Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10632 | 10842 | 10626 | 10787 | 164,082,880 | +110.50(+1.03%) |
Jul 30, 2009 | 10602 | 10688 | 10455 | 10677 | 188,619,680 | +221.40(+2.12%) |
Jul 29, 2009 | 10483 | 10570 | 10385 | 10455 | 163,716,928 | -115.20(-1.09%) |
Jul 28, 2009 | 10614 | 10757 | 10521 | 10570 | 196,886,720 | -186.90(-1.74%) |
Jul 27, 2009 | 10727 | 10806 | 10698 | 10757 | 170,871,792 | +69.50(+0.65%) |
Jul 24, 2009 | 10666 | 10718 | 10574 | 10688 | 152,617,664 | +12.20(+0.11%) |
Jul 23, 2009 | 10426 | 10676 | 10432 | 10676 | 206,705,920 | +243.40(+2.33%) |
Jul 22, 2009 | 10423 | 10545 | 10405 | 10432 | 166,250,208 | -83.00(-0.79%) |
Jul 21, 2009 | 10592 | 10598 | 10423 | 10515 | 194,317,776 | -25.40(-0.24%) |
Jul 20, 2009 | 10478 | 10562 | 10369 | 10541 | 176,186,288 | +171.30(+1.65%) |
Jul 17, 2009 | 10324 | 10404 | 10252 | 10369 | 152,722,640 | +65.00(+0.63%) |
Jul 16, 2009 | 10179 | 10336 | 10164 | 10304 | 146,062,704 | +88.90(+0.87%) |
Jul 15, 2009 | 10123 | 10244 | 9986 | 10216 | 212,357,280 | +229.35(+2.30%) |
Jul 14, 2009 | 9968 | 9994 | 9881 | 9986 | 161,042,944 | +94.22(+0.95%) |
Jul 13, 2009 | 9734 | 9892 | 9671 | 9892 | 171,589,360 | +144.80(+1.49%) |
Jul 10, 2009 | 9699 | 9774 | 9630 | 9747 | 140,866,320 | -26.79(-0.27%) |
Jul 09, 2009 | 9718 | 9820 | 9647 | 9774 | 182,280,560 | +120.47(+1.25%) |
Jul 08, 2009 | 9794 | 9868 | 9536 | 9653 | 241,770,048 | -190.90(-1.94%) |
Jul 07, 2009 | 10029 | 10079 | 9837 | 9844 | 193,190,672 | -183.05(-1.83%) |
Jul 06, 2009 | 10115 | 10283 | 9927 | 10027 | 169,508,272 | -255.70(-2.49%) |
Jul 03, 2009 | 10229 | 10294 | 10231 | 10283 | 56,694,848 | +37.20(+0.36%) |
Jul 02, 2009 | 10290 | 10375 | 10217 | 10246 | 166,628,096 | -129.00(-1.24%) |
Jun 30, 2009 | 10471 | 10528 | 10308 | 10375 | 180,972,896 | -101.90(-0.97%) |
Jun 29, 2009 | 10455 | 10517 | 10390 | 10477 | 138,130,416 | +87.00(+0.84%) |
Jun 26, 2009 | 10315 | 10424 | 10269 | 10390 | 164,447,648 | +34.00(+0.33%) |
Jun 25, 2009 | 10106 | 10367 | 10192 | 10356 | 221,355,104 | +254.90(+2.52%) |
Jun 24, 2009 | 10004 | 10138 | 9897 | 10101 | 209,751,408 | +204.18(+2.06%) |
Jun 23, 2009 | 9865 | 9912 | 9727 | 9897 | 224,765,232 | +62.54(+0.64%) |
Jun 22, 2009 | 10106 | 10288 | 9830 | 9834 | 224,230,768 | -453.82(-4.41%) |
Jun 19, 2009 | 10204 | 10288 | 10122 | 10288 | 321,336,480 | +166.50(+1.65%) |
Jun 18, 2009 | 10066 | 10143 | 10005 | 10122 | 219,819,808 | +55.40(+0.55%) |
Jun 17, 2009 | 10279 | 10307 | 10056 | 10066 | 227,915,552 | -241.30(-2.34%) |
