Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 2896 | 2924 | 2842 | 2890 | 3,506 | -6.00(-0.21%) |
Nov 27, 2009 | 2857 | 2969 | 2850 | 2896 | 2,362 | -28.80(-0.98%) |
Nov 25, 2009 | 2915 | 2950 | 2915 | 2924 | 2,708 | +8.40(+0.29%) |
Nov 24, 2009 | 2912 | 2947 | 2880 | 2916 | 2,483 | +4.80(+0.16%) |
Nov 23, 2009 | 2898 | 2963 | 2863 | 2911 | 3,849 | +43.20(+1.51%) |
Nov 20, 2009 | 2818 | 2891 | 2776 | 2868 | 5,163 | +30.00(+1.06%) |
Nov 19, 2009 | 2858 | 2863 | 2807 | 2838 | 2,927 | -31.20(-1.09%) |
Nov 18, 2009 | 2921 | 2934 | 2814 | 2869 | 3,190 | -44.40(-1.52%) |
Nov 17, 2009 | 2851 | 2956 | 2838 | 2914 | 3,593 | +45.60(+1.59%) |
Nov 16, 2009 | 2832 | 2882 | 2830 | 2868 | 3,972 | +57.60(+2.05%) |
Nov 13, 2009 | 2850 | 2851 | 2797 | 2810 | 3,372 | -14.40(-0.51%) |
Nov 12, 2009 | 2876 | 2906 | 2818 | 2825 | 3,620 | -69.60(-2.40%) |
Nov 11, 2009 | 2892 | 2933 | 2869 | 2894 | 2,351 | +14.40(+0.50%) |
Nov 10, 2009 | 2860 | 2887 | 2812 | 2880 | 2,525 | +2.40(+0.08%) |
Nov 09, 2009 | 2854 | 2892 | 2840 | 2878 | 4,203 | +24.00(+0.84%) |
Nov 06, 2009 | 2810 | 2854 | 2770 | 2854 | 3,137 | +38.40(+1.36%) |
Nov 05, 2009 | 2732 | 2839 | 2708 | 2815 | 3,168 | +85.20(+3.12%) |
Nov 04, 2009 | 2743 | 2824 | 2718 | 2730 | 4,089 | -2.40(-0.09%) |
Nov 03, 2009 | 2639 | 2743 | 2587 | 2732 | 5,247 | +93.60(+3.55%) |
Nov 02, 2009 | 2632 | 2706 | 2603 | 2639 | 4,377 | +31.20(+1.20%) |
Oct 30, 2009 | 2680 | 2719 | 2581 | 2608 | 6,147 | -98.40(-3.64%) |
Oct 29, 2009 | 2639 | 2730 | 2630 | 2706 | 5,695 | +70.80(+2.69%) |
Oct 28, 2009 | 2713 | 2732 | 2622 | 2635 | 7,220 | -88.80(-3.26%) |
Oct 27, 2009 | 2732 | 2771 | 2707 | 2724 | 4,274 | -8.40(-0.31%) |
Oct 26, 2009 | 2796 | 2797 | 2728 | 2732 | 7,869 | -63.60(-2.27%) |
Oct 23, 2009 | 2777 | 2870 | 2774 | 2796 | 7,148 | -61.20(-2.14%) |
Oct 22, 2009 | 2831 | 2892 | 2794 | 2857 | 11,634 | +15.60(+0.55%) |
Oct 21, 2009 | 2844 | 2906 | 2826 | 2842 | 7,474 | +1.20(+0.04%) |
Oct 20, 2009 | 2846 | 2934 | 2832 | 2840 | 10,454 | -94.80(-3.23%) |
Oct 19, 2009 | 2986 | 2986 | 2868 | 2935 | 17,224 | -52.80(-1.77%) |
Oct 16, 2009 | 2935 | 3012 | 2924 | 2988 | 24,818 | +30.00(+1.01%) |
