Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5913 | 5978 | 5910 | 5951 | 83,850,000 | +18.10(+0.31%) |
Jul 30, 2009 | 5818 | 5937 | 5815 | 5933 | 67,094,800 | +145.40(+2.51%) |
Jul 29, 2009 | 5757 | 5812 | 5755 | 5787 | 55,648,000 | +24.40(+0.42%) |
Jul 28, 2009 | 5803 | 5826 | 5750 | 5763 | 56,695,000 | -12.10(-0.21%) |
Jul 27, 2009 | 5803 | 5808 | 5750 | 5775 | 53,574,800 | +14.00(+0.24%) |
Jul 24, 2009 | 5734 | 5788 | 5723 | 5761 | 72,840,800 | -4.60(-0.08%) |
Jul 23, 2009 | 5666 | 5766 | 5637 | 5766 | 84,618,800 | +128.50(+2.28%) |
Jul 22, 2009 | 5640 | 5649 | 5604 | 5637 | 58,600,800 | +0.80(+0.01%) |
Jul 21, 2009 | 5633 | 5677 | 5622 | 5636 | 55,187,600 | +8.30(+0.15%) |
Jul 20, 2009 | 5616 | 5660 | 5604 | 5628 | 52,073,200 | +33.80(+0.60%) |
Jul 17, 2009 | 5578 | 5602 | 5551 | 5594 | 56,099,600 | +55.50(+1.00%) |
Jul 16, 2009 | 5484 | 5561 | 5474 | 5539 | 60,522,800 | +65.30(+1.19%) |
Jul 15, 2009 | 5389 | 5474 | 5388 | 5473 | 65,452,800 | +108.30(+2.02%) |
Jul 14, 2009 | 5356 | 5397 | 5330 | 5365 | 66,895,600 | +49.70(+0.94%) |
Jul 13, 2009 | 5222 | 5316 | 5205 | 5315 | 52,452,800 | +77.50(+1.48%) |
Jul 10, 2009 | 5283 | 5286 | 5230 | 5238 | 55,289,200 | -67.60(-1.27%) |
Jul 09, 2009 | 5318 | 5347 | 5300 | 5305 | 64,030,200 | +16.00(+0.30%) |
Jul 08, 2009 | 5305 | 5353 | 5289 | 5289 | 59,482,800 | -39.80(-0.75%) |
Jul 07, 2009 | 5366 | 5397 | 5329 | 5329 | 53,146,200 | -24.90(-0.47%) |
Jul 06, 2009 | 5308 | 5358 | 5281 | 5354 | 51,297,600 | +15.60(+0.29%) |
Jul 03, 2009 | 5370 | 5373 | 5324 | 5338 | 39,599,200 | -16.70(-0.31%) |
Jul 02, 2009 | 5451 | 5461 | 5354 | 5355 | 55,100,400 | -117.70(-2.15%) |
Jul 01, 2009 | 5431 | 5481 | 5428 | 5473 | 56,558,200 | +68.90(+1.27%) |
Jun 30, 2009 | 5473 | 5482 | 5388 | 5404 | 82,670,000 | -39.50(-0.73%) |
Jun 29, 2009 | 5366 | 5457 | 5364 | 5444 | 86,302,800 | +67.50(+1.26%) |
Jun 26, 2009 | 5408 | 5429 | 5344 | 5376 | 125,096,304 | +14.70(+0.27%) |
Jun 25, 2009 | 5418 | 5437 | 5314 | 5361 | 73,917,200 | -82.10(-1.51%) |
Jun 24, 2009 | 5339 | 5453 | 5299 | 5443 | 56,771,600 | +122.10(+2.29%) |
Jun 23, 2009 | 5288 | 5365 | 5286 | 5321 | 66,699,100 | +10.90(+0.21%) |
Jun 22, 2009 | 5406 | 5420 | 5308 | 5310 | 56,859,100 | -111.20(-2.05%) |
Jun 19, 2009 | 5423 | 5449 | 5403 | 5422 | 100,820,096 | +44.80(+0.83%) |
Jun 18, 2009 | 5321 | 5386 | 5283 | 5377 | 66,312,200 | +74.50(+1.41%) |
