Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7583 | 7605 | 7569 | 7582 | 0 | +91.30(+1.22%) |
Nov 29, 2009 | 7614 | 7634 | 7491 | 7491 | 0 | +0.00(+0.00%) |
Nov 28, 2009 | 7614 | 7634 | 7491 | 7491 | 0 | +0.00(+0.00%) |
Nov 27, 2009 | 7614 | 7634 | 7491 | 7491 | 0 | -248.25(-3.21%) |
Nov 26, 2009 | 7795 | 7818 | 7734 | 7739 | 0 | -17.15(-0.22%) |
Nov 25, 2009 | 7719 | 7784 | 7716 | 7756 | 0 | +41.75(+0.54%) |
Nov 24, 2009 | 7723 | 7736 | 7696 | 7715 | 0 | +27.41(+0.36%) |
Nov 23, 2009 | 7695 | 7715 | 7672 | 7687 | 0 | +4.18(+0.05%) |
Nov 22, 2009 | 7742 | 7742 | 7649 | 7683 | 0 | +0.00(+0.00%) |
Nov 21, 2009 | 7742 | 7742 | 7649 | 7683 | 0 | +0.00(+0.00%) |
Nov 20, 2009 | 7742 | 7742 | 7649 | 7683 | 0 | -77.01(-0.99%) |
Nov 19, 2009 | 7768 | 7797 | 7751 | 7760 | 0 | -6.71(-0.09%) |
Nov 18, 2009 | 7767 | 7803 | 7738 | 7767 | 0 | +33.48(+0.43%) |
Nov 17, 2009 | 7875 | 7875 | 7733 | 7733 | 0 | -59.47(-0.76%) |
Nov 16, 2009 | 7793 | 7793 | 7793 | 0 | +127.05(+1.66%) | |
Nov 15, 2009 | 7651 | 7695 | 7640 | 7666 | 0 | +0.00(+0.00%) |
Nov 14, 2009 | 7651 | 7695 | 7640 | 7666 | 0 | +0.00(+0.00%) |
Nov 13, 2009 | 7651 | 7695 | 7640 | 7666 | 0 | -5.30(-0.07%) |
Nov 12, 2009 | 7683 | 7710 | 7659 | 7671 | 0 | +2.87(+0.04%) |
Nov 11, 2009 | 7604 | 7671 | 7556 | 7668 | 0 | +74.57(+0.98%) |
Nov 10, 2009 | 7613 | 7615 | 7576 | 7593 | 0 | +56.79(+0.75%) |
Nov 09, 2009 | 7563 | 7563 | 7512 | 7537 | 0 | +73.65(+0.99%) |
Nov 08, 2009 | 7516 | 7521 | 7451 | 7463 | 0 | +0.00(+0.00%) |
Nov 07, 2009 | 7516 | 7521 | 7451 | 7463 | 0 | +0.00(+0.00%) |
Nov 06, 2009 | 7516 | 7521 | 7451 | 7463 | 0 | +45.59(+0.61%) |
Nov 05, 2009 | 7472 | 7482 | 7413 | 7417 | 0 | -49.58(-0.66%) |
Nov 04, 2009 | 7376 | 7467 | 7365 | 7467 | 0 | +144.11(+1.97%) |
Nov 03, 2009 | 7339 | 7368 | 7315 | 7323 | 0 | -12.25(-0.17%) |
Nov 02, 2009 | 7238 | 7337 | 7219 | 7335 | 0 | -4.90(-0.07%) |
Nov 01, 2009 | 7429 | 7433 | 7340 | 7340 | 0 | +0.00(+0.00%) |
Oct 31, 2009 | 7429 | 7433 | 7340 | 7340 | 0 | +0.00(+0.00%) |
Oct 30, 2009 | 7429 | 7433 | 7340 | 7340 | 0 | -15.61(-0.21%) |
Oct 29, 2009 | 7417 | 7426 | 7234 | 7356 | 0 | -178.26(-2.37%) |
Oct 28, 2009 | 7637 | 7675 | 7534 | 7534 | 0 | -123.39(-1.61%) |
Oct 27, 2009 | 7635 | 7657 | 7587 | 7657 | 0 | -11.06(-0.14%) |
Oct 26, 2009 | 7701 | 7752 | 7658 | 7668 | 0 | +19.12(+0.25%) |
Oct 25, 2009 | 7652 | 7672 | 7615 | 7649 | 0 | +0.00(+0.00%) |