Jun 16, 2009 | 10554 | 10561 | 10293 | 10307 | 218,200,160 | -87.40(-0.84%) |
Jun 15, 2009 | 10582 | 10645 | 10342 | 10395 | 189,470,944 | -250.20(-2.35%) |
Jun 12, 2009 | 10648 | 10714 | 10613 | 10645 | 179,018,928 | -69.10(-0.64%) |
Jun 11, 2009 | 10568 | 10726 | 10554 | 10714 | 228,186,800 | +116.10(+1.10%) |
Jun 10, 2009 | 10674 | 10674 | 10523 | 10598 | 250,903,072 | +50.10(+0.47%) |
Jun 09, 2009 | 10598 | 10605 | 10503 | 10548 | 225,292,704 | -1.20(-0.01%) |
Jun 08, 2009 | 10467 | 10563 | 10423 | 10549 | 186,309,264 | -20.20(-0.19%) |
Jun 05, 2009 | 10544 | 10582 | 10414 | 10569 | 224,646,464 | +92.10(+0.88%) |
Jun 04, 2009 | 10410 | 10500 | 10290 | 10477 | 204,008,576 | +187.10(+1.82%) |
Jun 03, 2009 | 10485 | 10589 | 10235 | 10290 | 256,640,016 | -298.70(-2.82%) |
Jun 02, 2009 | 10566 | 10634 | 10515 | 10589 | 240,680,656 | -15.30(-0.14%) |
Jun 01, 2009 | 10531 | 10638 | 10370 | 10604 | 263,260,880 | +234.00(+2.26%) |
May 29, 2009 | 10473 | 10493 | 10320 | 10370 | 303,617,504 | -22.30(-0.21%) |
May 28, 2009 | 10270 | 10414 | 10142 | 10392 | 268,209,984 | +250.20(+2.47%) |
May 27, 2009 | 10314 | 10335 | 10142 | 10142 | 242,732,992 | -143.70(-1.40%) |
May 26, 2009 | 9990 | 10287 | 9972 | 10286 | 215,721,088 | +216.40(+2.15%) |
May 25, 2009 | 10005 | 10073 | 9993 | 10070 | 67,191,472 | +76.08(+0.76%) |
May 22, 2009 | 10015 | 10066 | 9942 | 9993 | 217,204,848 | +43.83(+0.44%) |
May 21, 2009 | 10091 | 10232 | 9935 | 9950 | 207,258,800 | -282.81(-2.76%) |
May 20, 2009 | 10191 | 10365 | 10101 | 10232 | 259,143,872 | +131.40(+1.30%) |
May 19, 2009 | 10038 | 10140 | 9763 | 10101 | 219,886,528 | +272.13(+2.77%) |
May 17, 2009 | 9877 | 9947 | 9827 | 9829 | 26,186,988 | +70.60(+0.72%) |
May 15, 2009 | 9877 | 9947 | 9757 | 9758 | 131,772,144 | -90.93(-0.92%) |
May 14, 2009 | 9700 | 9938 | 9683 | 9849 | 228,312,720 | +139.69(+1.44%) |
May 13, 2009 | 9959 | 10078 | 9696 | 9710 | 258,717,232 | -368.19(-3.65%) |
May 12, 2009 | 10184 | 10193 | 9970 | 10078 | 248,317,376 | -16.40(-0.16%) |
May 11, 2009 | 10070 | 10238 | 9996 | 10094 | 294,925,504 | -143.90(-1.41%) |
May 08, 2009 | 10118 | 10256 | 9967 | 10238 | 242,237,376 | +270.95(+2.72%) |
May 07, 2009 | 10332 | 10341 | 9922 | 9967 | 301,150,880 | -176.35(-1.74%) |
May 06, 2009 | 9992 | 10158 | 9881 | 10143 | 295,074,912 | +262.68(+2.66%) |
May 05, 2009 | 9869 | 9919 | 9784 | 9881 | 231,632,752 | +10.35(+0.10%) |
May 04, 2009 | 9605 | 9870 | 9776 | 9870 | 244,645,648 | +373.41(+3.93%) |