Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 54474 | 54980 | 54206 | 54766 | 1,225,200 | +288.00(+0.53%) |
Jul 30, 2009 | 53735 | 55083 | 53735 | 54478 | 1,248,200 | +743.00(+1.38%) |
Jul 29, 2009 | 54470 | 54470 | 53256 | 53735 | 1,231,600 | -737.00(-1.35%) |
Jul 28, 2009 | 54547 | 54547 | 53779 | 54472 | 1,304,800 | -77.00(-0.14%) |
Jul 27, 2009 | 54458 | 54886 | 53943 | 54549 | 1,108,600 | +92.00(+0.17%) |
Jul 24, 2009 | 54249 | 54600 | 54037 | 54457 | 1,131,800 | +208.00(+0.38%) |
Jul 23, 2009 | 53074 | 54629 | 53065 | 54249 | 2,061,200 | +1176.00(+2.22%) |
Jul 22, 2009 | 53232 | 53664 | 52543 | 53073 | 1,360,000 | -161.00(-0.30%) |
Jul 21, 2009 | 53155 | 53716 | 52520 | 53234 | 1,396,200 | +79.00(+0.15%) |
Jul 20, 2009 | 52073 | 53262 | 52073 | 53155 | 1,498,200 | +1083.00(+2.08%) |
Jul 17, 2009 | 51918 | 52352 | 51736 | 52072 | 1,232,200 | +154.00(+0.30%) |
Jul 16, 2009 | 51292 | 52338 | 50703 | 51918 | 1,547,400 | +621.00(+1.21%) |
Jul 15, 2009 | 48876 | 51488 | 48876 | 51297 | 1,885,000 | +2424.00(+4.96%) |
Jul 14, 2009 | 49186 | 49647 | 48573 | 48873 | 1,431,200 | -314.00(-0.64%) |
Jul 13, 2009 | 49221 | 49644 | 48262 | 49187 | 1,331,400 | -34.00(-0.07%) |
Jul 10, 2009 | 49175 | 49326 | 48714 | 49221 | 1,038,800 | +43.40(+0.09%) |
Jul 09, 2009 | 49178 | 49178 | 49178 | 49178 | 0 | -0.40(-0.00%) |
Jul 08, 2009 | 49460 | 49846 | 48456 | 49178 | 1,545,600 | -279.00(-0.56%) |
Jul 07, 2009 | 50619 | 50621 | 49400 | 49457 | 1,637,400 | -1165.00(-2.30%) |
Jul 06, 2009 | 50932 | 50932 | 49691 | 50622 | 1,377,800 | -313.00(-0.61%) |
Jul 03, 2009 | 51026 | 51167 | 50915 | 50935 | 487,800 | -90.00(-0.18%) |
Jul 02, 2009 | 51538 | 51538 | 50608 | 51025 | 1,006,400 | -519.00(-1.01%) |
Jul 01, 2009 | 51464 | 52383 | 51464 | 51544 | 1,371,200 | +79.00(+0.15%) |
Jun 30, 2009 | 52143 | 52435 | 51102 | 51465 | 1,321,200 | -673.00(-1.29%) |
Jun 29, 2009 | 51488 | 52275 | 51488 | 52138 | 1,052,800 | +652.00(+1.27%) |
Jun 26, 2009 | 51517 | 51935 | 51341 | 51486 | 1,220,400 | -29.00(-0.06%) |
Jun 25, 2009 | 49668 | 51515 | 49327 | 51515 | 1,591,600 | +1843.00(+3.71%) |
Jun 24, 2009 | 49819 | 50758 | 49520 | 49672 | 1,370,200 | -142.00(-0.29%) |
Jun 23, 2009 | 49496 | 49902 | 49130 | 49814 | 1,395,200 | +319.00(+0.64%) |
Jun 22, 2009 | 51367 | 51367 | 49411 | 49495 | 1,602,000 | -1879.00(-3.66%) |
Jun 19, 2009 | 50908 | 51665 | 50908 | 51374 | 1,225,000 | +471.00(+0.93%) |
Jun 18, 2009 | 51050 | 51275 | 50510 | 50903 | 1,165,000 | -143.00(-0.28%) |
