Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 100300 | 100850 | 98600 | 100850 | 729 | +450.00(+0.45%) |
Aug 28, 2009 | 100800 | 101000 | 99925 | 100400 | 552 | +700.00(+0.70%) |
Aug 27, 2009 | 100400 | 100518 | 98510 | 99700 | 836 | -688.00(-0.69%) |
Aug 26, 2009 | 101800 | 101800 | 100270 | 100388 | 373 | -762.00(-0.75%) |
Aug 25, 2009 | 102000 | 102490 | 101010 | 101150 | 545 | +250.00(+0.25%) |
Aug 24, 2009 | 102000 | 102840 | 100900 | 100900 | 557 | -500.00(-0.49%) |
Aug 21, 2009 | 100800 | 101600 | 100700 | 101400 | 568 | +1400.00(+1.40%) |
Aug 20, 2009 | 101200 | 101200 | 99400 | 100000 | 362 | -100.00(-0.10%) |
Aug 19, 2009 | 99891 | 101998 | 99602 | 100100 | 592 | -840.00(-0.83%) |
Aug 18, 2009 | 99100 | 100940 | 99000 | 100940 | 584 | +3490.00(+3.58%) |
Aug 17, 2009 | 99100 | 99899 | 96500 | 97450 | 652 | -3950.00(-3.90%) |
Aug 14, 2009 | 102800 | 102800 | 101020 | 101400 | 599 | -750.00(-0.73%) |
Aug 13, 2009 | 101800 | 103000 | 101700 | 102150 | 677 | +1150.00(+1.14%) |
Aug 12, 2009 | 101000 | 103400 | 100750 | 101000 | 860 | +100.00(+0.10%) |
Aug 11, 2009 | 106000 | 102500 | 99410 | 100900 | 835 | -1910.00(-1.86%) |
Aug 10, 2009 | 106900 | 106999 | 101200 | 102810 | 1,190 | -5290.00(-4.89%) |
Aug 07, 2009 | 106500 | 108450 | 105100 | 108100 | 1,881 | +1150.00(+1.08%) |
Aug 06, 2009 | 106000 | 107613 | 103407 | 106950 | 1,939 | +2150.00(+2.05%) |
Aug 05, 2009 | 100400 | 106128 | 100400 | 104800 | 1,536 | +4490.00(+4.48%) |
Aug 04, 2009 | 99950 | 100845 | 99310 | 100310 | 1,274 | +310.00(+0.31%) |
Aug 03, 2009 | 97950 | 100501 | 97802 | 100000 | 1,561 | +3000.00(+3.09%) |
Jul 31, 2009 | 97700 | 97700 | 96705 | 97000 | 670 | +205.00(+0.21%) |
Jul 30, 2009 | 95900 | 97900 | 95750 | 96795 | 1,181 | +1545.00(+1.62%) |
Jul 29, 2009 | 95000 | 95280 | 94810 | 95250 | 422 | -147.00(-0.15%) |
Jul 28, 2009 | 94600 | 95500 | 94550 | 95397 | 507 | -303.00(-0.32%) |
Jul 27, 2009 | 95946 | 95975 | 94650 | 95700 | 608 | +400.00(+0.42%) |
Jul 24, 2009 | 93400 | 95300 | 93220 | 95300 | 305 | +1800.00(+1.93%) |
Jul 23, 2009 | 91800 | 93500 | 91722 | 93500 | 1,144 | +1500.00(+1.63%) |
Jul 22, 2009 | 91420 | 92000 | 91080 | 92000 | 535 | +250.00(+0.27%) |
Jul 21, 2009 | 91200 | 91989 | 91200 | 91750 | 802 | +600.00(+0.66%) |
Jul 20, 2009 | 90500 | 91350 | 90500 | 91150 | 630 | +650.00(+0.72%) |
