Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2009 | 2687 | 2738 | 2609 | 2651 | 3,275 | -63.60(-2.34%) |
Aug 31, 2009 | 2712 | 2760 | 2661 | 2714 | 3,382 | -7.20(-0.26%) |
Aug 28, 2009 | 2795 | 2808 | 2701 | 2722 | 3,672 | -52.80(-1.90%) |
Aug 27, 2009 | 2729 | 2778 | 2680 | 2774 | 2,779 | +63.60(+2.35%) |
Aug 26, 2009 | 2630 | 2732 | 2624 | 2711 | 4,702 | +71.16(+2.70%) |
Aug 25, 2009 | 2765 | 2770 | 2608 | 2640 | 8,430 | -116.76(-4.24%) |
Aug 24, 2009 | 2837 | 2870 | 2724 | 2756 | 2,990 | -76.80(-2.71%) |
Aug 21, 2009 | 2845 | 2858 | 2808 | 2833 | 4,728 | +15.60(+0.55%) |
Aug 20, 2009 | 2857 | 2891 | 2813 | 2818 | 2,486 | -52.80(-1.84%) |
Aug 19, 2009 | 2796 | 2908 | 2796 | 2870 | 1,878 | +38.40(+1.36%) |
Aug 18, 2009 | 2795 | 2843 | 2757 | 2832 | 2,500 | +56.40(+2.03%) |
Aug 17, 2009 | 2792 | 2803 | 2754 | 2776 | 1,784 | -60.00(-2.12%) |
Aug 14, 2009 | 2887 | 2902 | 2792 | 2836 | 2,471 | -46.80(-1.62%) |
Aug 13, 2009 | 2856 | 2940 | 2824 | 2882 | 3,899 | +46.80(+1.65%) |
Aug 12, 2009 | 2798 | 2868 | 2784 | 2836 | 2,217 | +48.00(+1.72%) |
Aug 11, 2009 | 2795 | 2836 | 2780 | 2788 | 1,843 | -26.40(-0.94%) |
Aug 10, 2009 | 2832 | 2861 | 2796 | 2814 | 2,014 | -40.80(-1.43%) |
Aug 07, 2009 | 2796 | 2858 | 2779 | 2855 | 2,861 | +94.80(+3.43%) |
Aug 06, 2009 | 2872 | 2881 | 2735 | 2760 | 3,339 | -93.60(-3.28%) |
Aug 05, 2009 | 2982 | 2982 | 2832 | 2854 | 6,311 | -27.60(-0.96%) |
Aug 04, 2009 | 2813 | 2940 | 2754 | 2881 | 24,243 | -220.80(-7.12%) |
Aug 03, 2009 | 3080 | 3120 | 3054 | 3102 | 2,361 | +70.80(+2.34%) |
Jul 31, 2009 | 3020 | 3061 | 2978 | 3031 | 2,956 | +7.20(+0.24%) |
Jul 30, 2009 | 3157 | 3179 | 3008 | 3024 | 3,312 | -94.80(-3.04%) |
Jul 29, 2009 | 3170 | 3198 | 3114 | 3119 | 6,853 | -80.40(-2.51%) |
Jul 28, 2009 | 3137 | 3205 | 3118 | 3199 | 4,135 | +37.20(+1.18%) |
Jul 27, 2009 | 3119 | 3164 | 3086 | 3162 | 2,678 | +33.60(+1.07%) |
Jul 24, 2009 | 3038 | 3136 | 3038 | 3128 | 2,929 | +70.80(+2.32%) |
Jul 23, 2009 | 2891 | 3109 | 2812 | 3058 | 8,413 | +186.00(+6.48%) |
Jul 22, 2009 | 2861 | 2917 | 2821 | 2872 | 1,815 | -8.40(-0.29%) |
Jul 21, 2009 | 2810 | 2880 | 2755 | 2880 | 3,144 | +88.80(+3.18%) |
Jul 20, 2009 | 2827 | 2863 | 2779 | 2791 | 1,614 | -16.80(-0.60%) |
Jul 17, 2009 | 2868 | 2879 | 2754 | 2808 | 4,921 | -56.40(-1.97%) |
Jul 16, 2009 | 2795 | 2870 | 2795 | 2864 | 2,935 | +50.40(+1.79%) |
Jul 15, 2009 | 2827 | 2891 | 2798 | 2814 | 3,062 | +22.80(+0.82%) |
Jul 14, 2009 | 2809 | 2839 | 2779 | 2791 | 1,193 | -27.60(-0.98%) |
Jul 13, 2009 | 2759 | 2838 | 2738 | 2819 | 2,318 | +8.40(+0.30%) |
Jul 10, 2009 | 2798 | 2842 | 2778 | 2810 | 1,608 | +1.20(+0.04%) |
Jul 09, 2009 | 2824 | 2844 | 2776 | 2809 | 1,811 | +13.20(+0.47%) |
Jul 08, 2009 | 2880 | 2885 | 2728 | 2796 | 5,175 | -96.00(-3.32%) |
Jul 07, 2009 | 2909 | 2975 | 2882 | 2892 | 5,164 | -7.20(-0.25%) |
Jul 06, 2009 | 2861 | 2927 | 2820 | 2899 | 6,130 | +50.40(+1.77%) |
Jul 02, 2009 | 2988 | 2992 | 2831 | 2849 | 7,290 | -30.00(-1.04%) |