Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2009 | 8502 | 8761 | 8501 | 8721 | 354,833,760 | +221.11(+2.60%) |
May 29, 2009 | 8404 | 8523 | 8369 | 8500 | 361,905,792 | +96.53(+1.15%) |
May 28, 2009 | 8300 | 8435 | 8247 | 8404 | 290,734,560 | +103.78(+1.25%) |
May 27, 2009 | 8474 | 8497 | 8289 | 8300 | 285,988,480 | -173.47(-2.05%) |
May 26, 2009 | 8275 | 8496 | 8227 | 8473 | 314,758,880 | +196.17(+2.37%) |
May 22, 2009 | 8292 | 8277 | 8277 | 8277 | 244,190,000 | -14.81(-0.18%) |
May 21, 2009 | 8416 | 8416 | 8221 | 8292 | 302,284,032 | -129.91(-1.54%) |
May 20, 2009 | 8472 | 8592 | 8405 | 8422 | 468,638,144 | -52.81(-0.62%) |
May 19, 2009 | 8502 | 8538 | 8464 | 8475 | 277,714,848 | -29.23(-0.34%) |
May 18, 2009 | 8270 | 8512 | 8270 | 8504 | 288,282,784 | +235.44(+2.85%) |
May 15, 2009 | 8326 | 8395 | 8230 | 8269 | 308,820,864 | -62.68(-0.75%) |
May 14, 2009 | 8286 | 8377 | 8274 | 8331 | 323,796,128 | +46.43(+0.56%) |
May 13, 2009 | 8462 | 8462 | 8262 | 8285 | 336,929,376 | -184.22(-2.18%) |
May 12, 2009 | 8419 | 8517 | 8366 | 8469 | 334,835,680 | +50.34(+0.60%) |
May 11, 2009 | 8569 | 8569 | 8410 | 8419 | 332,633,152 | -155.88(-1.82%) |
May 08, 2009 | 8411 | 8588 | 8411 | 8575 | 428,422,880 | +164.80(+1.96%) |
May 07, 2009 | 8514 | 8577 | 8358 | 8410 | 476,636,672 | -102.43(-1.20%) |
May 06, 2009 | 8403 | 8519 | 8403 | 8512 | 454,484,672 | +101.63(+1.21%) |
May 05, 2009 | 8426 | 8458 | 8363 | 8411 | 311,489,952 | -16.09(-0.19%) |
May 04, 2009 | 8214 | 8435 | 8371 | 8427 | 354,488,032 | +214.33(+2.61%) |