Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3355 | 3414 | 3334 | 3412 | 193,800 | +90.50(+2.72%) |
Jul 30, 2009 | 3281 | 3337 | 3216 | 3322 | 198,000 | +55.13(+1.69%) |
Jul 29, 2009 | 3420 | 3454 | 3174 | 3266 | 275,800 | -171.94(-5.00%) |
Jul 28, 2009 | 3434 | 3440 | 3392 | 3438 | 204,200 | +3.16(+0.09%) |
Jul 27, 2009 | 3378 | 3436 | 3376 | 3435 | 197,600 | +62.61(+1.86%) |
Jul 24, 2009 | 3344 | 3398 | 3307 | 3373 | 189,800 | +44.11(+1.33%) |
Jul 23, 2009 | 3301 | 3331 | 3289 | 3328 | 166,400 | +31.88(+0.97%) |
Jul 22, 2009 | 3208 | 3301 | 3207 | 3297 | 168,200 | +83.40(+2.60%) |
Jul 21, 2009 | 3276 | 3280 | 3208 | 3213 | 197,600 | -53.71(-1.64%) |
Jul 20, 2009 | 3204 | 3269 | 3193 | 3267 | 198,800 | +77.18(+2.42%) |
Jul 17, 2009 | 3181 | 3197 | 3159 | 3190 | 164,600 | +6.00(+0.19%) |
Jul 16, 2009 | 3210 | 3221 | 3176 | 3184 | 191,200 | -4.81(-0.15%) |
Jul 15, 2009 | 3157 | 3189 | 3157 | 3189 | 196,000 | +43.39(+1.38%) |
Jul 14, 2009 | 3089 | 3148 | 3089 | 3145 | 161,600 | +64.60(+2.10%) |
Jul 13, 2009 | 3099 | 3113 | 3076 | 3081 | 156,600 | -33.37(-1.07%) |
Jul 10, 2009 | 3125 | 3140 | 3100 | 3114 | 161,200 | -9.10(-0.29%) |
Jul 09, 2009 | 3074 | 3124 | 3064 | 3123 | 167,200 | +42.26(+1.37%) |
Jul 08, 2009 | 3057 | 3098 | 3011 | 3081 | 155,400 | -8.68(-0.28%) |
Jul 07, 2009 | 3118 | 3130 | 3077 | 3089 | 178,800 | -35.22(-1.13%) |
Jul 06, 2009 | 3091 | 3128 | 3090 | 3125 | 183,200 | +36.30(+1.18%) |
Jul 03, 2009 | 3036 | 3089 | 3030 | 3088 | 159,400 | +28.12(+0.92%) |
Jul 02, 2009 | 3015 | 3063 | 3015 | 3060 | 162,000 | +52.10(+1.73%) |
Jul 01, 2009 | 2950 | 3010 | 2948 | 3008 | 138,200 | +48.79(+1.65%) |
Jun 30, 2009 | 2990 | 2997 | 2953 | 2959 | 125,800 | -15.95(-0.54%) |
Jun 29, 2009 | 2930 | 2977 | 2918 | 2975 | 128,600 | +47.10(+1.61%) |
Jun 26, 2009 | 2930 | 2938 | 2910 | 2928 | 109,600 | +3.16(+0.11%) |
Jun 25, 2009 | 2927 | 2947 | 2909 | 2925 | 119,600 | +2.75(+0.09%) |
Jun 24, 2009 | 2889 | 2923 | 2880 | 2922 | 140,600 | +29.60(+1.02%) |
Jun 23, 2009 | 2853 | 2941 | 2842 | 2893 | 144,400 | -3.60(-0.12%) |
Jun 22, 2009 | 2901 | 2923 | 2884 | 2896 | 147,000 | +15.81(+0.55%) |
Jun 19, 2009 | 2861 | 2886 | 2847 | 2880 | 153,000 | +26.59(+0.93%) |
Jun 18, 2009 | 2813 | 2855 | 2811 | 2854 | 138,800 | +43.78(+1.56%) |
