Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11870 | 11930 | 11629 | 11756 | 225,400 | -97.60(-0.82%) |
Sep 29, 2009 | 11934 | 11938 | 11802 | 11854 | 174,200 | -37.50(-0.32%) |
Sep 28, 2009 | 11622 | 11891 | 11541 | 11891 | 183,200 | +247.40(+2.12%) |
Sep 25, 2009 | 11693 | 11712 | 11561 | 11644 | 156,600 | -52.10(-0.45%) |
Sep 24, 2009 | 11808 | 11901 | 11641 | 11696 | 216,400 | -157.40(-1.33%) |
Sep 23, 2009 | 11813 | 11880 | 11801 | 11853 | 155,000 | +36.60(+0.31%) |
Sep 22, 2009 | 11784 | 11899 | 11772 | 11817 | 182,600 | +89.30(+0.76%) |
Sep 21, 2009 | 11772 | 11774 | 11623 | 11727 | 165,200 | -49.90(-0.42%) |
Sep 18, 2009 | 11729 | 11838 | 11718 | 11777 | 280,800 | +6.30(+0.05%) |
Sep 17, 2009 | 11837 | 11837 | 11687 | 11771 | 211,000 | +24.10(+0.21%) |
Sep 16, 2009 | 11658 | 11800 | 11649 | 11747 | 205,800 | +153.60(+1.32%) |
Sep 15, 2009 | 11521 | 11632 | 11481 | 11593 | 165,400 | +100.70(+0.88%) |
Sep 14, 2009 | 11344 | 11517 | 11283 | 11493 | 182,400 | +40.00(+0.35%) |
Sep 11, 2009 | 11388 | 11531 | 11387 | 11453 | 170,200 | +111.80(+0.99%) |
Sep 10, 2009 | 11514 | 11517 | 11260 | 11341 | 218,400 | -121.20(-1.06%) |
Sep 09, 2009 | 11325 | 11470 | 11319 | 11462 | 166,200 | +95.40(+0.84%) |
Sep 08, 2009 | 11425 | 11464 | 11320 | 11367 | 193,600 | -22.00(-0.19%) |
Sep 07, 2009 | 11328 | 11416 | 11320 | 11389 | 133,600 | +165.90(+1.48%) |
Sep 04, 2009 | 11088 | 11223 | 11065 | 11223 | 194,000 | +204.60(+1.86%) |
Sep 03, 2009 | 11023 | 11109 | 10969 | 11018 | 176,000 | +18.40(+0.17%) |
Sep 02, 2009 | 11127 | 11139 | 10874 | 11000 | 220,600 | -173.30(-1.55%) |
Sep 01, 2009 | 11434 | 11443 | 11168 | 11173 | 178,400 | -192.10(-1.69%) |
Aug 31, 2009 | 11360 | 11481 | 11343 | 11365 | 132,400 | -77.60(-0.68%) |
Aug 28, 2009 | 11419 | 11523 | 11396 | 11443 | 160,000 | +85.80(+0.76%) |
Aug 27, 2009 | 11343 | 11423 | 11294 | 11357 | 147,200 | -19.50(-0.17%) |
Aug 26, 2009 | 11401 | 11446 | 11319 | 11376 | 164,400 | -51.40(-0.45%) |
Aug 25, 2009 | 11255 | 11433 | 11220 | 11428 | 183,600 | +124.00(+1.10%) |
Aug 24, 2009 | 11240 | 11349 | 11190 | 11304 | 162,000 | +142.80(+1.28%) |
Aug 21, 2009 | 10880 | 11194 | 10848 | 11161 | 205,800 | +268.50(+2.46%) |
Aug 20, 2009 | 10805 | 10918 | 10795 | 10892 | 123,600 | +197.00(+1.84%) |
Aug 19, 2009 | 10617 | 10749 | 10512 | 10696 | 127,200 | -12.80(-0.12%) |
Aug 18, 2009 | 10626 | 10708 | 10599 | 10708 | 110,200 | +109.80(+1.04%) |
