Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 2818 | 2818 | 2663 | 2668 | 118,200 | -192.94(-6.74%) |
Aug 28, 2009 | 2938 | 2949 | 2843 | 2861 | 123,000 | -85.71(-2.91%) |
Aug 27, 2009 | 2948 | 2988 | 2910 | 2946 | 136,800 | -21.19(-0.71%) |
Aug 26, 2009 | 2890 | 2996 | 2872 | 2968 | 130,400 | +51.79(+1.78%) |
Aug 25, 2009 | 2980 | 2980 | 2824 | 2916 | 145,200 | -77.63(-2.59%) |
Aug 24, 2009 | 2982 | 3005 | 2945 | 2993 | 122,800 | +32.66(+1.10%) |
Aug 21, 2009 | 2905 | 2970 | 2883 | 2961 | 126,800 | +49.19(+1.69%) |
Aug 20, 2009 | 2798 | 2915 | 2798 | 2912 | 110,000 | +126.00(+4.52%) |
Aug 19, 2009 | 2916 | 2929 | 2761 | 2786 | 114,400 | -125.30(-4.30%) |
Aug 18, 2009 | 2845 | 2921 | 2827 | 2911 | 106,200 | +40.25(+1.40%) |
Aug 17, 2009 | 2995 | 3020 | 2867 | 2871 | 125,000 | -176.34(-5.79%) |
Aug 14, 2009 | 3138 | 3146 | 3039 | 3047 | 125,800 | -93.59(-2.98%) |
Aug 13, 2009 | 3113 | 3150 | 3060 | 3141 | 117,000 | +27.84(+0.89%) |
Aug 12, 2009 | 3256 | 3256 | 3105 | 3113 | 134,400 | -152.01(-4.66%) |
Aug 11, 2009 | 3261 | 3273 | 3223 | 3265 | 103,800 | +14.97(+0.46%) |
Aug 10, 2009 | 3288 | 3308 | 3201 | 3250 | 126,600 | -10.93(-0.34%) |
Aug 07, 2009 | 3353 | 3374 | 3244 | 3261 | 153,200 | -95.64(-2.85%) |
Aug 06, 2009 | 3401 | 3420 | 3310 | 3356 | 174,800 | -72.17(-2.11%) |
Aug 05, 2009 | 3467 | 3468 | 3385 | 3428 | 202,600 | -42.94(-1.24%) |
Aug 04, 2009 | 3477 | 3478 | 3405 | 3471 | 211,400 | +8.85(+0.26%) |
Aug 03, 2009 | 3430 | 3465 | 3398 | 3463 | 200,800 | +50.53(+1.48%) |
Jul 31, 2009 | 3355 | 3414 | 3334 | 3412 | 193,800 | +90.50(+2.72%) |
Jul 30, 2009 | 3281 | 3337 | 3216 | 3322 | 198,000 | +55.13(+1.69%) |
Jul 29, 2009 | 3420 | 3454 | 3174 | 3266 | 275,800 | -171.94(-5.00%) |
Jul 28, 2009 | 3434 | 3440 | 3392 | 3438 | 204,200 | +3.16(+0.09%) |
Jul 27, 2009 | 3378 | 3436 | 3376 | 3435 | 197,600 | +62.61(+1.86%) |
Jul 24, 2009 | 3344 | 3398 | 3307 | 3373 | 189,800 | +44.11(+1.33%) |
Jul 23, 2009 | 3301 | 3331 | 3289 | 3328 | 166,400 | +31.88(+0.97%) |
Jul 22, 2009 | 3208 | 3301 | 3207 | 3297 | 168,200 | +83.40(+2.60%) |
Jul 21, 2009 | 3276 | 3280 | 3208 | 3213 | 197,600 | -53.71(-1.64%) |
Jul 20, 2009 | 3204 | 3269 | 3193 | 3267 | 198,800 | +77.18(+2.42%) |
Jul 17, 2009 | 3181 | 3197 | 3159 | 3190 | 164,600 | +6.00(+0.19%) |
