Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2009 | 10007 | 10050 | 9984 | 10035 | 0 | +0.00(+0.00%) |
Oct 30, 2009 | 10007 | 10050 | 9984 | 10035 | 145,600 | +143.60(+1.45%) |
Oct 29, 2009 | 9942 | 9945 | 9850 | 9891 | 203,800 | -183.90(-1.83%) |
Oct 28, 2009 | 10182 | 10209 | 10060 | 10075 | 135,000 | -137.50(-1.35%) |
Oct 27, 2009 | 10284 | 10291 | 10202 | 10212 | 143,400 | -150.10(-1.45%) |
Oct 26, 2009 | 10272 | 10398 | 10251 | 10363 | 127,600 | +79.60(+0.77%) |
Oct 25, 2009 | 10335 | 10364 | 10272 | 10283 | 0 | +0.00(+0.00%) |
Oct 24, 2009 | 10335 | 10364 | 10272 | 10283 | 0 | +0.00(+0.00%) |
Oct 23, 2009 | 10335 | 10364 | 10272 | 10283 | 146,800 | +15.80(+0.15%) |
Oct 22, 2009 | 10251 | 10275 | 10160 | 10267 | 154,400 | -66.20(-0.64%) |
Oct 21, 2009 | 10292 | 10350 | 10292 | 10333 | 133,400 | -3.40(-0.03%) |
Oct 20, 2009 | 10329 | 10358 | 10308 | 10337 | 139,200 | +100.30(+0.98%) |
Oct 19, 2009 | 10180 | 10264 | 10125 | 10236 | 139,600 | -21.10(-0.21%) |
Oct 16, 2009 | 10276 | 10290 | 10216 | 10258 | 152,400 | +18.90(+0.18%) |
Oct 15, 2009 | 10195 | 10273 | 10185 | 10239 | 148,400 | +178.50(+1.77%) |
Oct 14, 2009 | 10096 | 10096 | 10016 | 10060 | 162,000 | -16.40(-0.16%) |
Oct 13, 2009 | 10067 | 10117 | 10040 | 10077 | 132,600 | +60.20(+0.60%) |
Oct 12, 2009 | 10016 | 10016 | 10016 | 10016 | 0 | +0.00(+0.00%) |
Oct 09, 2009 | 9894 | 10016 | 9857 | 10016 | 154,800 | +183.93(+1.87%) |
Oct 08, 2009 | 9806 | 9863 | 9746 | 9832 | 139,200 | +32.87(+0.34%) |
Oct 07, 2009 | 9750 | 9822 | 9736 | 9800 | 175,600 | +107.80(+1.11%) |
Oct 06, 2009 | 9744 | 9744 | 9629 | 9692 | 154,800 | +17.31(+0.18%) |
Oct 05, 2009 | 9733 | 9752 | 9669 | 9674 | 145,000 | -57.38(-0.59%) |
Oct 02, 2009 | 9848 | 9852 | 9714 | 9732 | 165,200 | -246.77(-2.47%) |
Oct 01, 2009 | 10073 | 10077 | 9965 | 9979 | 134,800 | -154.56(-1.53%) |
Sep 30, 2009 | 10105 | 10138 | 10064 | 10133 | 121,000 | +33.00(+0.33%) |
Sep 29, 2009 | 10089 | 10126 | 10060 | 10100 | 135,600 | +90.70(+0.91%) |
Sep 28, 2009 | 10136 | 10152 | 9971 | 10010 | 159,200 | -256.50(-2.50%) |
Sep 25, 2009 | 10396 | 10396 | 10229 | 10266 | 141,600 | -278.20(-2.64%) |
Sep 24, 2009 | 10406 | 10567 | 10387 | 10544 | 168,400 | +173.70(+1.67%) |
Sep 23, 2009 | 10370 | 10370 | 10370 | 0 | +0.00(+0.00%) | |
Sep 22, 2009 | 10370 | 10370 | 10370 | 0 | +0.00(+0.00%) | |
Sep 21, 2009 | 10370 | 10370 | 10370 | 0 | +0.00(+0.00%) | |
Sep 18, 2009 | 10379 | 10399 | 10292 | 10370 | 174,600 | -73.30(-0.70%) |
