Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 4897 | 4906 | 4790 | 4809 | 23,093,900 | -76.45(-1.56%) |
Jun 29, 2009 | 4768 | 4901 | 4763 | 4885 | 21,406,800 | +108.62(+2.27%) |
Jun 26, 2009 | 4818 | 4867 | 4754 | 4776 | 22,572,600 | -24.09(-0.50%) |
Jun 25, 2009 | 4838 | 4838 | 4720 | 4801 | 23,083,200 | -35.45(-0.73%) |
Jun 24, 2009 | 4729 | 4840 | 4698 | 4836 | 26,187,600 | +128.86(+2.74%) |
Jun 23, 2009 | 4680 | 4753 | 4670 | 4707 | 26,326,200 | +13.75(+0.29%) |
Jun 22, 2009 | 4837 | 4846 | 4693 | 4693 | 29,320,600 | -146.06(-3.02%) |
Jun 19, 2009 | 4845 | 4879 | 4816 | 4839 | 77,798,704 | +1.98(+0.04%) |
Jun 18, 2009 | 4810 | 4859 | 4769 | 4837 | 29,091,500 | +37.50(+0.78%) |
Jun 17, 2009 | 4883 | 4887 | 4761 | 4800 | 35,484,400 | -90.74(-1.86%) |
Jun 16, 2009 | 4900 | 4934 | 4870 | 4891 | 22,942,900 | +0.78(+0.02%) |
Jun 15, 2009 | 5051 | 5051 | 4886 | 4890 | 26,581,700 | -179.30(-3.54%) |
Jun 12, 2009 | 5098 | 5109 | 5044 | 5069 | 21,757,100 | -38.02(-0.74%) |
Jun 11, 2009 | 5040 | 5121 | 5038 | 5107 | 18,470,800 | +56.08(+1.11%) |
Jun 10, 2009 | 5048 | 5133 | 5035 | 5051 | 25,758,300 | +53.32(+1.07%) |
Jun 09, 2009 | 5018 | 5064 | 4982 | 4998 | 22,523,100 | -6.86(-0.14%) |
Jun 08, 2009 | 5061 | 5061 | 4970 | 5005 | 23,045,100 | -72.31(-1.42%) |
Jun 05, 2009 | 5093 | 5165 | 5048 | 5077 | 28,218,400 | +12.23(+0.24%) |
Jun 04, 2009 | 5060 | 5121 | 5044 | 5065 | 25,630,900 | +10.27(+0.20%) |
Jun 03, 2009 | 5150 | 5158 | 5037 | 5055 | 24,432,900 | -89.53(-1.74%) |
Jun 02, 2009 | 5116 | 5178 | 5096 | 5144 | 28,685,700 | +1.50(+0.03%) |
Jun 01, 2009 | 4992 | 5157 | 4991 | 5143 | 25,664,400 | +201.74(+4.08%) |
May 29, 2009 | 4965 | 5010 | 4928 | 4941 | 31,082,100 | +7.94(+0.16%) |
May 28, 2009 | 4959 | 4987 | 4885 | 4933 | 24,783,900 | -67.89(-1.36%) |
May 27, 2009 | 5002 | 5036 | 4963 | 5001 | 26,856,100 | +15.17(+0.30%) |
May 26, 2009 | 4891 | 4994 | 4803 | 4986 | 28,322,300 | +67.15(+1.37%) |
May 25, 2009 | 4936 | 4942 | 4830 | 4918 | 14,518,100 | -0.30(-0.01%) |
May 22, 2009 | 4905 | 4965 | 4869 | 4919 | 21,895,600 | +18.08(+0.37%) |
May 21, 2009 | 4997 | 4997 | 4875 | 4901 | 22,499,200 | -138.27(-2.74%) |
May 20, 2009 | 4954 | 5061 | 4950 | 5039 | 38,091,800 | +79.32(+1.60%) |
May 19, 2009 | 4875 | 5005 | 4875 | 4960 | 41,785,900 | +107.66(+2.22%) |
May 18, 2009 | 4703 | 4859 | 4656 | 4852 | 31,398,700 | +114.46(+2.42%) |
