Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 3208 | 3208 | 3125 | 3140 | 132,618,704 | -53.24(-1.67%) |
Jun 29, 2009 | 3123 | 3205 | 3121 | 3194 | 105,496,704 | +63.95(+2.04%) |
Jun 26, 2009 | 3181 | 3204 | 3113 | 3130 | 121,045,296 | -33.37(-1.05%) |
Jun 25, 2009 | 3179 | 3186 | 3110 | 3163 | 123,654,400 | -21.66(-0.68%) |
Jun 24, 2009 | 3137 | 3197 | 3105 | 3185 | 135,164,000 | +67.94(+2.18%) |
Jun 23, 2009 | 3097 | 3144 | 3097 | 3117 | 136,785,408 | -6.43(-0.21%) |
Jun 22, 2009 | 3221 | 3224 | 3123 | 3123 | 146,328,800 | -98.02(-3.04%) |
Jun 19, 2009 | 3196 | 3244 | 3184 | 3221 | 215,772,000 | +27.21(+0.85%) |
Jun 18, 2009 | 3173 | 3207 | 3139 | 3194 | 127,289,504 | +32.92(+1.04%) |
Jun 17, 2009 | 3202 | 3211 | 3137 | 3161 | 157,180,096 | -52.81(-1.64%) |
Jun 16, 2009 | 3224 | 3248 | 3210 | 3214 | 105,576,704 | -5.63(-0.17%) |
Jun 15, 2009 | 3309 | 3309 | 3213 | 3220 | 139,400,304 | -106.56(-3.20%) |
Jun 12, 2009 | 3331 | 3340 | 3311 | 3326 | 101,180,496 | -8.80(-0.26%) |
Jun 11, 2009 | 3301 | 3343 | 3294 | 3335 | 113,741,800 | +19.67(+0.59%) |
Jun 10, 2009 | 3339 | 3371 | 3303 | 3315 | 137,349,408 | +18.54(+0.56%) |
Jun 09, 2009 | 3315 | 3332 | 3284 | 3297 | 128,378,800 | +7.07(+0.21%) |
Jun 08, 2009 | 3328 | 3331 | 3276 | 3290 | 116,163,000 | -49.39(-1.48%) |
Jun 05, 2009 | 3339 | 3390 | 3318 | 3339 | 143,345,408 | +27.02(+0.82%) |
Jun 04, 2009 | 3317 | 3352 | 3308 | 3312 | 128,197,600 | +2.38(+0.07%) |
Jun 03, 2009 | 3388 | 3388 | 3289 | 3310 | 131,700,200 | -68.39(-2.02%) |
Jun 02, 2009 | 3347 | 3400 | 3342 | 3378 | 144,404,192 | -1.45(-0.04%) |
Jun 01, 2009 | 3339 | 3384 | 3332 | 3379 | 128,426,800 | +101.84(+3.11%) |
May 29, 2009 | 3306 | 3318 | 3268 | 3278 | 165,325,792 | +13.95(+0.43%) |
May 28, 2009 | 3250 | 3294 | 3232 | 3264 | 125,617,296 | -31.16(-0.95%) |
May 27, 2009 | 3282 | 3302 | 3267 | 3295 | 131,565,504 | +24.77(+0.76%) |
May 26, 2009 | 3216 | 3277 | 3171 | 3270 | 129,569,104 | +33.93(+1.05%) |
May 25, 2009 | 3235 | 3249 | 3168 | 3236 | 58,842,400 | +8.19(+0.25%) |
May 22, 2009 | 3234 | 3261 | 3200 | 3228 | 103,586,096 | +10.56(+0.33%) |
May 21, 2009 | 3261 | 3266 | 3209 | 3217 | 97,815,200 | -85.96(-2.60%) |
May 20, 2009 | 3262 | 3320 | 3259 | 3303 | 144,145,408 | +28.41(+0.87%) |
May 19, 2009 | 3264 | 3295 | 3246 | 3275 | 174,694,800 | +29.57(+0.91%) |
May 18, 2009 | 3135 | 3245 | 3115 | 3245 | 136,721,504 | +76.34(+2.41%) |
