Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4632 | 4646 | 4600 | 4608 | 1,120,900,864 | -23.20(-0.50%) |
Jul 30, 2009 | 4548 | 4647 | 4548 | 4632 | 1,158,922,112 | +84.10(+1.85%) |
Jul 29, 2009 | 4529 | 4582 | 4512 | 4548 | 895,089,408 | +18.70(+0.41%) |
Jul 28, 2009 | 4586 | 4616 | 4520 | 4529 | 966,741,376 | -57.30(-1.25%) |
Jul 27, 2009 | 4577 | 4615 | 4553 | 4586 | 874,599,424 | +0.00(+0.00%) |
Jul 26, 2009 | 4577 | 4615 | 4553 | 4586 | 874,599,424 | +9.50(+0.21%) |
Jul 24, 2009 | 4560 | 4603 | 4536 | 4577 | 1,145,016,576 | +16.80(+0.37%) |
Jul 23, 2009 | 4494 | 4567 | 4472 | 4560 | 1,104,970,752 | +66.10(+1.47%) |
Jul 22, 2009 | 4481 | 4498 | 4449 | 4494 | 928,783,424 | +12.50(+0.28%) |
Jul 21, 2009 | 4444 | 4502 | 4438 | 4481 | 1,080,316,416 | +37.60(+0.85%) |
Jul 20, 2009 | 4389 | 4465 | 4389 | 4444 | 953,645,376 | +0.00(+0.00%) |
Jul 19, 2009 | 4389 | 4465 | 4389 | 4444 | 953,645,376 | +54.80(+1.25%) |
Jul 17, 2009 | 4362 | 4412 | 4362 | 4389 | 1,076,386,560 | +27.00(+0.62%) |
Jul 16, 2009 | 4346 | 4385 | 4329 | 4362 | 924,481,408 | +15.30(+0.35%) |
Jul 15, 2009 | 4238 | 4346 | 4238 | 4346 | 916,566,208 | +108.80(+2.57%) |
Jul 14, 2009 | 4202 | 4256 | 4199 | 4238 | 867,775,424 | +35.60(+0.85%) |
Jul 13, 2009 | 4127 | 4209 | 4096 | 4202 | 833,668,480 | +0.00(+0.00%) |
Jul 12, 2009 | 4127 | 4209 | 4096 | 4202 | 833,668,480 | +74.90(+1.81%) |
Jul 10, 2009 | 4159 | 4160 | 4124 | 4127 | 814,402,176 | -31.50(-0.76%) |
Jul 09, 2009 | 4140 | 4186 | 4140 | 4159 | 900,471,616 | +18.50(+0.45%) |
Jul 08, 2009 | 4187 | 4198 | 4131 | 4140 | 1,051,898,176 | -46.80(-1.12%) |
Jul 07, 2009 | 4195 | 4242 | 4184 | 4187 | 847,664,192 | -7.90(-0.19%) |
Jul 06, 2009 | 4236 | 4236 | 4172 | 4195 | 874,675,392 | +0.00(+0.00%) |
Jul 05, 2009 | 4236 | 4236 | 4172 | 4195 | 874,675,392 | -41.40(-0.98%) |
Jul 03, 2009 | 4234 | 4265 | 4221 | 4236 | 905,300,672 | +2.00(+0.05%) |
Jul 02, 2009 | 4341 | 4341 | 4231 | 4234 | 1,271,763,456 | -106.40(-2.45%) |
Jul 01, 2009 | 4249 | 4353 | 4249 | 4341 | 1,191,886,848 | +91.50(+2.15%) |
Jun 30, 2009 | 4294 | 4311 | 4231 | 4249 | 1,281,583,488 | -44.80(-1.04%) |
Jun 29, 2009 | 4241 | 4304 | 4235 | 4294 | 1,086,737,152 | +0.00(+0.00%) |
Jun 28, 2009 | 4241 | 4304 | 4235 | 4294 | 1,086,737,152 | +53.00(+1.25%) |
Jun 26, 2009 | 4253 | 4307 | 4216 | 4241 | 1,021,123,072 | -11.60(-0.27%) |
Jun 25, 2009 | 4280 | 4290 | 4213 | 4253 | 1,082,815,744 | -27.40(-0.64%) |
Jun 24, 2009 | 4230 | 4293 | 4218 | 4280 | 1,121,204,992 | +50.00(+1.18%) |
Jun 23, 2009 | 4234 | 4264 | 4215 | 4230 | 1,057,649,024 | -4.10(-0.10%) |
Jun 22, 2009 | 4346 | 4346 | 4234 | 4234 | 1,126,564,096 | +0.00(+0.00%) |
Jun 21, 2009 | 4346 | 4346 | 4234 | 4234 | 1,126,564,096 | -111.80(-2.57%) |
Jun 19, 2009 | 4281 | 4370 | 4280 | 4346 | 1,830,416,768 | +65.00(+1.52%) |
Jun 18, 2009 | 4278 | 4305 | 4240 | 4281 | 1,222,104,704 | +2.40(+0.06%) |
