Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10608 | 10767 | 10424 | 10492 | 152,400 | -41.60(-0.39%) |
Aug 28, 2009 | 10547 | 10560 | 10472 | 10534 | 130,200 | +60.10(+0.57%) |
Aug 27, 2009 | 10571 | 10576 | 10401 | 10474 | 138,800 | -165.70(-1.56%) |
Aug 26, 2009 | 10554 | 10669 | 10526 | 10640 | 132,000 | +142.30(+1.36%) |
Aug 25, 2009 | 10516 | 10566 | 10470 | 10497 | 127,000 | -83.60(-0.79%) |
Aug 24, 2009 | 10390 | 10591 | 10389 | 10581 | 122,400 | +342.80(+3.35%) |
Aug 21, 2009 | 10375 | 10375 | 10142 | 10238 | 154,200 | -145.20(-1.40%) |
Aug 20, 2009 | 10254 | 10407 | 10204 | 10383 | 137,000 | +179.40(+1.76%) |
Aug 19, 2009 | 10270 | 10327 | 10195 | 10204 | 138,000 | -81.00(-0.79%) |
Aug 18, 2009 | 10208 | 10325 | 10181 | 10285 | 126,600 | +16.40(+0.16%) |
Aug 17, 2009 | 10521 | 10521 | 10269 | 10269 | 134,000 | -328.70(-3.10%) |
Aug 14, 2009 | 10551 | 10630 | 10539 | 10597 | 142,600 | +80.10(+0.76%) |
Aug 13, 2009 | 10508 | 10556 | 10489 | 10517 | 126,000 | +82.20(+0.79%) |
Aug 12, 2009 | 10486 | 10526 | 10434 | 10435 | 124,000 | -150.50(-1.42%) |
Aug 11, 2009 | 10515 | 10587 | 10512 | 10586 | 135,200 | +61.20(+0.58%) |
Aug 10, 2009 | 10531 | 10585 | 10488 | 10524 | 147,800 | +112.20(+1.08%) |
Aug 07, 2009 | 10366 | 10412 | 10249 | 10412 | 140,600 | +24.00(+0.23%) |
Aug 06, 2009 | 10266 | 10426 | 10266 | 10388 | 146,400 | +135.60(+1.32%) |
Aug 05, 2009 | 10405 | 10406 | 10252 | 10252 | 134,600 | -122.50(-1.18%) |
Aug 04, 2009 | 10438 | 10479 | 10358 | 10375 | 175,400 | +22.50(+0.22%) |
Aug 03, 2009 | 10355 | 10381 | 10322 | 10352 | 162,000 | -4.30(-0.04%) |
Jul 31, 2009 | 10275 | 10359 | 10260 | 10357 | 182,800 | +191.60(+1.88%) |
Jul 30, 2009 | 10156 | 10170 | 10068 | 10165 | 147,400 | +52.00(+0.51%) |
Jul 29, 2009 | 10036 | 10162 | 10036 | 10113 | 146,800 | +25.90(+0.26%) |
Jul 28, 2009 | 10117 | 10117 | 10050 | 10087 | 138,400 | -1.40(-0.01%) |
Jul 27, 2009 | 10021 | 10180 | 10015 | 10089 | 161,200 | +144.15(+1.45%) |
Jul 24, 2009 | 9909 | 9950 | 9864 | 9945 | 205,400 | +151.61(+1.55%) |
Jul 23, 2009 | 9712 | 9861 | 9704 | 9793 | 171,800 | +69.78(+0.72%) |
Jul 22, 2009 | 9643 | 9751 | 9609 | 9723 | 153,800 | +71.14(+0.74%) |
Jul 21, 2009 | 9513 | 9652 | 9509 | 9652 | 151,400 | +256.70(+2.73%) |
Jul 20, 2009 | 9414 | 9421 | 9361 | 9395 | 0 | +0.00(+0.00%) |
Jul 17, 2009 | 9414 | 9421 | 9361 | 9395 | 122,200 | +51.16(+0.55%) |