Jun 17, 2009 | 2772 | 2814 | 2744 | 2810 | 110,800 | +34.10(+1.23%) |
Jun 16, 2009 | 2763 | 2797 | 2754 | 2776 | 103,400 | -13.53(-0.49%) |
Jun 15, 2009 | 2743 | 2791 | 2728 | 2790 | 106,200 | +45.79(+1.67%) |
Jun 12, 2009 | 2794 | 2813 | 2722 | 2744 | 127,600 | -53.56(-1.91%) |
Jun 11, 2009 | 2812 | 2829 | 2787 | 2797 | 134,200 | -18.93(-0.67%) |
Jun 10, 2009 | 2797 | 2821 | 2790 | 2816 | 145,200 | +28.36(+1.02%) |
Jun 09, 2009 | 2767 | 2788 | 2722 | 2788 | 132,600 | +19.55(+0.71%) |
Jun 08, 2009 | 2753 | 2795 | 2729 | 2768 | 133,200 | +14.45(+0.52%) |
Jun 05, 2009 | 2784 | 2792 | 2750 | 2754 | 146,600 | -13.35(-0.48%) |
Jun 04, 2009 | 2753 | 2778 | 2728 | 2767 | 170,800 | -11.35(-0.41%) |
Jun 03, 2009 | 2722 | 2779 | 2718 | 2779 | 155,600 | +54.29(+1.99%) |
Jun 02, 2009 | 2739 | 2751 | 2713 | 2724 | 156,400 | +3.02(+0.11%) |
Jun 01, 2009 | 2668 | 2727 | 2668 | 2721 | 148,000 | +88.35(+3.36%) |
May 29, 2009 | 2601 | 2635 | 2593 | 2633 | 0 | +0.00(+0.00%) |
May 28, 2009 | 2601 | 2635 | 2593 | 2633 | 0 | +0.00(+0.00%) |
May 27, 2009 | 2601 | 2635 | 2593 | 2633 | 103,200 | +44.36(+1.71%) |
May 26, 2009 | 2615 | 2619 | 2586 | 2589 | 114,600 | -21.44(-0.82%) |
May 25, 2009 | 2555 | 2618 | 2539 | 2610 | 112,000 | +12.41(+0.48%) |
May 22, 2009 | 2596 | 2618 | 2579 | 2598 | 99,200 | -13.02(-0.50%) |
May 21, 2009 | 2639 | 2663 | 2599 | 2611 | 139,000 | -40.79(-1.54%) |
May 20, 2009 | 2681 | 2686 | 2651 | 2651 | 138,200 | -25.27(-0.94%) |
May 19, 2009 | 2679 | 2688 | 2661 | 2677 | 147,400 | +23.90(+0.90%) |
May 18, 2009 | 2633 | 2657 | 2590 | 2653 | 119,000 | +7.52(+0.28%) |
May 15, 2009 | 2647 | 2661 | 2623 | 2645 | 110,800 | +5.37(+0.20%) |
May 14, 2009 | 2631 | 2651 | 2610 | 2640 | 124,800 | -23.88(-0.90%) |
May 13, 2009 | 2629 | 2670 | 2608 | 2664 | 145,800 | +45.60(+1.74%) |
May 12, 2009 | 2562 | 2620 | 2559 | 2618 | 123,000 | +38.42(+1.49%) |
May 11, 2009 | 2646 | 2664 | 2580 | 2580 | 178,200 | -45.90(-1.75%) |
May 08, 2009 | 2587 | 2634 | 2575 | 2626 | 162,000 | +28.20(+1.09%) |
May 07, 2009 | 2612 | 2622 | 2566 | 2597 | 181,800 | +4.93(+0.19%) |
May 06, 2009 | 2564 | 2597 | 2553 | 2593 | 160,800 | +25.18(+0.98%) |
May 05, 2009 | 2577 | 2591 | 2552 | 2567 | 158,400 | +7.43(+0.29%) |
May 04, 2009 | 2487 | 2561 | 2486 | 2560 | 153,400 | +82.34(+3.32%) |