May 15, 2009 | 4757 | 4777 | 4685 | 4738 | 40,828,900 | -0.97(-0.02%) |
May 14, 2009 | 4728 | 4745 | 4653 | 4738 | 33,112,400 | +10.86(+0.23%) |
May 13, 2009 | 4865 | 4881 | 4714 | 4728 | 42,857,000 | -126.50(-2.61%) |
May 12, 2009 | 4837 | 4927 | 4822 | 4854 | 34,664,400 | -12.80(-0.26%) |
May 11, 2009 | 4907 | 4918 | 4832 | 4867 | 30,918,800 | -46.99(-0.96%) |
May 08, 2009 | 4852 | 4966 | 4847 | 4914 | 38,264,700 | +109.80(+2.29%) |
May 07, 2009 | 4899 | 4980 | 4792 | 4804 | 45,458,000 | -76.61(-1.57%) |
May 06, 2009 | 4849 | 4946 | 4828 | 4881 | 40,863,000 | +27.68(+0.57%) |
May 05, 2009 | 4897 | 4928 | 4844 | 4853 | 35,811,100 | -49.42(-1.01%) |
May 04, 2009 | 4790 | 4909 | 4782 | 4902 | 29,193,200 | +133.00(+2.79%) |
May 01, 2009 | 4769 | 4769 | 4769 | 4769 | 0 | +0.00(+0.00%) |
Apr 30, 2009 | 4733 | 4837 | 4710 | 4769 | 49,521,800 | +64.89(+1.38%) |
Apr 29, 2009 | 4617 | 4722 | 4612 | 4705 | 41,385,000 | +97.14(+2.11%) |
Apr 28, 2009 | 4660 | 4661 | 4548 | 4607 | 36,019,500 | -86.65(-1.85%) |
Apr 27, 2009 | 4625 | 4713 | 4572 | 4694 | 31,630,000 | +19.75(+0.42%) |
Apr 24, 2009 | 4545 | 4675 | 4543 | 4674 | 34,329,100 | +136.11(+3.00%) |
Apr 23, 2009 | 4565 | 4609 | 4524 | 4538 | 38,219,200 | -56.21(-1.22%) |
Apr 22, 2009 | 4509 | 4595 | 4456 | 4594 | 42,175,700 | +92.79(+2.06%) |
Apr 21, 2009 | 4489 | 4543 | 4391 | 4502 | 43,229,700 | +15.33(+0.34%) |
Apr 20, 2009 | 4656 | 4668 | 4471 | 4486 | 34,182,100 | -190.54(-4.07%) |
Apr 17, 2009 | 4622 | 4686 | 4591 | 4677 | 49,733,300 | +67.38(+1.46%) |
Apr 16, 2009 | 4570 | 4645 | 4532 | 4609 | 26,669,700 | +59.67(+1.31%) |
Apr 15, 2009 | 4528 | 4559 | 4488 | 4550 | 23,441,300 | -7.22(-0.16%) |
Apr 14, 2009 | 4489 | 4584 | 4461 | 4557 | 31,983,500 | +65.89(+1.47%) |
Apr 13, 2009 | 4491 | 4491 | 4491 | 4491 | 0 | +0.00(+0.00%) |
Apr 10, 2009 | 4397 | 4511 | 4378 | 4491 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 4397 | 4511 | 4378 | 4491 | 29,713,000 | +133.20(+3.06%) |
Apr 08, 2009 | 4286 | 4377 | 4229 | 4358 | 26,723,500 | +35.42(+0.82%) |
Apr 07, 2009 | 4359 | 4379 | 4276 | 4322 | 25,774,700 | -27.31(-0.63%) |
Apr 06, 2009 | 4422 | 4457 | 4306 | 4350 | 32,710,900 | -35.18(-0.80%) |
Apr 03, 2009 | 4353 | 4456 | 4335 | 4385 | 38,642,300 | +3.07(+0.07%) |
Apr 02, 2009 | 4174 | 4405 | 4173 | 4382 | 46,661,200 | +250.85(+6.07%) |