Sep 17, 2009 | 10373 | 10444 | 10340 | 10444 | 144,600 | +173.00(+1.68%) |
Sep 16, 2009 | 10289 | 10395 | 10247 | 10271 | 136,800 | +53.20(+0.52%) |
Sep 15, 2009 | 10256 | 10292 | 10183 | 10218 | 101,200 | +15.50(+0.15%) |
Sep 14, 2009 | 10388 | 10388 | 10171 | 10202 | 121,800 | -242.20(-2.32%) |
Sep 11, 2009 | 10519 | 10522 | 10408 | 10444 | 189,200 | -69.40(-0.66%) |
Sep 10, 2009 | 10385 | 10521 | 10383 | 10514 | 133,400 | +201.60(+1.95%) |
Sep 09, 2009 | 10344 | 10390 | 10249 | 10312 | 140,800 | -81.10(-0.78%) |
Sep 08, 2009 | 10354 | 10393 | 10300 | 10393 | 118,000 | +72.30(+0.70%) |
Sep 07, 2009 | 10289 | 10326 | 10274 | 10321 | 97,200 | +133.80(+1.31%) |
Sep 04, 2009 | 10256 | 10256 | 10143 | 10187 | 131,200 | -27.50(-0.27%) |
Sep 03, 2009 | 10240 | 10291 | 10185 | 10215 | 117,600 | -65.90(-0.64%) |
Sep 02, 2009 | 10378 | 10378 | 10216 | 10280 | 138,200 | -249.60(-2.37%) |
Sep 01, 2009 | 10453 | 10577 | 10438 | 10530 | 114,400 | +37.60(+0.36%) |
Aug 31, 2009 | 10608 | 10767 | 10424 | 10492 | 152,400 | -41.60(-0.39%) |
Aug 28, 2009 | 10547 | 10560 | 10472 | 10534 | 130,200 | +60.10(+0.57%) |
Aug 27, 2009 | 10571 | 10576 | 10401 | 10474 | 138,800 | -165.70(-1.56%) |
Aug 26, 2009 | 10554 | 10669 | 10526 | 10640 | 132,000 | +142.30(+1.36%) |
Aug 25, 2009 | 10516 | 10566 | 10470 | 10497 | 127,000 | -83.60(-0.79%) |
Aug 24, 2009 | 10390 | 10591 | 10389 | 10581 | 122,400 | +342.80(+3.35%) |
Aug 21, 2009 | 10375 | 10375 | 10142 | 10238 | 154,200 | -145.20(-1.40%) |
Aug 20, 2009 | 10254 | 10407 | 10204 | 10383 | 137,000 | +179.40(+1.76%) |
Aug 19, 2009 | 10270 | 10327 | 10195 | 10204 | 138,000 | -81.00(-0.79%) |
Aug 18, 2009 | 10208 | 10325 | 10181 | 10285 | 126,600 | +16.40(+0.16%) |
Aug 17, 2009 | 10521 | 10521 | 10269 | 10269 | 134,000 | -328.70(-3.10%) |
Aug 14, 2009 | 10551 | 10630 | 10539 | 10597 | 142,600 | +80.10(+0.76%) |
Aug 13, 2009 | 10508 | 10556 | 10489 | 10517 | 126,000 | +82.20(+0.79%) |
Aug 12, 2009 | 10486 | 10526 | 10434 | 10435 | 124,000 | -150.50(-1.42%) |
Aug 11, 2009 | 10515 | 10587 | 10512 | 10586 | 135,200 | +61.20(+0.58%) |
Aug 10, 2009 | 10531 | 10585 | 10488 | 10524 | 147,800 | +112.20(+1.08%) |
Aug 07, 2009 | 10366 | 10412 | 10249 | 10412 | 140,600 | +24.00(+0.23%) |
Aug 06, 2009 | 10266 | 10426 | 10266 | 10388 | 146,400 | +135.60(+1.32%) |
Aug 05, 2009 | 10405 | 10406 | 10252 | 10252 | 134,600 | -122.50(-1.18%) |
Aug 04, 2009 | 10438 | 10479 | 10358 | 10375 | 175,400 | +22.50(+0.22%) |