Jun 17, 2009 | 51197 | 51197 | 50265 | 51046 | 1,638,000 | -160.00(-0.31%) |
Jun 16, 2009 | 52035 | 52494 | 51166 | 51206 | 1,328,600 | -828.00(-1.59%) |
Jun 15, 2009 | 53558 | 53558 | 51252 | 52034 | 1,662,800 | -1524.00(-2.85%) |
Jun 12, 2009 | 53411 | 53936 | 53143 | 53558 | 1,421,800 | +147.10(+0.28%) |
Jun 11, 2009 | 53159 | 54048 | 52819 | 53411 | 0 | -0.10(-0.00%) |
Jun 10, 2009 | 53159 | 54048 | 52819 | 53411 | 1,437,800 | +254.00(+0.48%) |
Jun 09, 2009 | 53633 | 54102 | 52845 | 53157 | 1,228,400 | -473.00(-0.88%) |
Jun 08, 2009 | 53340 | 53905 | 52483 | 53630 | 1,184,800 | +289.00(+0.54%) |
Jun 05, 2009 | 53474 | 54627 | 53050 | 53341 | 1,442,200 | -123.00(-0.23%) |
Jun 04, 2009 | 52094 | 53464 | 51745 | 53464 | 1,398,400 | +1377.00(+2.64%) |
Jun 03, 2009 | 53999 | 54001 | 51643 | 52087 | 2,037,400 | -1913.00(-3.54%) |
Jun 02, 2009 | 54486 | 54955 | 53850 | 54000 | 1,919,000 | -486.00(-0.89%) |
Jun 01, 2009 | 53202 | 54857 | 53202 | 54486 | 1,803,000 | +1288.00(+2.42%) |
May 29, 2009 | 53047 | 53806 | 52432 | 53198 | 2,841,400 | +157.00(+0.30%) |
May 28, 2009 | 51795 | 53041 | 51795 | 53041 | 1,518,800 | +1249.00(+2.41%) |
May 27, 2009 | 51840 | 53092 | 51637 | 51792 | 1,731,400 | -49.00(-0.09%) |
May 26, 2009 | 50817 | 51934 | 50074 | 51841 | 1,456,600 | +1025.00(+2.02%) |
May 25, 2009 | 50558 | 50969 | 50558 | 50816 | 491,000 | +248.00(+0.49%) |
May 22, 2009 | 50089 | 50893 | 49989 | 50568 | 1,308,800 | +481.00(+0.96%) |
May 21, 2009 | 51244 | 51244 | 49565 | 50087 | 1,681,000 | -1158.00(-2.26%) |
May 20, 2009 | 51349 | 52640 | 51143 | 51245 | 2,062,000 | -102.00(-0.20%) |
May 19, 2009 | 51465 | 52145 | 50987 | 51347 | 2,003,200 | -116.00(-0.23%) |
May 18, 2009 | 49012 | 51490 | 49012 | 51463 | 1,731,600 | +2456.00(+5.01%) |
May 15, 2009 | 49447 | 49552 | 48796 | 49007 | 1,508,800 | -439.00(-0.89%) |
May 14, 2009 | 48671 | 49461 | 48284 | 49446 | 1,416,200 | +767.00(+1.58%) |
May 13, 2009 | 50317 | 50317 | 48430 | 48679 | 1,712,200 | -1647.00(-3.27%) |
May 12, 2009 | 50980 | 51565 | 49808 | 50326 | 1,852,000 | -650.00(-1.28%) |
May 11, 2009 | 51389 | 51389 | 50060 | 50976 | 1,285,600 | -420.00(-0.82%) |
May 08, 2009 | 50066 | 51396 | 50051 | 51396 | 1,692,800 | +1338.00(+2.67%) |
May 07, 2009 | 51499 | 52079 | 49743 | 50058 | 2,030,200 | -1441.00(-2.80%) |
May 06, 2009 | 50675 | 52096 | 50672 | 51499 | 2,468,600 | +829.00(+1.64%) |
May 05, 2009 | 50404 | 50909 | 50013 | 50670 | 1,945,400 | +265.00(+0.53%) |
May 04, 2009 | 47290 | 50405 | 47290 | 50405 | 2,502,000 | +3115.50(+6.59%) |