3424 | 3447 | 3408 | 3426 | 164,615,808 | -9.22(-0.27%) |
Jul 30, 2009 | 3397 | 3456 | 3373 | 3435 | 172,300,304 | +69.87(+2.08%) |
Jul 29, 2009 | 3322 | 3395 | 3322 | 3366 | 139,748,608 | +34.65(+1.04%) |
Jul 28, 2009 | 3375 | 3401 | 3327 | 3331 | 111,406,304 | -41.39(-1.23%) |
Jul 27, 2009 | 3405 | 3406 | 3350 | 3372 | 110,179,600 | +5.91(+0.18%) |
Jul 24, 2009 | 3358 | 3408 | 3347 | 3366 | 128,154,496 | -7.27(-0.22%) |
Jul 23, 2009 | 3316 | 3380 | 3281 | 3374 | 131,029,200 | +68.65(+2.08%) |
Jul 22, 2009 | 3309 | 3309 | 3268 | 3305 | 110,588,304 | +2.18(+0.07%) |
Jul 21, 2009 | 3277 | 3330 | 3266 | 3303 | 118,232,896 | +31.95(+0.98%) |
Jul 20, 2009 | 3252 | 3279 | 3234 | 3271 | 101,451,904 | +52.48(+1.63%) |
Jul 17, 2009 | 3222 | 3236 | 3207 | 3218 | 121,723,504 | +18.78(+0.59%) |
Jul 16, 2009 | 3168 | 3228 | 3157 | 3200 | 129,703,400 | +28.41(+0.90%) |
Jul 15, 2009 | 3105 | 3171 | 3102 | 3171 | 155,163,296 | +89.40(+2.90%) |
Jul 14, 2009 | 3067 | 3094 | 3045 | 3082 | 95,239,400 | +29.79(+0.98%) |
Jul 13, 2009 | 2974 | 3052 | 2958 | 3052 | 97,934,600 | +68.98(+2.31%) |
Jul 10, 2009 | 3011 | 3023 | 2977 | 2983 | 102,056,600 | -42.84(-1.42%) |
Jul 09, 2009 | 3027 | 3059 | 3013 | 3026 | 108,707,296 | +16.23(+0.54%) |
Jul 08, 2009 | 3032 | 3049 | 3000 | 3010 | 138,624,992 | -38.86(-1.27%) |
Jul 07, 2009 | 3098 | 3113 | 3045 | 3049 | 122,205,504 | -33.59(-1.09%) |
Jul 06, 2009 | 3089 | 3103 | 3059 | 3082 | 113,714,896 | -37.35(-1.20%) |
Jul 03, 2009 | 3127 | 3133 | 3092 | 3120 | 82,457,000 | +3.10(+0.10%) |
Jul 02, 2009 | 3201 | 3201 | 3116 | 3116 | 147,767,600 | -100.59(-3.13%) |