Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 101750 | 101949 | 100508 | 101000 | 572 | -550.00(-0.54%) |
Sep 29, 2009 | 100000 | 101900 | 99756 | 101550 | 1,299 | +1290.00(+1.29%) |
Sep 28, 2009 | 99900 | 100700 | 99651 | 100260 | 708 | +1148.00(+1.16%) |
Sep 25, 2009 | 100600 | 100800 | 98650 | 99112 | 1,415 | -1738.00(-1.72%) |
Sep 24, 2009 | 101900 | 102500 | 100701 | 100850 | 571 | -1150.00(-1.13%) |
Sep 23, 2009 | 103000 | 103269 | 101741 | 102000 | 1,441 | -900.00(-0.87%) |
Sep 22, 2009 | 101800 | 102900 | 100510 | 102900 | 1,425 | +2240.00(+2.23%) |
Sep 21, 2009 | 101800 | 102311 | 100660 | 100660 | 575 | -1540.00(-1.51%) |
Sep 18, 2009 | 102400 | 103578 | 101810 | 102200 | 1,091 | -790.00(-0.77%) |
Sep 17, 2009 | 103900 | 104875 | 101900 | 102990 | 902 | +1042.00(+1.02%) |
Sep 16, 2009 | 100800 | 103971 | 100744 | 101948 | 1,565 | +1948.00(+1.95%) |
Sep 15, 2009 | 98900 | 100399 | 98826 | 100000 | 1,001 | +1250.00(+1.27%) |
Sep 14, 2009 | 98500 | 99595 | 98300 | 98750 | 530 | -250.00(-0.25%) |
Sep 11, 2009 | 99490 | 99600 | 99000 | 99000 | 523 | -90.00(-0.09%) |
Sep 10, 2009 | 99500 | 99590 | 98631 | 99090 | 539 | +690.00(+0.70%) |
Sep 09, 2009 | 97900 | 99052 | 97300 | 98400 | 627 | +840.00(+0.86%) |
Sep 08, 2009 | 98800 | 98995 | 97555 | 97560 | 447 | -440.00(-0.45%) |
Sep 04, 2009 | 97350 | 98000 | 97016 | 98000 | 456 | +150.00(+0.15%) |
Sep 03, 2009 | 98800 | 98900 | 97110 | 97850 | 644 | -350.00(-0.36%) |
Sep 02, 2009 | 97580 | 98208 | 95270 | 98200 | 487 | -400.00(-0.41%) |
Sep 01, 2009 | 100350 | 100400 | 97390 | 98600 | 861 | -2250.00(-2.23%) |
Aug 31, 2009 | 100300 | 100850 | 98600 | 100850 | 729 | +450.00(+0.45%) |
Aug 28, 2009 | 100800 | 101000 | 99925 | 100400 | 552 | +700.00(+0.70%) |
Aug 27, 2009 | 100400 | 100518 | 98510 | 99700 | 836 | -688.00(-0.69%) |
Aug 26, 2009 | 101800 | 101800 | 100270 | 100388 | 373 | -762.00(-0.75%) |
Aug 25, 2009 | 102000 | 102490 | 101010 | 101150 | 545 | +250.00(+0.25%) |
Aug 24, 2009 | 102000 | 102840 | 100900 | 100900 | 557 | -500.00(-0.49%) |
Aug 21, 2009 | 100800 | 101600 | 100700 | 101400 | 568 | +1400.00(+1.40%) |
Aug 20, 2009 | 101200 | 101200 | 99400 | 100000 | 362 | -100.00(-0.10%) |
Aug 19, 2009 | 99891 | 101998 | 99602 | 100100 | 592 | -840.00(-0.83%) |
Aug 18, 2009 | 99100 | 100940 | 99000 | 100940 | 584 | +3490.00(+3.58%) |