Aug 17, 2009 | 10857 | 10857 | 10538 | 10598 | 183,000 | -303.40(-2.78%) |
Aug 14, 2009 | 11056 | 11121 | 10853 | 10902 | 137,800 | -144.90(-1.31%) |
Aug 13, 2009 | 10942 | 11144 | 10926 | 11047 | 175,200 | +113.00(+1.03%) |
Aug 12, 2009 | 10808 | 10956 | 10738 | 10934 | 143,200 | +101.90(+0.94%) |
Aug 11, 2009 | 10948 | 11011 | 10786 | 10832 | 142,200 | -91.10(-0.83%) |
Aug 10, 2009 | 10934 | 10934 | 10848 | 10923 | 108,000 | -24.60(-0.22%) |
Aug 07, 2009 | 10739 | 10984 | 10713 | 10948 | 185,400 | +171.60(+1.59%) |
Aug 06, 2009 | 10809 | 10850 | 10730 | 10776 | 196,000 | +71.60(+0.67%) |
Aug 05, 2009 | 10881 | 10922 | 10673 | 10704 | 188,200 | -172.40(-1.59%) |
Aug 04, 2009 | 10906 | 10906 | 10758 | 10877 | 157,200 | -24.20(-0.22%) |
Aug 03, 2009 | 10810 | 10953 | 10800 | 10901 | 182,000 | +45.90(+0.42%) |
Jul 31, 2009 | 10842 | 10933 | 10778 | 10855 | 267,200 | -19.30(-0.18%) |
Jul 30, 2009 | 10743 | 10895 | 10663 | 10874 | 248,000 | +212.80(+2.00%) |
Jul 29, 2009 | 10649 | 10743 | 10599 | 10662 | 231,800 | -2.40(-0.02%) |
Jul 28, 2009 | 10614 | 10738 | 10600 | 10664 | 255,600 | +72.30(+0.68%) |
Jul 27, 2009 | 10536 | 10639 | 10488 | 10592 | 201,000 | +153.10(+1.47%) |
Jul 24, 2009 | 10361 | 10497 | 10343 | 10439 | 210,200 | +68.80(+0.66%) |
Jul 23, 2009 | 10177 | 10403 | 10171 | 10370 | 237,200 | +216.40(+2.13%) |
Jul 22, 2009 | 10123 | 10153 | 10047 | 10153 | 169,200 | +31.20(+0.31%) |
Jul 21, 2009 | 10163 | 10223 | 10096 | 10122 | 218,800 | -20.60(-0.20%) |
Jul 20, 2009 | 10137 | 10164 | 10079 | 10143 | 173,800 | +100.90(+1.00%) |
Jul 17, 2009 | 10049 | 10126 | 9963 | 10042 | 173,000 | +44.30(+0.44%) |
Jul 16, 2009 | 9888 | 10069 | 9855 | 9998 | 227,400 | +92.30(+0.93%) |
Jul 15, 2009 | 9687 | 9905 | 9671 | 9905 | 240,800 | +271.30(+2.82%) |
Jul 14, 2009 | 9613 | 9676 | 9552 | 9634 | 175,800 | +66.60(+0.70%) |
Jul 13, 2009 | 9295 | 9579 | 9241 | 9567 | 175,400 | +222.50(+2.38%) |
Jul 10, 2009 | 9382 | 9431 | 9325 | 9345 | 178,600 | -98.20(-1.04%) |
Jul 09, 2009 | 9400 | 9518 | 9390 | 9443 | 177,000 | +82.50(+0.88%) |
Jul 08, 2009 | 9462 | 9504 | 9326 | 9361 | 199,800 | -159.40(-1.67%) |
Jul 07, 2009 | 9598 | 9683 | 9507 | 9520 | 201,400 | -49.00(-0.51%) |
Jul 06, 2009 | 9628 | 9634 | 9469 | 9569 | 177,400 | -138.80(-1.43%) |
Jul 03, 2009 | 9697 | 9724 | 9591 | 9708 | 128,400 | +64.30(+0.67%) |
Jul 02, 2009 | 9858 | 9922 | 9644 | 9644 | 228,000 | -260.20(-2.63%) |