May 15, 2009 | 3179 | 3191 | 3135 | 3169 | 137,392,496 | +12.76(+0.40%) |
May 14, 2009 | 3136 | 3167 | 3118 | 3156 | 165,962,304 | +3.39(+0.11%) |
May 13, 2009 | 3241 | 3255 | 3153 | 3153 | 206,655,200 | -78.20(-2.42%) |
May 12, 2009 | 3209 | 3271 | 3209 | 3231 | 148,244,400 | -17.57(-0.54%) |
May 11, 2009 | 3313 | 3313 | 3225 | 3249 | 163,750,208 | -63.92(-1.93%) |
May 08, 2009 | 3282 | 3345 | 3279 | 3313 | 147,477,904 | +61.07(+1.88%) |
May 07, 2009 | 3310 | 3356 | 3244 | 3252 | 232,564,096 | -31.99(-0.97%) |
May 06, 2009 | 3221 | 3309 | 3206 | 3284 | 217,876,608 | +58.51(+1.81%) |
May 05, 2009 | 3244 | 3261 | 3210 | 3225 | 205,750,400 | -12.97(-0.40%) |
May 04, 2009 | 3180 | 3241 | 3168 | 3238 | 144,425,504 | +78.12(+2.47%) |
May 01, 2009 | 3142 | 3194 | 3141 | 3160 | 0 | +0.00(+0.00%) |
Apr 30, 2009 | 3142 | 3194 | 3141 | 3160 | 212,062,400 | +42.91(+1.38%) |
Apr 29, 2009 | 3073 | 3125 | 3063 | 3117 | 188,647,696 | +65.92(+2.16%) |
Apr 28, 2009 | 3045 | 3085 | 3016 | 3051 | 151,586,496 | -51.41(-1.66%) |
Apr 27, 2009 | 3043 | 3110 | 3040 | 3102 | 120,102,704 | -0.42(-0.01%) |
Apr 24, 2009 | 3022 | 3103 | 3017 | 3103 | 151,694,800 | +94.23(+3.13%) |
Apr 23, 2009 | 2996 | 3057 | 2984 | 3009 | 155,400,096 | -16.62(-0.55%) |
Apr 22, 2009 | 2975 | 3026 | 2935 | 3025 | 179,982,800 | +51.30(+1.72%) |
Apr 21, 2009 | 2964 | 3003 | 2899 | 2974 | 185,638,000 | +4.54(+0.15%) |
Apr 20, 2009 | 3081 | 3083 | 2959 | 2969 | 172,070,400 | -122.56(-3.96%) |
Apr 17, 2009 | 3049 | 3102 | 3030 | 3092 | 214,573,104 | +53.78(+1.77%) |
Apr 16, 2009 | 3007 | 3054 | 2978 | 3038 | 148,508,000 | +52.44(+1.76%) |
Apr 15, 2009 | 2964 | 3003 | 2956 | 2986 | 124,585,504 | -14.48(-0.48%) |
Apr 14, 2009 | 2994 | 3028 | 2961 | 3000 | 176,221,600 | +26.04(+0.88%) |
Apr 13, 2009 | 2974 | 2974 | 2974 | 2974 | 0 | +0.00(+0.00%) |
Apr 10, 2009 | 2950 | 2991 | 2923 | 2974 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 2950 | 2991 | 2923 | 2974 | 159,916,800 | +53.12(+1.82%) |
Apr 08, 2009 | 2855 | 2937 | 2848 | 2921 | 141,834,800 | +18.75(+0.65%) |
Apr 07, 2009 | 2936 | 2950 | 2876 | 2902 | 148,174,896 | -27.44(-0.94%) |
Apr 06, 2009 | 2993 | 3018 | 2905 | 2930 | 195,486,096 | -28.99(-0.98%) |
Apr 03, 2009 | 2973 | 3019 | 2948 | 2959 | 192,130,208 | -33.32(-1.11%) |
Apr 02, 2009 | 2897 | 3001 | 2897 | 2992 | 253,032,704 | +152.45(+5.37%) |