Jun 17, 2009 | 4329 | 4329 | 4255 | 4278 | 1,167,328,640 | -50.10(-1.16%) |
Jun 16, 2009 | 4326 | 4373 | 4322 | 4329 | 1,170,139,136 | +2.60(+0.06%) |
Jun 15, 2009 | 4442 | 4442 | 4320 | 4326 | 975,059,392 | +0.00(+0.00%) |
Jun 14, 2009 | 4442 | 4442 | 4320 | 4326 | 975,059,392 | -116.00(-2.61%) |
Jun 12, 2009 | 4462 | 4472 | 4427 | 4442 | 988,502,016 | -19.90(-0.45%) |
Jun 11, 2009 | 4437 | 4478 | 4409 | 4462 | 1,081,565,440 | +25.10(+0.57%) |
Jun 10, 2009 | 4405 | 4506 | 4405 | 4437 | 1,183,525,376 | +32.00(+0.73%) |
Jun 09, 2009 | 4405 | 4446 | 4387 | 4405 | 984,357,184 | -0.40(-0.01%) |
Jun 08, 2009 | 4439 | 4439 | 4371 | 4405 | 1,217,751,552 | +0.00(+0.00%) |
Jun 07, 2009 | 4439 | 4439 | 4371 | 4405 | 1,217,751,552 | -33.40(-0.75%) |
Jun 05, 2009 | 4387 | 4496 | 4387 | 4439 | 1,214,146,304 | +51.70(+1.18%) |
Jun 04, 2009 | 4383 | 4436 | 4360 | 4387 | 1,011,577,792 | +3.50(+0.08%) |
Jun 03, 2009 | 4477 | 4477 | 4359 | 4383 | 1,223,091,584 | -93.60(-2.09%) |
Jun 02, 2009 | 4506 | 4506 | 4436 | 4477 | 1,387,225,344 | -29.20(-0.65%) |
Jun 01, 2009 | 4418 | 4518 | 4418 | 4506 | 945,032,320 | +0.00(+0.00%) |
May 31, 2009 | 4418 | 4518 | 4418 | 4506 | 945,032,320 | +88.30(+2.00%) |
May 29, 2009 | 4388 | 4469 | 4388 | 4418 | 1,114,677,888 | +30.40(+0.69%) |
May 28, 2009 | 4416 | 4416 | 4341 | 4388 | 899,986,304 | -28.70(-0.65%) |
May 27, 2009 | 4412 | 4440 | 4390 | 4416 | 921,207,808 | +4.50(+0.10%) |
May 26, 2009 | 4365 | 4424 | 4295 | 4412 | 981,618,624 | +46.40(+1.06%) |
May 25, 2009 | 4365 | 4365 | 4365 | 4365 | 0 | +0.00(+0.00%) |
May 24, 2009 | 4365 | 4365 | 4365 | 4365 | 0 | +0.00(+0.00%) |
May 22, 2009 | 4346 | 4393 | 4335 | 4365 | 995,791,296 | +19.80(+0.46%) |
May 21, 2009 | 4468 | 4468 | 4326 | 4346 | 1,220,946,432 | -122.90(-2.75%) |
May 20, 2009 | 4482 | 4504 | 4445 | 4468 | 1,326,948,736 | -13.90(-0.31%) |
May 19, 2009 | 4446 | 4513 | 4446 | 4482 | 1,385,942,784 | +35.80(+0.81%) |
May 18, 2009 | 4348 | 4446 | 4308 | 4446 | 959,145,088 | +0.00(+0.00%) |
May 17, 2009 | 4348 | 4446 | 4308 | 4446 | 959,145,088 | +98.40(+2.26%) |
May 15, 2009 | 4363 | 4401 | 4317 | 4348 | 1,035,803,776 | -14.50(-0.33%) |
May 14, 2009 | 4331 | 4371 | 4295 | 4363 | 1,162,939,136 | +31.20(+0.72%) |
May 13, 2009 | 4426 | 4448 | 4328 | 4331 | 1,484,087,040 | -94.10(-2.13%) |
May 12, 2009 | 4436 | 4458 | 4397 | 4426 | 1,233,368,064 | -10.00(-0.23%) |
May 11, 2009 | 4462 | 4470 | 4402 | 4436 | 1,174,313,472 | +0.00(+0.00%) |
May 10, 2009 | 4462 | 4470 | 4402 | 4436 | 1,174,313,472 | -26.60(-0.60%) |
May 08, 2009 | 4399 | 4488 | 4399 | 4462 | 1,374,720,256 | +63.40(+1.44%) |
May 07, 2009 | 4396 | 4521 | 4380 | 4399 | 2,082,793,344 | +2.20(+0.05%) |
May 06, 2009 | 4337 | 4438 | 4317 | 4396 | 1,450,005,760 | +59.60(+1.37%) |
May 05, 2009 | 4243 | 4375 | 4243 | 4337 | 1,521,395,328 | +93.70(+2.21%) |
May 04, 2009 | 4243 | 4243 | 4243 | 4243 | 0 | +0.00(+0.00%) |
May 03, 2009 | 4243 | 4243 | 4243 | 4243 | 0 | +0.00(+0.00%) |