Jun 17, 2009 | 5359 | 5380 | 5270 | 5302 | 74,744,400 | -74.80(-1.39%) |
Jun 16, 2009 | 5395 | 5427 | 5357 | 5377 | 61,674,200 | -23.00(-0.43%) |
Jun 15, 2009 | 5488 | 5493 | 5400 | 5400 | 63,462,400 | -121.70(-2.20%) |
Jun 12, 2009 | 5489 | 5532 | 5484 | 5522 | 54,145,200 | +37.90(+0.69%) |
Jun 11, 2009 | 5442 | 5502 | 5442 | 5484 | 48,150,000 | +47.50(+0.87%) |
Jun 10, 2009 | 5436 | 5476 | 5424 | 5436 | 69,656,000 | +47.70(+0.89%) |
Jun 09, 2009 | 5425 | 5438 | 5374 | 5389 | 52,009,400 | -3.00(-0.06%) |
Jun 08, 2009 | 5407 | 5421 | 5347 | 5392 | 62,500,800 | -7.20(-0.13%) |
Jun 05, 2009 | 5452 | 5486 | 5399 | 5399 | 75,054,304 | -23.30(-0.43%) |
Jun 04, 2009 | 5391 | 5443 | 5390 | 5422 | 52,118,400 | +37.50(+0.70%) |
Jun 03, 2009 | 5439 | 5455 | 5366 | 5385 | 59,746,800 | -47.50(-0.87%) |
Jun 02, 2009 | 5441 | 5448 | 5364 | 5432 | 84,223,696 | +82.50(+1.54%) |
Jun 01, 2009 | 5350 | 5350 | 5350 | 5350 | 0 | +0.00(+0.00%) |
May 29, 2009 | 5388 | 5402 | 5340 | 5350 | 90,196,704 | -0.90(-0.02%) |
May 28, 2009 | 5378 | 5386 | 5312 | 5351 | 56,698,200 | -68.80(-1.27%) |
May 27, 2009 | 5452 | 5463 | 5393 | 5419 | 62,784,200 | -11.90(-0.22%) |
May 26, 2009 | 5400 | 5442 | 5346 | 5431 | 65,931,600 | -14.90(-0.27%) |
May 25, 2009 | 5430 | 5453 | 5372 | 5446 | 26,639,800 | +36.90(+0.68%) |
May 22, 2009 | 5437 | 5463 | 5386 | 5409 | 56,954,200 | -100.00(-1.82%) |
May 21, 2009 | 5509 | 5509 | 5509 | 5509 | 0 | +0.00(+0.00%) |
May 20, 2009 | 5494 | 5546 | 5473 | 5509 | 74,763,000 | +10.50(+0.19%) |
May 19, 2009 | 5467 | 5524 | 5467 | 5499 | 78,173,400 | +63.70(+1.17%) |
May 18, 2009 | 5307 | 5435 | 5269 | 5435 | 58,802,800 | +84.40(+1.58%) |
May 15, 2009 | 5408 | 5410 | 5306 | 5351 | 119,639,696 | -9.30(-0.17%) |
May 14, 2009 | 5269 | 5366 | 5219 | 5360 | 96,043,000 | +82.60(+1.57%) |
May 13, 2009 | 5372 | 5407 | 5260 | 5277 | 129,031,104 | -68.60(-1.28%) |
May 12, 2009 | 5320 | 5402 | 5318 | 5346 | 94,165,200 | -12.90(-0.24%) |
May 11, 2009 | 5378 | 5382 | 5314 | 5359 | 81,655,296 | -32.10(-0.60%) |
May 08, 2009 | 5368 | 5401 | 5337 | 5391 | 87,044,600 | +65.40(+1.23%) |
May 07, 2009 | 5346 | 5412 | 5294 | 5326 | 99,516,400 | +6.30(+0.12%) |
May 06, 2009 | 5273 | 5355 | 5253 | 5319 | 87,878,800 | +38.40(+0.73%) |
May 05, 2009 | 5320 | 5336 | 5265 | 5281 | 86,134,200 | -37.40(-0.70%) |
May 04, 2009 | 5274 | 5328 | 5230 | 5318 | 69,517,000 | +92.40(+1.77%) |