Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 100750 | 101000 | 100000 | 100600 | 871 | -401.00(-0.40%) |
Nov 27, 2009 | 101050 | 101906 | 100764 | 101001 | 665 | -1007.00(-0.99%) |
Nov 25, 2009 | 102700 | 102855 | 101890 | 102008 | 514 | -692.00(-0.67%) |
Nov 24, 2009 | 103700 | 103700 | 101940 | 102700 | 1,096 | -680.00(-0.66%) |
Nov 23, 2009 | 103950 | 104388 | 102922 | 103380 | 760 | +130.00(+0.13%) |
Nov 20, 2009 | 103210 | 103750 | 103095 | 103250 | 692 | -645.00(-0.62%) |
Nov 19, 2009 | 103600 | 103895 | 102870 | 103895 | 834 | +20.00(+0.02%) |
Nov 18, 2009 | 103200 | 104101 | 103199 | 103875 | 967 | +775.00(+0.75%) |
Nov 17, 2009 | 103000 | 103274 | 102790 | 103100 | 681 | +100.00(+0.10%) |
Nov 16, 2009 | 103000 | 103230 | 102420 | 103000 | 783 | +945.00(+0.93%) |
Nov 13, 2009 | 102285 | 102900 | 101901 | 102055 | 646 | +55.00(+0.05%) |
Nov 12, 2009 | 101800 | 102300 | 101650 | 102000 | 515 | +240.00(+0.24%) |
Nov 11, 2009 | 102000 | 102725 | 101760 | 101760 | 912 | +60.00(+0.06%) |
Nov 10, 2009 | 103000 | 103400 | 101659 | 101700 | 889 | -900.00(-0.88%) |
Nov 09, 2009 | 104000 | 105980 | 102600 | 102600 | 2,418 | +200.00(+0.20%) |
Nov 06, 2009 | 101178 | 103621 | 101178 | 102400 | 2,069 | +500.00(+0.49%) |
Nov 05, 2009 | 102500 | 102600 | 99988 | 101900 | 2,488 | +370.00(+0.36%) |
Nov 04, 2009 | 101100 | 103500 | 101030 | 101530 | 2,380 | +1080.00(+1.08%) |
Nov 03, 2009 | 99900 | 100542 | 99480 | 100450 | 1,778 | +1700.00(+1.72%) |
Nov 02, 2009 | 99750 | 99810 | 98400 | 98750 | 1,047 | -250.00(-0.25%) |
Oct 30, 2009 | 100200 | 100990 | 98590 | 99000 | 1,135 | -1180.00(-1.18%) |
Oct 29, 2009 | 100300 | 100318 | 99900 | 100180 | 743 | +390.00(+0.39%) |
Oct 28, 2009 | 99850 | 100100 | 99500 | 99790 | 390 | -210.00(-0.21%) |
Oct 27, 2009 | 100070 | 100360 | 99800 | 100000 | 617 | -178.00(-0.18%) |
Oct 26, 2009 | 100000 | 101100 | 99950 | 100178 | 968 | -422.00(-0.42%) |
Oct 23, 2009 | 100300 | 100600 | 99885 | 100600 | 1,178 | -600.00(-0.59%) |
Oct 22, 2009 | 100000 | 101200 | 99350 | 101200 | 1,547 | +1200.00(+1.20%) |
Oct 21, 2009 | 100287 | 100698 | 100000 | 100000 | 612 | -290.00(-0.29%) |
Oct 20, 2009 | 100050 | 100358 | 100008 | 100290 | 674 | -710.00(-0.70%) |
Oct 19, 2009 | 100557 | 101200 | 100490 | 101000 | 1,069 | +443.00(+0.44%) |
Oct 16, 2009 | 101772 | 101890 | 100557 | 100557 | 749 | -1813.00(-1.77%) |
Oct 15, 2009 | 101600 | 102370 | 101260 | 102370 | 563 | +370.00(+0.36%) |
Oct 14, 2009 | 101200 | 102240 | 100920 | 102000 | 979 | +1410.00(+1.40%) |
Oct 13, 2009 | 99879 | 100635 | 99705 | 100590 | 896 | +640.00(+0.64%) |
Oct 12, 2009 | 100090 | 100228 | 99715 | 99950 | 692 | -50.00(-0.05%) |
Oct 09, 2009 | 100300 | 100300 | 99600 | 100000 | 411 | -402.00(-0.40%) |
Oct 08, 2009 | 100900 | 101140 | 100322 | 100402 | 496 | +2.00(+0.00%) |
Oct 07, 2009 | 100750 | 100750 | 99675 | 100400 | 551 | +145.00(+0.14%) |
Oct 06, 2009 | 100450 | 101400 | 100255 | 100255 | 1,096 | +255.00(+0.26%) |
Oct 05, 2009 | 99201 | 100400 | 98697 | 100000 | 853 | +500.00(+0.50%) |
Oct 02, 2009 | 98010 | 99500 | 97870 | 99500 | 493 | -350.00(-0.35%) |
Oct 01, 2009 | 100300 | 101000 | 97900 | 99850 | 857 | -1150.00(-1.14%) |
Sep 30, 2009 | 101750 | 101949 | 100508 | 101000 | 572 | -550.00(-0.54%) |
Sep 29, 2009 | 100000 | 101900 | 99756 | 101550 | 1,299 | +1290.00(+1.29%) |
Sep 28, 2009 | 99900 | 100700 | 99651 | 100260 | 708 | +1148.00(+1.16%) |
Sep 25, 2009 | 100600 | 100800 | 98650 | 99112 | 1,415 | -1738.00(-1.72%) |
Sep 24, 2009 | 101900 | 102500 | 100701 | 100850 | 571 | -1150.00(-1.13%) |
Sep 23, 2009 | 103000 | 103269 | 101741 | 102000 | 1,441 | -900.00(-0.87%) |
Sep 22, 2009 | 101800 | 102900 | 100510 | 102900 | 1,425 | +2240.00(+2.23%) |
Sep 21, 2009 | 101800 | 102311 | 100660 | 100660 | 575 | -1540.00(-1.51%) |
Sep 18, 2009 | 102400 | 103578 | 101810 | 102200 | 1,091 | -790.00(-0.77%) |
Sep 17, 2009 | 103900 | 104875 | 101900 | 102990 | 902 | +1042.00(+1.02%) |
Sep 16, 2009 | 100800 | 103971 | 100744 | 101948 | 1,565 | +1948.00(+1.95%) |
Sep 15, 2009 | 98900 | 100399 | 98826 | 100000 | 1,001 | +1250.00(+1.27%) |
Sep 14, 2009 | 98500 | 99595 | 98300 | 98750 | 530 | -250.00(-0.25%) |
Sep 11, 2009 | 99490 | 99600 | 99000 | 99000 | 523 | -90.00(-0.09%) |
Sep 10, 2009 | 99500 | 99590 | 98631 | 99090 | 539 | +690.00(+0.70%) |
Sep 09, 2009 | 97900 | 99052 | 97300 | 98400 | 627 | +840.00(+0.86%) |
Sep 08, 2009 | 98800 | 98995 | 97555 | 97560 | 447 | -440.00(-0.45%) |
Sep 04, 2009 | 97350 | 98000 | 97016 | 98000 | 456 | +150.00(+0.15%) |
Sep 03, 2009 | 98800 | 98900 | 97110 | 97850 | 644 | -350.00(-0.36%) |
Sep 02, 2009 | 97580 | 98208 | 95270 | 98200 | 487 | -400.00(-0.41%) |