Aug 17, 2009 | 99100 | 99899 | 96500 | 97450 | 652 | -3950.00(-3.90%) |
Aug 14, 2009 | 102800 | 102800 | 101020 | 101400 | 599 | -750.00(-0.73%) |
Aug 13, 2009 | 101800 | 103000 | 101700 | 102150 | 677 | +1150.00(+1.14%) |
Aug 12, 2009 | 101000 | 103400 | 100750 | 101000 | 860 | +100.00(+0.10%) |
Aug 11, 2009 | 106000 | 102500 | 99410 | 100900 | 835 | -1910.00(-1.86%) |
Aug 10, 2009 | 106900 | 106999 | 101200 | 102810 | 1,190 | -5290.00(-4.89%) |
Aug 07, 2009 | 106500 | 108450 | 105100 | 108100 | 1,881 | +1150.00(+1.08%) |
Aug 06, 2009 | 106000 | 107613 | 103407 | 106950 | 1,939 | +2150.00(+2.05%) |
Aug 05, 2009 | 100400 | 106128 | 100400 | 104800 | 1,536 | +4490.00(+4.48%) |
Aug 04, 2009 | 99950 | 100845 | 99310 | 100310 | 1,274 | +310.00(+0.31%) |
Aug 03, 2009 | 97950 | 100501 | 97802 | 100000 | 1,561 | +3000.00(+3.09%) |
Jul 31, 2009 | 97700 | 97700 | 96705 | 97000 | 670 | +205.00(+0.21%) |
Jul 30, 2009 | 95900 | 97900 | 95750 | 96795 | 1,181 | +1545.00(+1.62%) |
Jul 29, 2009 | 95000 | 95280 | 94810 | 95250 | 422 | -147.00(-0.15%) |
Jul 28, 2009 | 94600 | 95500 | 94550 | 95397 | 507 | -303.00(-0.32%) |
Jul 27, 2009 | 95946 | 95975 | 94650 | 95700 | 608 | +400.00(+0.42%) |
Jul 24, 2009 | 93400 | 95300 | 93220 | 95300 | 305 | +1800.00(+1.93%) |
Jul 23, 2009 | 91800 | 93500 | 91722 | 93500 | 1,144 | +1500.00(+1.63%) |
Jul 22, 2009 | 91420 | 92000 | 91080 | 92000 | 535 | +250.00(+0.27%) |
Jul 21, 2009 | 91200 | 91989 | 91200 | 91750 | 802 | +600.00(+0.66%) |
Jul 20, 2009 | 90500 | 91350 | 90500 | 91150 | 630 | +650.00(+0.72%) |
Jul 17, 2009 | 90450 | 90800 | 90110 | 90500 | 408 | +255.00(+0.28%) |
Jul 16, 2009 | 90560 | 90745 | 89800 | 90245 | 520 | -315.00(-0.35%) |
Jul 15, 2009 | 89510 | 90975 | 89510 | 90560 | 1,172 | +1160.00(+1.30%) |
Jul 14, 2009 | 88800 | 89400 | 88150 | 89400 | 645 | +905.00(+1.02%) |
Jul 13, 2009 | 86700 | 88850 | 86697 | 88495 | 883 | +3370.00(+3.96%) |
Jul 10, 2009 | 85600 | 85932 | 84600 | 85125 | 688 | -475.00(-0.55%) |
Jul 09, 2009 | 87400 | 87650 | 85221 | 85600 | 524 | -400.00(-0.47%) |
Jul 08, 2009 | 87900 | 87900 | 85650 | 86000 | 922 | -1200.00(-1.38%) |
Jul 07, 2009 | 87400 | 88350 | 86990 | 87200 | 631 | -1275.00(-1.44%) |
Jul 06, 2009 | 88500 | 88600 | 87200 | 88475 | 781 | -909.00(-1.02%) |
Jul 02, 2009 | 90100 | 90100 | 88500 | 89384 | 422 | -1106.00(-1.22%) |