Jul 16, 2009 | 3210 | 3221 | 3176 | 3184 | 191,200 | -4.81(-0.15%) |
Jul 15, 2009 | 3157 | 3189 | 3157 | 3189 | 196,000 | +43.39(+1.38%) |
Jul 14, 2009 | 3089 | 3148 | 3089 | 3145 | 161,600 | +64.60(+2.10%) |
Jul 13, 2009 | 3099 | 3113 | 3076 | 3081 | 156,600 | -33.37(-1.07%) |
Jul 10, 2009 | 3125 | 3140 | 3100 | 3114 | 161,200 | -9.10(-0.29%) |
Jul 09, 2009 | 3074 | 3124 | 3064 | 3123 | 167,200 | +42.26(+1.37%) |
Jul 08, 2009 | 3057 | 3098 | 3011 | 3081 | 155,400 | -8.68(-0.28%) |
Jul 07, 2009 | 3118 | 3130 | 3077 | 3089 | 178,800 | -35.22(-1.13%) |
Jul 06, 2009 | 3091 | 3128 | 3090 | 3125 | 183,200 | +36.30(+1.18%) |
Jul 03, 2009 | 3036 | 3089 | 3030 | 3088 | 159,400 | +28.12(+0.92%) |
Jul 02, 2009 | 3015 | 3063 | 3015 | 3060 | 162,000 | +52.10(+1.73%) |
Jul 01, 2009 | 2950 | 3010 | 2948 | 3008 | 138,200 | +48.79(+1.65%) |
Jun 30, 2009 | 2990 | 2997 | 2953 | 2959 | 125,800 | -15.95(-0.54%) |
Jun 29, 2009 | 2930 | 2977 | 2918 | 2975 | 128,600 | +47.10(+1.61%) |
Jun 26, 2009 | 2930 | 2938 | 2910 | 2928 | 109,600 | +3.16(+0.11%) |
Jun 25, 2009 | 2927 | 2947 | 2909 | 2925 | 119,600 | +2.75(+0.09%) |
Jun 24, 2009 | 2889 | 2923 | 2880 | 2922 | 140,600 | +29.60(+1.02%) |
Jun 23, 2009 | 2853 | 2941 | 2842 | 2893 | 144,400 | -3.60(-0.12%) |
Jun 22, 2009 | 2901 | 2923 | 2884 | 2896 | 147,000 | +15.81(+0.55%) |
Jun 19, 2009 | 2861 | 2886 | 2847 | 2880 | 153,000 | +26.59(+0.93%) |
Jun 18, 2009 | 2813 | 2855 | 2811 | 2854 | 138,800 | +43.78(+1.56%) |
Jun 17, 2009 | 2772 | 2814 | 2744 | 2810 | 110,800 | +34.10(+1.23%) |
Jun 16, 2009 | 2763 | 2797 | 2754 | 2776 | 103,400 | -13.53(-0.49%) |
Jun 15, 2009 | 2743 | 2791 | 2728 | 2790 | 106,200 | +45.79(+1.67%) |
Jun 12, 2009 | 2794 | 2813 | 2722 | 2744 | 127,600 | -53.56(-1.91%) |
Jun 11, 2009 | 2812 | 2829 | 2787 | 2797 | 134,200 | -18.93(-0.67%) |
Jun 10, 2009 | 2797 | 2821 | 2790 | 2816 | 145,200 | +28.36(+1.02%) |
Jun 09, 2009 | 2767 | 2788 | 2722 | 2788 | 132,600 | +19.55(+0.71%) |
Jun 08, 2009 | 2753 | 2795 | 2729 | 2768 | 133,200 | +14.45(+0.52%) |
Jun 05, 2009 | 2784 | 2792 | 2750 | 2754 | 146,600 | -13.35(-0.48%) |
Jun 04, 2009 | 2753 | 2778 | 2728 | 2767 | 170,800 | -11.35(-0.41%) |
Jun 03, 2009 | 2722 | 2779 | 2718 | 2779 | 155,600 | +54.29(+1.99%) |
Jun 02, 2009 | 2739 | 2751 | 2713 | 2724 | 156,400 | +3.02(+0.11%) |