Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 9543 | 9543 | 9436 | 9496 | 201,604,464 | -47.92(-0.50%) |
Aug 28, 2009 | 9583 | 9630 | 9496 | 9544 | 205,767,840 | -36.43(-0.38%) |
Aug 27, 2009 | 9542 | 9610 | 9459 | 9581 | 163,977,424 | +37.11(+0.39%) |
Aug 26, 2009 | 9539 | 9583 | 9486 | 9544 | 154,665,200 | +4.23(+0.04%) |
Aug 25, 2009 | 9509 | 9620 | 9509 | 9539 | 173,892,992 | +30.01(+0.32%) |
Aug 24, 2009 | 9506 | 9588 | 9486 | 9509 | 190,588,608 | +3.32(+0.03%) |
Aug 21, 2009 | 9348 | 9519 | 9347 | 9506 | 293,528,544 | +155.91(+1.67%) |
Aug 20, 2009 | 9279 | 9364 | 9268 | 9350 | 151,740,992 | +70.89(+0.76%) |
Aug 19, 2009 | 9209 | 9313 | 9132 | 9279 | 176,905,424 | +61.22(+0.66%) |
Aug 18, 2009 | 9134 | 9234 | 9134 | 9218 | 158,533,040 | +82.60(+0.90%) |
Aug 17, 2009 | 9314 | 9314 | 9117 | 9135 | 207,096,672 | -186.06(-2.00%) |
Aug 14, 2009 | 9398 | 9402 | 9233 | 9321 | 172,778,704 | -76.79(-0.82%) |
Aug 13, 2009 | 9362 | 9406 | 9305 | 9398 | 145,615,904 | +36.58(+0.39%) |
Aug 12, 2009 | 9236 | 9424 | 9221 | 9362 | 197,420,816 | +120.16(+1.30%) |
Aug 11, 2009 | 9334 | 9334 | 9217 | 9241 | 171,375,168 | -96.50(-1.03%) |
Aug 10, 2009 | 9368 | 9372 | 9290 | 9338 | 161,365,312 | -32.12(-0.34%) |
Aug 07, 2009 | 9258 | 9438 | 9258 | 9370 | 216,596,800 | +113.81(+1.23%) |
Aug 06, 2009 | 9277 | 9325 | 9209 | 9256 | 244,445,376 | -24.71(-0.27%) |
Aug 05, 2009 | 9315 | 9318 | 9206 | 9281 | 236,614,640 | -39.22(-0.42%) |
Aug 04, 2009 | 9285 | 9321 | 9251 | 9320 | 195,986,240 | +33.63(+0.36%) |
Aug 03, 2009 | 9174 | 9298 | 9174 | 9287 | 221,688,368 | +114.95(+1.25%) |
Jul 31, 2009 | 9155 | 9219 | 9133 | 9172 | 265,574,368 | +17.15(+0.19%) |
Jul 30, 2009 | 9073 | 9246 | 9073 | 9154 | 232,412,368 | +83.74(+0.92%) |
Jul 29, 2009 | 9092 | 9095 | 9014 | 9071 | 190,509,328 | -26.00(-0.29%) |
Jul 28, 2009 | 9107 | 9125 | 9007 | 9097 | 198,271,824 | -11.79(-0.13%) |
Jul 27, 2009 | 9093 | 9123 | 9035 | 9109 | 176,836,208 | +15.27(+0.17%) |
Jul 24, 2009 | 9066 | 9101 | 9007 | 9093 | 214,306,672 | +23.95(+0.26%) |
Jul 23, 2009 | 8882 | 9097 | 8866 | 9069 | 274,761,472 | +188.03(+2.12%) |
Jul 22, 2009 | 8912 | 8950 | 8860 | 8881 | 199,007,248 | -34.68(-0.39%) |
Jul 21, 2009 | 8848 | 8927 | 8811 | 8916 | 218,906,256 | +67.79(+0.77%) |
Jul 20, 2009 | 8746 | 8855 | 8746 | 8848 | 213,730,896 | +104.21(+1.19%) |
Jul 17, 2009 | 8712 | 8754 | 8674 | 8744 | 301,413,216 | +32.12(+0.37%) |
