Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2009 | 15695 | 15963 | 15608 | 15924 | 32,400 | +253.90(+1.62%) |
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%) |