Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 15450 | 15733 | 15450 | 15670 | 34,000 | +282.30(+1.83%) |
Jul 30, 2009 | 15169 | 15410 | 15066 | 15388 | 30,400 | +214.50(+1.41%) |
Jul 29, 2009 | 15293 | 15379 | 14888 | 15174 | 39,000 | -158.40(-1.03%) |
Jul 28, 2009 | 15428 | 15464 | 15240 | 15332 | 40,800 | -43.10(-0.28%) |
Jul 27, 2009 | 15351 | 15463 | 15228 | 15375 | 36,600 | -4.00(-0.03%) |
Jul 24, 2009 | 15272 | 15419 | 15168 | 15379 | 43,200 | +148.00(+0.97%) |
Jul 23, 2009 | 15009 | 15265 | 14843 | 15231 | 55,200 | +387.90(+2.61%) |
Jul 22, 2009 | 15125 | 15369 | 14787 | 14843 | 41,800 | -219.40(-1.46%) |
Jul 21, 2009 | 15219 | 15234 | 14956 | 15062 | 35,000 | -128.50(-0.85%) |
Jul 20, 2009 | 14854 | 15209 | 14854 | 15191 | 34,800 | +446.10(+3.03%) |
Jul 17, 2009 | 14326 | 14801 | 14250 | 14745 | 37,600 | +494.70(+3.47%) |
Jul 16, 2009 | 14352 | 14493 | 14170 | 14250 | 35,000 | -3.00(-0.02%) |
Jul 15, 2009 | 13917 | 14300 | 13891 | 14253 | 27,200 | +399.50(+2.88%) |
Jul 14, 2009 | 13549 | 13904 | 13549 | 13854 | 23,800 | +453.40(+3.38%) |
Jul 13, 2009 | 13406 | 13462 | 13220 | 13400 | 24,600 | -103.90(-0.77%) |
Jul 10, 2009 | 13803 | 13897 | 13418 | 13504 | 27,800 | -253.30(-1.84%) |
Jul 09, 2009 | 13796 | 13879 | 13644 | 13758 | 28,400 | -11.70(-0.08%) |
Jul 08, 2009 | 14040 | 14040 | 13702 | 13769 | 37,600 | -401.30(-2.83%) |
Jul 07, 2009 | 14104 | 14252 | 14001 | 14170 | 35,800 | +127.10(+0.91%) |
Jul 06, 2009 | 14962 | 15098 | 13959 | 14043 | 43,400 | -869.60(-5.83%) |
Jul 03, 2009 | 14553 | 14946 | 14500 | 14913 | 29,000 | +254.50(+1.74%) |
Jul 02, 2009 | 14694 | 14764 | 14470 | 14658 | 31,200 | +13.00(+0.09%) |
Jul 01, 2009 | 14494 | 14728 | 14356 | 14646 | 28,800 | +151.70(+1.05%) |
Jun 30, 2009 | 14786 | 14908 | 14420 | 14494 | 35,200 | -291.90(-1.97%) |
Jun 29, 2009 | 14765 | 14956 | 14686 | 14786 | 26,600 | +21.10(+0.14%) |
Jun 26, 2009 | 14374 | 14782 | 14374 | 14765 | 32,400 | +419.00(+2.92%) |
Jun 25, 2009 | 14476 | 14578 | 14261 | 14346 | 29,600 | -77.10(-0.53%) |
Jun 24, 2009 | 14388 | 14480 | 14207 | 14423 | 30,600 | +98.70(+0.69%) |
Jun 23, 2009 | 14148 | 14394 | 14017 | 14324 | 35,600 | -2.20(-0.02%) |
Jun 22, 2009 | 14591 | 14668 | 14270 | 14326 | 31,600 | -195.70(-1.35%) |
Jun 19, 2009 | 14322 | 14559 | 14180 | 14522 | 37,400 | +256.40(+1.80%) |
Jun 18, 2009 | 14503 | 14631 | 14188 | 14266 | 75,800 | -257.30(-1.77%) |