Jul 16, 2009 | 8613 | 8740 | 8584 | 8712 | 216,579,696 | +95.61(+1.11%) |
Jul 15, 2009 | 8364 | 8628 | 8364 | 8616 | 304,995,552 | +256.72(+3.07%) |
Jul 14, 2009 | 8331 | 8361 | 8285 | 8359 | 189,165,968 | +27.81(+0.33%) |
Jul 13, 2009 | 8147 | 8332 | 8189 | 8332 | 253,519,520 | +185.16(+2.27%) |
Jul 10, 2009 | 8182 | 8184 | 8093 | 8147 | 174,256,128 | -36.65(-0.45%) |
Jul 09, 2009 | 8179 | 8229 | 8145 | 8183 | 192,660,944 | +4.76(+0.06%) |
Jul 08, 2009 | 8157 | 8220 | 8087 | 8178 | 325,253,216 | +14.81(+0.18%) |
Jul 07, 2009 | 8325 | 8326 | 8154 | 8164 | 210,875,264 | -161.27(-1.94%) |
Jul 06, 2009 | 8279 | 8328 | 8206 | 8325 | 206,904,912 | +44.13(+0.53%) |
Jul 02, 2009 | 8503 | 8503 | 8281 | 8281 | 157,795,968 | -223.32(-2.63%) |
Jul 01, 2009 | 8448 | 8580 | 8448 | 8504 | 184,598,464 | +57.06(+0.68%) |
Jun 30, 2009 | 8529 | 8560 | 8394 | 8447 | 233,343,168 | -82.38(-0.97%) |
Jun 29, 2009 | 8440 | 8533 | 8429 | 8529 | 216,480,784 | +90.99(+1.08%) |
Jun 26, 2009 | 8469 | 8469 | 8401 | 8438 | 307,644,544 | -34.01(-0.40%) |
Jun 25, 2009 | 8299 | 8490 | 8342 | 8472 | 222,544,432 | +172.54(+2.08%) |
Jun 24, 2009 | 8324 | 8428 | 8260 | 8300 | 189,427,424 | -23.05(-0.28%) |
Jun 23, 2009 | 8340 | 8371 | 8286 | 8323 | 237,150,512 | -16.10(-0.19%) |
Jun 22, 2009 | 8539 | 8539 | 8335 | 8339 | 291,244,544 | -200.72(-2.35%) |
Jun 19, 2009 | 8557 | 8617 | 8497 | 8540 | 528,713,984 | -15.87(-0.19%) |
Jun 18, 2009 | 8497 | 8591 | 8475 | 8556 | 220,052,656 | +58.42(+0.69%) |
Jun 17, 2009 | 8504 | 8563 | 8461 | 8497 | 237,869,088 | -7.49(-0.09%) |
Jun 16, 2009 | 8612 | 8644 | 8499 | 8505 | 240,692,352 | -107.46(-1.25%) |
Jun 15, 2009 | 8798 | 8798 | 8578 | 8612 | 230,222,384 | -187.13(-2.13%) |
Jun 12, 2009 | 8770 | 8806 | 8717 | 8799 | 164,016,224 | +28.34(+0.32%) |
Jun 11, 2009 | 8736 | 8878 | 8736 | 8771 | 249,902,400 | +31.90(+0.37%) |
Jun 10, 2009 | 8764 | 8835 | 8640 | 8739 | 219,918,992 | -24.04(-0.27%) |
Jun 09, 2009 | 8765 | 8803 | 8725 | 8763 | 187,934,800 | -1.43(-0.02%) |
Jun 08, 2009 | 8759 | 8824 | 8633 | 8764 | 189,630,112 | +1.36(+0.02%) |
Jun 05, 2009 | 8752 | 8839 | 8700 | 8763 | 254,968,272 | +12.89(+0.15%) |
Jun 04, 2009 | 8666 | 8751 | 8635 | 8750 | 237,795,216 | +74.96(+0.86%) |
Jun 03, 2009 | 8740 | 8740 | 8598 | 8675 | 252,159,152 | -65.59(-0.75%) |
Jun 02, 2009 | 8722 | 8787 | 8694 | 8741 | 257,555,552 | +19.43(+0.22%) |