Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2009 | 16136 | 16361 | 15805 | 15896 | 0 | +0.00(+0.00%) |
Oct 30, 2009 | 16136 | 16361 | 15805 | 15896 | 38,600 | -156.40(-0.97%) |
Oct 29, 2009 | 16191 | 16264 | 15994 | 16053 | 26,200 | -230.80(-1.42%) |
Oct 28, 2009 | 16336 | 16411 | 16144 | 16284 | 29,600 | -69.90(-0.43%) |
Oct 27, 2009 | 16699 | 16699 | 16312 | 16353 | 30,800 | -387.10(-2.31%) |
Oct 26, 2009 | 16808 | 16939 | 16706 | 16740 | 22,000 | -70.30(-0.42%) |
Oct 25, 2009 | 16796 | 17007 | 16765 | 16811 | 0 | +0.00(+0.00%) |
Oct 24, 2009 | 16796 | 17007 | 16765 | 16811 | 0 | +0.00(+0.00%) |
Oct 23, 2009 | 16796 | 17007 | 16765 | 16811 | 24,400 | +21.10(+0.13%) |
Oct 22, 2009 | 17032 | 17032 | 16721 | 16790 | 25,600 | -219.50(-1.29%) |
Oct 21, 2009 | 17230 | 17249 | 16998 | 17009 | 25,600 | -213.80(-1.24%) |
Oct 20, 2009 | 17415 | 17457 | 17185 | 17223 | 24,600 | -103.00(-0.59%) |
Oct 19, 2009 | 17326 | 17326 | 17326 | 0 | +3.20(+0.02%) | |
Oct 16, 2009 | 17197 | 17348 | 17127 | 17323 | 28,200 | +127.60(+0.74%) |
Oct 15, 2009 | 17274 | 17350 | 17093 | 17195 | 30,200 | -35.90(-0.21%) |
Oct 14, 2009 | 17118 | 17275 | 17118 | 17231 | 31,800 | +204.40(+1.20%) |
Oct 13, 2009 | 17027 | 17027 | 17027 | 0 | +0.00(+0.00%) | |
Oct 12, 2009 | 16687 | 17069 | 16687 | 17027 | 24,200 | +384.00(+2.31%) |
Oct 09, 2009 | 16916 | 16963 | 16607 | 16643 | 27,000 | -200.80(-1.19%) |
Oct 08, 2009 | 16908 | 16998 | 16775 | 16844 | 37,000 | +36.80(+0.22%) |
Oct 07, 2009 | 17069 | 17121 | 16764 | 16807 | 32,800 | -151.80(-0.90%) |
Oct 06, 2009 | 16879 | 16989 | 16622 | 16958 | 50,200 | +92.10(+0.55%) |
Oct 05, 2009 | 17062 | 17062 | 16836 | 16866 | 24,800 | -268.20(-1.57%) |
Oct 02, 2009 | 17135 | 17135 | 17135 | 0 | +0.00(+0.00%) | |
Oct 01, 2009 | 17186 | 17196 | 17059 | 17135 | 28,000 | +7.80(+0.05%) |
Sep 30, 2009 | 16868 | 17142 | 16868 | 17127 | 20,600 | +273.90(+1.63%) |
Sep 29, 2009 | 16829 | 16908 | 16803 | 16853 | 16,000 | +159.90(+0.96%) |
Sep 28, 2009 | 16693 | 16693 | 16693 | 0 | +0.00(+0.00%) | |
Sep 25, 2009 | 16680 | 16812 | 16613 | 16693 | 20,400 | -88.40(-0.53%) |
Sep 24, 2009 | 16634 | 16834 | 16495 | 16781 | 24,600 | +61.90(+0.37%) |
Sep 23, 2009 | 16906 | 16906 | 16684 | 16720 | 48,400 | -166.90(-0.99%) |
Sep 22, 2009 | 16805 | 16944 | 16764 | 16886 | 22,800 | +145.10(+0.87%) |
Sep 21, 2009 | 16741 | 16741 | 16741 | 0 | +0.00(+0.00%) | |
Sep 18, 2009 | 16650 | 16765 | 16610 | 16741 | 28,000 | +30.20(+0.18%) |