Oct 15, 2009 | 3008 | 3120 | 2911 | 2958 | 109,636 | +949.20(+47.25%) |
Oct 14, 2009 | 2009 | 2009 | 2009 | 0 | +0.00(+0.00%) | |
Oct 13, 2009 | 2069 | 2070 | 1862 | 2009 | 40,198 | -58.80(-2.84%) |
Oct 12, 2009 | 2189 | 2230 | 2047 | 2068 | 42,989 | -34.80(-1.66%) |
Oct 09, 2009 | 2423 | 2459 | 1931 | 2102 | 121,320 | -571.20(-21.36%) |
Oct 08, 2009 | 2776 | 2803 | 2657 | 2674 | 10,505 | -80.40(-2.92%) |
Oct 07, 2009 | 2750 | 2791 | 2700 | 2754 | 4,356 | +3.60(+0.13%) |
Oct 06, 2009 | 2729 | 2784 | 2714 | 2750 | 3,415 | +40.80(+1.51%) |
Oct 05, 2009 | 2738 | 2785 | 2708 | 2710 | 5,419 | -6.00(-0.22%) |
Oct 02, 2009 | 2641 | 2743 | 2598 | 2716 | 5,838 | +44.40(+1.66%) |
Oct 01, 2009 | 2777 | 2794 | 2664 | 2671 | 3,277 | -122.40(-4.38%) |
Sep 30, 2009 | 2834 | 2892 | 2764 | 2794 | 2,748 | -38.40(-1.36%) |
Sep 29, 2009 | 2855 | 2881 | 2822 | 2832 | 2,027 | -25.20(-0.88%) |
Sep 28, 2009 | 2830 | 2899 | 2804 | 2857 | 2,477 | +30.00(+1.06%) |
Sep 25, 2009 | 2838 | 2846 | 2791 | 2827 | 2,716 | -25.20(-0.88%) |
Sep 24, 2009 | 2909 | 2916 | 2809 | 2852 | 2,551 | -56.40(-1.94%) |
Sep 23, 2009 | 2921 | 2956 | 2892 | 2909 | 2,350 | -18.00(-0.62%) |
Sep 22, 2009 | 2951 | 2996 | 2898 | 2927 | 1,886 | -10.80(-0.37%) |
Sep 21, 2009 | 2962 | 2994 | 2885 | 2938 | 2,765 | -22.80(-0.77%) |
Sep 18, 2009 | 2992 | 3002 | 2911 | 2960 | 4,803 | -45.60(-1.52%) |
Sep 17, 2009 | 3005 | 3046 | 2986 | 3006 | 2,778 | -12.00(-0.40%) |
Sep 16, 2009 | 3024 | 3072 | 2993 | 3018 | 4,329 | +9.60(+0.32%) |
Sep 15, 2009 | 2886 | 3037 | 2864 | 3008 | 3,908 | +104.40(+3.60%) |
Sep 14, 2009 | 2813 | 2910 | 2813 | 2904 | 2,174 | +85.20(+3.02%) |
Sep 11, 2009 | 2748 | 2893 | 2748 | 2819 | 4,751 | +81.60(+2.98%) |
Sep 10, 2009 | 2610 | 2741 | 2610 | 2737 | 4,337 | +138.00(+5.31%) |
Sep 09, 2009 | 2600 | 2627 | 2578 | 2599 | 2,386 | +6.00(+0.23%) |
Sep 08, 2009 | 2627 | 2657 | 2573 | 2593 | 1,399 | -10.80(-0.41%) |
Sep 04, 2009 | 2591 | 2640 | 2574 | 2604 | 1,914 | +21.60(+0.84%) |
Sep 03, 2009 | 2590 | 2627 | 2534 | 2582 | 1,847 | +13.20(+0.51%) |
Sep 02, 2009 | 2640 | 2657 | 2549 | 2569 | 5,985 | -81.60(-3.08%) |