Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 10471 | 10528 | 10308 | 10375 | 180,972,896 | -101.90(-0.97%) |
Jun 29, 2009 | 10455 | 10517 | 10390 | 10477 | 138,130,416 | +87.00(+0.84%) |
Jun 26, 2009 | 10315 | 10424 | 10269 | 10390 | 164,447,648 | +34.00(+0.33%) |
Jun 25, 2009 | 10106 | 10367 | 10192 | 10356 | 221,355,104 | +254.90(+2.52%) |
Jun 24, 2009 | 10004 | 10138 | 9897 | 10101 | 209,751,408 | +204.18(+2.06%) |
Jun 23, 2009 | 9865 | 9912 | 9727 | 9897 | 224,765,232 | +62.54(+0.64%) |
Jun 22, 2009 | 10106 | 10288 | 9830 | 9834 | 224,230,768 | -453.82(-4.41%) |
Jun 19, 2009 | 10204 | 10288 | 10122 | 10288 | 321,336,480 | +166.50(+1.65%) |
Jun 18, 2009 | 10066 | 10143 | 10005 | 10122 | 219,819,808 | +55.40(+0.55%) |
Jun 17, 2009 | 10279 | 10307 | 10056 | 10066 | 227,915,552 | -241.30(-2.34%) |
Jun 16, 2009 | 10554 | 10561 | 10293 | 10307 | 218,200,160 | -87.40(-0.84%) |
Jun 15, 2009 | 10582 | 10645 | 10342 | 10395 | 189,470,944 | -250.20(-2.35%) |
Jun 12, 2009 | 10648 | 10714 | 10613 | 10645 | 179,018,928 | -69.10(-0.64%) |
Jun 11, 2009 | 10568 | 10726 | 10554 | 10714 | 228,186,800 | +116.10(+1.10%) |
Jun 10, 2009 | 10674 | 10674 | 10523 | 10598 | 250,903,072 | +50.10(+0.47%) |
Jun 09, 2009 | 10598 | 10605 | 10503 | 10548 | 225,292,704 | -1.20(-0.01%) |
Jun 08, 2009 | 10467 | 10563 | 10423 | 10549 | 186,309,264 | -20.20(-0.19%) |
Jun 05, 2009 | 10544 | 10582 | 10414 | 10569 | 224,646,464 | +92.10(+0.88%) |
Jun 04, 2009 | 10410 | 10500 | 10290 | 10477 | 204,008,576 | +187.10(+1.82%) |
Jun 03, 2009 | 10485 | 10589 | 10235 | 10290 | 256,640,016 | -298.70(-2.82%) |
Jun 02, 2009 | 10566 | 10634 | 10515 | 10589 | 240,680,656 | -15.30(-0.14%) |
Jun 01, 2009 | 10531 | 10638 | 10370 | 10604 | 263,260,880 | +234.00(+2.26%) |
May 29, 2009 | 10473 | 10493 | 10320 | 10370 | 303,617,504 | -22.30(-0.21%) |
May 28, 2009 | 10270 | 10414 | 10142 | 10392 | 268,209,984 | +250.20(+2.47%) |
May 27, 2009 | 10314 | 10335 | 10142 | 10142 | 242,732,992 | -143.70(-1.40%) |
May 26, 2009 | 9990 | 10287 | 9972 | 10286 | 215,721,088 | +216.40(+2.15%) |
May 25, 2009 | 10005 | 10073 | 9993 | 10070 | 67,191,472 | +76.08(+0.76%) |
May 22, 2009 | 10015 | 10066 | 9942 | 9993 | 217,204,848 | +43.83(+0.44%) |
May 21, 2009 | 10091 | 10232 | 9935 | 9950 | 207,258,800 | -282.81(-2.76%) |
May 20, 2009 | 10191 | 10365 | 10101 | 10232 | 259,143,872 | +131.40(+1.30%) |
May 19, 2009 | 10038 | 10140 | 9763 | 10101 | 219,886,528 | +272.13(+2.77%) |