Sep 17, 2009 | 16686 | 16820 | 16637 | 16711 | 44,200 | +34.10(+0.20%) |
Sep 16, 2009 | 16499 | 16701 | 16499 | 16677 | 30,200 | +222.60(+1.35%) |
Sep 15, 2009 | 16255 | 16477 | 16255 | 16454 | 19,600 | +240.20(+1.48%) |
Sep 14, 2009 | 16185 | 16252 | 16120 | 16214 | 23,600 | -50.10(-0.31%) |
Sep 11, 2009 | 16255 | 16338 | 16130 | 16264 | 28,200 | +47.40(+0.29%) |
Sep 10, 2009 | 16296 | 16435 | 16166 | 16217 | 30,000 | +33.40(+0.21%) |
Sep 09, 2009 | 16111 | 16216 | 16045 | 16184 | 30,600 | +59.80(+0.37%) |
Sep 08, 2009 | 16031 | 16232 | 16031 | 16124 | 35,000 | +107.40(+0.67%) |
Sep 07, 2009 | 15793 | 16036 | 15793 | 16016 | 25,000 | +327.20(+2.09%) |
Sep 04, 2009 | 15426 | 15741 | 15359 | 15689 | 30,800 | +290.80(+1.89%) |
Sep 03, 2009 | 15539 | 15598 | 15357 | 15398 | 22,000 | -69.20(-0.45%) |
Sep 02, 2009 | 15482 | 15628 | 15393 | 15468 | 23,600 | -83.70(-0.54%) |
Sep 01, 2009 | 15691 | 15923 | 15475 | 15551 | 26,800 | -115.40(-0.74%) |
Aug 31, 2009 | 15812 | 15821 | 15590 | 15667 | 25,600 | -255.70(-1.61%) |
Aug 28, 2009 | 15770 | 15958 | 15663 | 15922 | 30,400 | +141.20(+0.89%) |
Aug 27, 2009 | 15712 | 15854 | 15686 | 15781 | 18,600 | +11.30(+0.07%) |
Aug 26, 2009 | 15763 | 15832 | 15696 | 15770 | 20,000 | +81.30(+0.52%) |
Aug 25, 2009 | 15574 | 15735 | 15423 | 15688 | 29,200 | +59.70(+0.38%) |
Aug 24, 2009 | 15363 | 15676 | 15363 | 15629 | 19,800 | +388.00(+2.55%) |
Aug 21, 2009 | 14952 | 15275 | 14835 | 15241 | 21,400 | +228.50(+1.52%) |
Aug 20, 2009 | 14930 | 15145 | 14928 | 15012 | 16,800 | +202.70(+1.37%) |
Aug 19, 2009 | 15079 | 15097 | 14684 | 14810 | 26,600 | -225.70(-1.50%) |
Aug 18, 2009 | 14746 | 15134 | 14740 | 15035 | 29,200 | +250.40(+1.69%) |
Aug 17, 2009 | 15284 | 15412 | 14741 | 14785 | 25,600 | -626.70(-4.07%) |
Aug 14, 2009 | 15530 | 15536 | 15368 | 15412 | 28,600 | -106.90(-0.69%) |
Aug 13, 2009 | 15208 | 15545 | 15208 | 15518 | 28,800 | +498.30(+3.32%) |
Aug 12, 2009 | 14953 | 15044 | 14701 | 15020 | 34,000 | -54.40(-0.36%) |
Aug 11, 2009 | 15000 | 15219 | 14864 | 15075 | 31,000 | +64.80(+0.43%) |
Aug 10, 2009 | 15287 | 15417 | 14902 | 15010 | 37,200 | -150.40(-0.99%) |
Aug 07, 2009 | 15441 | 15502 | 15104 | 15160 | 33,200 | -353.80(-2.28%) |
Aug 06, 2009 | 15882 | 15970 | 15443 | 15514 | 37,800 | -389.80(-2.45%) |
Aug 05, 2009 | 15882 | 15973 | 15695 | 15904 | 29,600 | +72.80(+0.46%) |
Aug 04, 2009 | 15940 | 16002 | 15699 | 15831 | 43,400 | -93.20(-0.59%) |