Jul 16, 2009 | 9394 | 9490 | 9317 | 9344 | 178,400 | +74.91(+0.81%) |
Jul 15, 2009 | 9307 | 9334 | 9251 | 9269 | 169,600 | +7.44(+0.08%) |
Jul 14, 2009 | 9173 | 9284 | 9167 | 9262 | 168,000 | +211.48(+2.34%) |
Jul 13, 2009 | 9242 | 9344 | 9050 | 9050 | 168,800 | -236.95(-2.55%) |
Jul 10, 2009 | 9339 | 9370 | 9265 | 9287 | 151,400 | -3.78(-0.04%) |
Jul 09, 2009 | 9342 | 9384 | 9291 | 9291 | 148,400 | -129.69(-1.38%) |
Jul 08, 2009 | 9549 | 9557 | 9408 | 9421 | 147,800 | -227.04(-2.35%) |
Jul 07, 2009 | 9714 | 9734 | 9620 | 9648 | 142,800 | -33.08(-0.34%) |
Jul 06, 2009 | 9738 | 9772 | 9651 | 9681 | 109,800 | -135.20(-1.38%) |
Jul 03, 2009 | 9752 | 9816 | 9691 | 9816 | 127,000 | -60.08(-0.61%) |
Jul 02, 2009 | 9994 | 9994 | 9870 | 9876 | 141,600 | -63.78(-0.64%) |
Jul 01, 2009 | 9889 | 10086 | 9874 | 9940 | 158,200 | -18.51(-0.19%) |
Jun 30, 2009 | 9897 | 10000 | 9895 | 9958 | 143,200 | +174.97(+1.79%) |
Jun 29, 2009 | 9866 | 9944 | 9749 | 9783 | 160,200 | -93.92(-0.95%) |
Jun 26, 2009 | 9853 | 9893 | 9794 | 9877 | 135,800 | +81.31(+0.83%) |
Jun 25, 2009 | 9628 | 9871 | 9619 | 9796 | 161,200 | +205.76(+2.15%) |
Jun 24, 2009 | 9597 | 9624 | 9534 | 9590 | 153,000 | +40.71(+0.43%) |
Jun 23, 2009 | 9696 | 9712 | 9511 | 9550 | 185,600 | -276.66(-2.82%) |
Jun 22, 2009 | 9788 | 9887 | 9763 | 9826 | 149,800 | +40.01(+0.41%) |
Jun 19, 2009 | 9758 | 9823 | 9704 | 9786 | 174,800 | +82.54(+0.85%) |
Jun 18, 2009 | 9778 | 9778 | 9650 | 9704 | 168,600 | -137.13(-1.39%) |
Jun 17, 2009 | 9706 | 9846 | 9706 | 9841 | 179,400 | +87.97(+0.90%) |
Jun 16, 2009 | 9914 | 9942 | 9753 | 9753 | 174,600 | -286.82(-2.86%) |
Jun 15, 2009 | 10126 | 10126 | 10030 | 10040 | 158,200 | -96.10(-0.95%) |
Jun 12, 2009 | 10088 | 10171 | 10051 | 10136 | 297,200 | +154.47(+1.55%) |
Jun 11, 2009 | 9993 | 10022 | 9959 | 9981 | 211,200 | -10.16(-0.10%) |
Jun 10, 2009 | 9834 | 9991 | 9814 | 9991 | 192,800 | +204.67(+2.09%) |
Jun 09, 2009 | 9824 | 9856 | 9756 | 9787 | 159,000 | -78.81(-0.80%) |
Jun 08, 2009 | 9829 | 9914 | 9816 | 9866 | 155,800 | +97.62(+1.00%) |
Jun 05, 2009 | 9753 | 9775 | 9719 | 9768 | 156,200 | +99.05(+1.02%) |
Jun 04, 2009 | 9691 | 9743 | 9654 | 9669 | 175,800 | -72.71(-0.75%) |
Jun 03, 2009 | 9724 | 9775 | 9719 | 9742 | 140,600 | +37.36(+0.38%) |
Jun 02, 2009 | 9775 | 9793 | 9704 | 9704 | 184,800 | +26.56(+0.27%) |