Jul 17, 2009 | 90450 | 90800 | 90110 | 90500 | 408 | +255.00(+0.28%) |
Jul 16, 2009 | 90560 | 90745 | 89800 | 90245 | 520 | -315.00(-0.35%) |
Jul 15, 2009 | 89510 | 90975 | 89510 | 90560 | 1,172 | +1160.00(+1.30%) |
Jul 14, 2009 | 88800 | 89400 | 88150 | 89400 | 645 | +905.00(+1.02%) |
Jul 13, 2009 | 86700 | 88850 | 86697 | 88495 | 883 | +3370.00(+3.96%) |
Jul 10, 2009 | 85600 | 85932 | 84600 | 85125 | 688 | -475.00(-0.55%) |
Jul 09, 2009 | 87400 | 87650 | 85221 | 85600 | 524 | -400.00(-0.47%) |
Jul 08, 2009 | 87900 | 87900 | 85650 | 86000 | 922 | -1200.00(-1.38%) |
Jul 07, 2009 | 87400 | 88350 | 86990 | 87200 | 631 | -1275.00(-1.44%) |
Jul 06, 2009 | 88500 | 88600 | 87200 | 88475 | 781 | -909.00(-1.02%) |
Jul 02, 2009 | 90100 | 90100 | 88500 | 89384 | 422 | -1106.00(-1.22%) |
Jul 01, 2009 | 89900 | 90990 | 89789 | 90490 | 546 | +490.00(+0.54%) |
Jun 30, 2009 | 89000 | 90000 | 88500 | 90000 | 803 | +1300.00(+1.47%) |
Jun 29, 2009 | 87000 | 89790 | 86294 | 88700 | 764 | +2490.00(+2.89%) |
Jun 26, 2009 | 86800 | 87300 | 86210 | 86210 | 570 | -495.00(-0.57%) |
Jun 25, 2009 | 86494 | 87578 | 86300 | 86705 | 831 | -95.00(-0.11%) |
Jun 24, 2009 | 85900 | 87101 | 85850 | 86800 | 1,303 | +1000.00(+1.17%) |
Jun 23, 2009 | 86400 | 86725 | 85155 | 85800 | 547 | -710.00(-0.82%) |
Jun 22, 2009 | 86800 | 86922 | 86200 | 86510 | 1,075 | -740.00(-0.85%) |
Jun 19, 2009 | 88000 | 88180 | 86990 | 87250 | 894 | -375.00(-0.43%) |
Jun 18, 2009 | 88300 | 88450 | 87500 | 87625 | 657 | -425.00(-0.48%) |
Jun 17, 2009 | 89400 | 89475 | 88050 | 88050 | 864 | -1790.00(-1.99%) |
Jun 16, 2009 | 90490 | 90490 | 87830 | 89840 | 464 | -860.00(-0.95%) |
Jun 15, 2009 | 90700 | 90700 | 89405 | 90700 | 612 | -170.00(-0.19%) |
Jun 12, 2009 | 91400 | 91904 | 90800 | 90870 | 456 | -979.00(-1.07%) |
Jun 11, 2009 | 90050 | 91850 | 90000 | 91849 | 637 | +1399.00(+1.55%) |
Jun 10, 2009 | 91750 | 91750 | 90050 | 90450 | 414 | -1000.00(-1.09%) |
Jun 09, 2009 | 90300 | 91450 | 90100 | 91450 | 643 | +1099.00(+1.22%) |
Jun 08, 2009 | 89200 | 90351 | 89000 | 90351 | 395 | +551.00(+0.61%) |
Jun 05, 2009 | 91100 | 91191 | 89500 | 89800 | 559 | -400.00(-0.44%) |
Jun 04, 2009 | 90025 | 90300 | 89550 | 90200 | 653 | +700.00(+0.78%) |
Jun 03, 2009 | 90800 | 91297 | 89297 | 89500 | 1,093 | -2476.00(-2.69%) |
Jun 02, 2009 | 91600 | 92502 | 91251 | 91976 | 715 | +96.00(+0.10%) |