May 17, 2009 | 9877 | 9947 | 9827 | 9829 | 26,186,988 | +70.60(+0.72%) |
May 15, 2009 | 9877 | 9947 | 9757 | 9758 | 131,772,144 | -90.93(-0.92%) |
May 14, 2009 | 9700 | 9938 | 9683 | 9849 | 228,312,720 | +139.69(+1.44%) |
May 13, 2009 | 9959 | 10078 | 9696 | 9710 | 258,717,232 | -368.19(-3.65%) |
May 12, 2009 | 10184 | 10193 | 9970 | 10078 | 248,317,376 | -16.40(-0.16%) |
May 11, 2009 | 10070 | 10238 | 9996 | 10094 | 294,925,504 | -143.90(-1.41%) |
May 08, 2009 | 10118 | 10256 | 9967 | 10238 | 242,237,376 | +270.95(+2.72%) |
May 07, 2009 | 10332 | 10341 | 9922 | 9967 | 301,150,880 | -176.35(-1.74%) |
May 06, 2009 | 9992 | 10158 | 9881 | 10143 | 295,074,912 | +262.68(+2.66%) |
May 05, 2009 | 9869 | 9919 | 9784 | 9881 | 231,632,752 | +10.35(+0.10%) |
May 04, 2009 | 9605 | 9870 | 9776 | 9870 | 244,645,648 | +373.41(+3.93%) |
May 01, 2009 | 9369 | 9528 | 9325 | 9497 | 195,208,208 | +172.13(+1.85%) |
Apr 30, 2009 | 9454 | 9568 | 9321 | 9325 | 257,407,552 | -91.48(-0.97%) |
Apr 29, 2009 | 9430 | 9477 | 9348 | 9416 | 205,901,296 | +68.28(+0.73%) |
Apr 28, 2009 | 9269 | 9395 | 9274 | 9348 | 219,941,184 | -46.77(-0.50%) |
Apr 27, 2009 | 9346 | 9549 | 9352 | 9395 | 196,360,784 | -154.68(-1.62%) |
Apr 24, 2009 | 9483 | 9567 | 9410 | 9549 | 245,772,048 | +139.98(+1.49%) |
Apr 23, 2009 | 9342 | 9413 | 9279 | 9410 | 250,466,496 | +130.35(+1.40%) |
Apr 22, 2009 | 9224 | 9412 | 9190 | 9279 | 211,917,744 | +31.98(+0.35%) |
Apr 21, 2009 | 9035 | 9254 | 9014 | 9247 | 247,191,120 | +121.02(+1.33%) |
Apr 20, 2009 | 9324 | 9438 | 9125 | 9126 | 238,680,848 | -311.50(-3.30%) |
Apr 17, 2009 | 9365 | 9484 | 9343 | 9438 | 237,748,864 | +94.28(+1.01%) |
Apr 16, 2009 | 9293 | 9356 | 9185 | 9343 | 244,882,496 | +97.26(+1.05%) |
Apr 15, 2009 | 9197 | 9251 | 9119 | 9246 | 201,106,736 | +14.49(+0.16%) |
Apr 14, 2009 | 9293 | 9331 | 9186 | 9232 | 266,511,696 | -54.00(-0.58%) |
Apr 13, 2009 | 9142 | 9311 | 9115 | 9286 | 190,854,544 | +98.50(+1.07%) |
Apr 09, 2009 | 9110 | 9187 | 8969 | 9187 | 231,513,984 | +217.84(+2.43%) |
Apr 08, 2009 | 8820 | 8969 | 8825 | 8969 | 187,002,848 | +144.53(+1.64%) |
Apr 07, 2009 | 8940 | 9016 | 8825 | 8825 | 206,404,912 | -191.42(-2.12%) |
Apr 06, 2009 | 8964 | 9066 | 9016 | 9016 | 230,342,048 | -49.59(-0.55%) |
Apr 03, 2009 | 9107 | 9073 | 9066 | 9066 | 248,886,336 | -7.38(-0.08%) |
Apr 02, 2009 | 9093 | 9073 | 8942 | 9073 | 306,829,024 | +131.32(+1.47%) |