Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6173 | 6223 | 6165 | 6217 | 70,363,600 | +5.50(+0.09%) |
Aug 28, 2009 | 6204 | 6262 | 6188 | 6212 | 66,067,900 | +42.40(+0.69%) |
Aug 27, 2009 | 6166 | 6189 | 6131 | 6169 | 66,639,000 | -7.80(-0.13%) |
Aug 26, 2009 | 6188 | 6217 | 6162 | 6177 | 55,481,600 | -23.90(-0.39%) |
Aug 25, 2009 | 6153 | 6222 | 6146 | 6201 | 57,909,400 | +6.50(+0.10%) |
Aug 24, 2009 | 6176 | 6205 | 6153 | 6194 | 75,032,000 | +54.60(+0.89%) |
Aug 21, 2009 | 6036 | 6150 | 6035 | 6140 | 113,925,296 | +107.80(+1.79%) |
Aug 20, 2009 | 6020 | 6068 | 6017 | 6032 | 109,981,296 | +51.20(+0.86%) |
Aug 19, 2009 | 5920 | 5989 | 5898 | 5981 | 70,757,800 | +27.00(+0.45%) |
Aug 18, 2009 | 5906 | 5954 | 5884 | 5954 | 50,356,300 | +70.10(+1.19%) |
Aug 17, 2009 | 5938 | 5945 | 5861 | 5884 | 60,338,400 | -101.60(-1.70%) |
Aug 14, 2009 | 6003 | 6040 | 5956 | 5985 | 67,628,400 | -1.40(-0.02%) |
Aug 13, 2009 | 5969 | 6014 | 5965 | 5987 | 100,773,104 | +24.20(+0.41%) |
Aug 12, 2009 | 5919 | 5966 | 5874 | 5962 | 89,929,600 | +12.50(+0.21%) |
Aug 11, 2009 | 6004 | 6017 | 5939 | 5950 | 54,400,600 | -57.50(-0.96%) |
Aug 10, 2009 | 5999 | 6016 | 5985 | 6008 | 37,271,400 | -18.90(-0.31%) |
Aug 07, 2009 | 5934 | 6027 | 5903 | 6026 | 66,809,000 | +58.30(+0.98%) |
Aug 06, 2009 | 5959 | 6000 | 5940 | 5968 | 58,919,200 | +56.20(+0.95%) |
Aug 05, 2009 | 5928 | 5959 | 5893 | 5912 | 58,931,800 | -27.90(-0.47%) |
Aug 04, 2009 | 5964 | 5978 | 5897 | 5940 | 78,736,600 | -27.60(-0.46%) |
Aug 03, 2009 | 5955 | 6002 | 5952 | 5967 | 77,768,000 | +16.70(+0.28%) |
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%) |