Oct 24, 2009 | 7652 | 7672 | 7615 | 7649 | 0 | +0.00(+0.00%) |
Oct 23, 2009 | 7652 | 7672 | 7615 | 7649 | 0 | +41.35(+0.54%) |
Oct 22, 2009 | 7693 | 7711 | 7578 | 7608 | 0 | -93.57(-1.21%) |
Oct 21, 2009 | 7752 | 7774 | 7676 | 7702 | 0 | -52.02(-0.67%) |
Oct 20, 2009 | 7808 | 7812 | 7754 | 7754 | 0 | +2.20(+0.03%) |
Oct 19, 2009 | 7751 | 7751 | 7751 | 0 | +36.22(+0.47%) | |
Oct 16, 2009 | 7715 | 7715 | 7715 | 0 | +4.70(+0.06%) | |
Oct 15, 2009 | 7710 | 7710 | 7710 | 0 | +14.65(+0.19%) | |
Oct 14, 2009 | 7696 | 7696 | 7696 | 0 | +99.15(+1.31%) | |
Oct 13, 2009 | 7597 | 7597 | 7597 | 0 | -3.28(-0.04%) | |
Oct 12, 2009 | 7600 | 7600 | 7600 | 7600 | 0 | +27.92(+0.37%) |
Oct 09, 2009 | 7572 | 7572 | 7572 | 0 | +68.65(+0.91%) | |
Oct 08, 2009 | 7503 | 7503 | 7503 | 0 | -105.35(-1.38%) | |
Oct 07, 2009 | 7609 | 7609 | 7609 | 0 | +72.61(+0.96%) | |
Oct 06, 2009 | 7536 | 7536 | 7536 | 0 | +98.07(+1.32%) | |
Oct 05, 2009 | 7438 | 7438 | 7438 | 0 | +26.10(+0.35%) | |
Oct 02, 2009 | 7412 | 7412 | 7412 | 0 | -133.41(-1.77%) | |
Oct 01, 2009 | 7545 | 7545 | 7545 | 7545 | 0 | +36.12(+0.48%) |
Sep 30, 2009 | 7509 | 7509 | 7509 | 0 | +79.19(+1.07%) | |
Sep 29, 2009 | 7430 | 7430 | 7430 | 0 | +145.37(+2.00%) | |
Sep 28, 2009 | 7285 | 7285 | 7285 | 0 | -60.61(-0.83%) | |
Sep 25, 2009 | 7345 | 7345 | 7345 | 0 | +21.00(+0.29%) | |
Sep 24, 2009 | 7324 | 7324 | 7324 | 0 | -52.54(-0.71%) | |
Sep 23, 2009 | 7377 | 7377 | 7377 | 0 | -92.27(-1.24%) | |
Sep 22, 2009 | 7469 | 7469 | 7469 | 0 | -33.43(-0.45%) | |
Sep 21, 2009 | 7502 | 7502 | 7502 | 0 | -24.09(-0.32%) | |
Sep 18, 2009 | 7527 | 7527 | 7527 | 0 | +49.25(+0.66%) | |
Sep 17, 2009 | 7477 | 7477 | 7477 | 0 | +37.06(+0.50%) | |
Sep 16, 2009 | 7440 | 7440 | 7440 | 0 | +93.98(+1.28%) | |
Sep 15, 2009 | 7346 | 7346 | 7346 | 0 | +89.31(+1.23%) | |
Sep 14, 2009 | 7257 | 7257 | 7257 | 0 | -80.19(-1.09%) | |
Sep 11, 2009 | 7337 | 7337 | 7337 | 0 | +5.06(+0.07%) | |
Sep 10, 2009 | 7332 | 7332 | 7332 | 0 | +81.36(+1.12%) | |
Sep 09, 2009 | 7251 | 7251 | 7251 | 0 | -63.27(-0.87%) | |
Sep 08, 2009 | 7314 | 7314 | 7314 | 0 | +89.40(+1.24%) | |
Sep 07, 2009 | 7225 | 7225 | 7225 | 0 | +71.46(+1.00%) | |
Sep 04, 2009 | 7153 | 7153 | 7153 | 0 | +48.48(+0.68%) | |
Sep 03, 2009 | 7105 | 7105 | 7105 | 0 | +64.88(+0.92%) | |
Sep 02, 2009 | 7040 | 7040 | 7040 | 0 | +20.02(+0.29%) |