Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5349 | 5383 | 5304 | 5332 | 32,450,300 | -28.52(-0.53%) |
Jul 30, 2009 | 5294 | 5397 | 5252 | 5361 | 36,630,900 | +90.34(+1.71%) |
Jul 29, 2009 | 5169 | 5308 | 5159 | 5270 | 31,479,900 | +95.58(+1.85%) |
Jul 28, 2009 | 5262 | 5304 | 5174 | 5175 | 32,270,300 | -76.81(-1.46%) |
Jul 27, 2009 | 5269 | 5310 | 5216 | 5252 | 23,239,800 | +22.19(+0.42%) |
Jul 24, 2009 | 5234 | 5302 | 5202 | 5229 | 30,435,400 | -17.92(-0.34%) |
Jul 23, 2009 | 5129 | 5259 | 5101 | 5247 | 29,287,400 | +125.72(+2.45%) |
Jul 22, 2009 | 5099 | 5138 | 5050 | 5122 | 24,780,000 | +27.59(+0.54%) |
Jul 21, 2009 | 5041 | 5141 | 5027 | 5094 | 23,944,300 | +63.82(+1.27%) |
Jul 20, 2009 | 5014 | 5064 | 5008 | 5030 | 21,907,700 | +51.75(+1.04%) |
Jul 17, 2009 | 4980 | 5018 | 4961 | 4978 | 30,019,000 | +21.21(+0.43%) |
Jul 16, 2009 | 4921 | 4999 | 4904 | 4957 | 26,740,800 | +28.75(+0.58%) |
Jul 15, 2009 | 4799 | 4928 | 4799 | 4928 | 28,678,300 | +146.75(+3.07%) |
Jul 14, 2009 | 4734 | 4803 | 4706 | 4782 | 24,792,000 | +59.35(+1.26%) |
Jul 13, 2009 | 4565 | 4722 | 4524 | 4722 | 23,699,200 | +146.03(+3.19%) |
Jul 10, 2009 | 4613 | 4645 | 4570 | 4576 | 19,961,800 | -53.76(-1.16%) |
Jul 09, 2009 | 4600 | 4670 | 4596 | 4630 | 21,032,700 | +57.42(+1.26%) |
Jul 08, 2009 | 4595 | 4631 | 4558 | 4573 | 22,458,300 | -25.54(-0.56%) |
Jul 07, 2009 | 4663 | 4703 | 4591 | 4598 | 20,505,400 | -53.63(-1.15%) |
Jul 06, 2009 | 4670 | 4687 | 4611 | 4652 | 19,218,400 | -56.39(-1.20%) |
Jul 03, 2009 | 4738 | 4748 | 4685 | 4708 | 15,423,100 | -10.28(-0.22%) |
Jul 02, 2009 | 4891 | 4891 | 4718 | 4718 | 25,845,800 | -186.95(-3.81%) |
Jul 01, 2009 | 4821 | 4930 | 4819 | 4905 | 23,411,300 | +96.80(+2.01%) |
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%) |