Jun 17, 2009 | 14978 | 14996 | 14448 | 14523 | 35,400 | -435.10(-2.91%) |
Jun 16, 2009 | 14788 | 15022 | 14622 | 14958 | 32,000 | +82.40(+0.55%) |
Jun 15, 2009 | 15196 | 15261 | 14808 | 14876 | 34,600 | -362.40(-2.38%) |
Jun 12, 2009 | 15447 | 15600 | 15174 | 15238 | 40,600 | -173.60(-1.13%) |
Jun 11, 2009 | 15517 | 15569 | 15242 | 15412 | 42,000 | -55.30(-0.36%) |
Jun 10, 2009 | 15168 | 15581 | 15168 | 15467 | 42,400 | +339.80(+2.25%) |
Jun 09, 2009 | 14619 | 15159 | 14527 | 15127 | 51,600 | +461.10(+3.14%) |
Jun 08, 2009 | 15153 | 15185 | 14604 | 14666 | 31,400 | -437.60(-2.90%) |
Jun 05, 2009 | 15040 | 15257 | 14994 | 15104 | 36,800 | +94.80(+0.63%) |
Jun 04, 2009 | 14755 | 15026 | 14602 | 15009 | 39,200 | +137.80(+0.93%) |
Jun 03, 2009 | 14903 | 15046 | 14735 | 14871 | 43,000 | -4.00(-0.03%) |
Jun 02, 2009 | 14942 | 14994 | 14608 | 14875 | 43,800 | +34.30(+0.23%) |
Jun 01, 2009 | 14791 | 14907 | 14658 | 14841 | 44,200 | +215.40(+1.47%) |
May 29, 2009 | 14385 | 14727 | 14385 | 14625 | 45,200 | +329.20(+2.30%) |
May 28, 2009 | 14139 | 14376 | 14081 | 14296 | 42,600 | +186.40(+1.32%) |
May 27, 2009 | 13852 | 14123 | 13848 | 14110 | 47,000 | +520.40(+3.83%) |
May 26, 2009 | 13983 | 13992 | 13525 | 13589 | 37,800 | -324.00(-2.33%) |
May 25, 2009 | 13999 | 14028 | 13820 | 13913 | 37,400 | +26.00(+0.19%) |
May 22, 2009 | 13664 | 13937 | 13611 | 13887 | 39,400 | +150.70(+1.10%) |
May 21, 2009 | 14043 | 14090 | 13704 | 13736 | 44,800 | -324.20(-2.31%) |
May 20, 2009 | 14231 | 14406 | 13976 | 14061 | 51,000 | -241.30(-1.69%) |
May 19, 2009 | 14758 | 14930 | 13841 | 14302 | 89,400 | +17.80(+0.12%) |
May 18, 2009 | 13479 | 14284 | 13479 | 14284 | 800 | +2110.80(+17.34%) |
May 15, 2009 | 11949 | 12219 | 11949 | 12173 | 35,000 | +300.50(+2.53%) |
May 14, 2009 | 11774 | 11936 | 11696 | 11873 | 39,000 | -146.80(-1.22%) |
May 13, 2009 | 12202 | 12256 | 11934 | 12020 | 217,600 | -138.30(-1.14%) |
May 12, 2009 | 11630 | 12195 | 11625 | 12158 | 40,000 | +475.00(+4.07%) |
May 11, 2009 | 11997 | 12027 | 11621 | 11683 | 36,000 | -193.40(-1.63%) |
May 08, 2009 | 12093 | 12180 | 11765 | 11876 | 55,200 | -240.50(-1.98%) |
May 07, 2009 | 12064 | 12144 | 11981 | 12117 | 47,800 | +164.10(+1.37%) |
May 06, 2009 | 12101 | 12272 | 11899 | 11953 | 49,200 | -178.30(-1.47%) |
May 05, 2009 | 12160 | 12198 | 11986 | 12131 | 48,400 | -3.70(-0.03%) |
May 04, 2009 | 11635 | 12160 | 11635 | 12135 | 46,400 | +731.60(+6.42%) |