Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2009 | 2476 | 2476 | 2387 | 2393 | 0 | +0.00(+0.00%) |
Oct 30, 2009 | 2476 | 2476 | 2385 | 2393 | 31,162,800 | -47.73(-1.96%) |
Oct 29, 2009 | 2370 | 2444 | 2366 | 2440 | 40,888,800 | +68.49(+2.89%) |
Oct 28, 2009 | 2442 | 2444 | 2372 | 2372 | 39,854,200 | -71.08(-2.91%) |
Oct 27, 2009 | 2476 | 2481 | 2435 | 2443 | 59,163,200 | -50.21(-2.01%) |
Oct 26, 2009 | 2554 | 2563 | 2486 | 2493 | 29,929,600 | -54.09(-2.12%) |
Oct 25, 2009 | 2571 | 2579 | 2547 | 2547 | 0 | +0.00(+0.00%) |
Oct 24, 2009 | 2571 | 2579 | 2547 | 2547 | 0 | +0.00(+0.00%) |
Oct 23, 2009 | 2571 | 2579 | 2547 | 2547 | 23,411,800 | -9.21(-0.36%) |
Oct 22, 2009 | 2551 | 2562 | 2534 | 2557 | 22,144,800 | -21.48(-0.83%) |
Oct 21, 2009 | 2587 | 2594 | 2545 | 2578 | 25,457,400 | -6.56(-0.25%) |
Oct 20, 2009 | 2618 | 2619 | 2582 | 2585 | 21,577,000 | -22.34(-0.86%) |
Oct 19, 2009 | 2582 | 2614 | 2582 | 2607 | 19,346,200 | +28.79(+1.12%) |
Oct 16, 2009 | 2592 | 2615 | 2569 | 2578 | 42,824,800 | -6.25(-0.24%) |
Oct 15, 2009 | 2590 | 2599 | 2577 | 2584 | 35,208,000 | +0.10(+0.00%) |
Oct 14, 2009 | 2562 | 2584 | 2552 | 2584 | 27,695,000 | +52.27(+2.06%) |
Oct 13, 2009 | 2557 | 2560 | 2525 | 2532 | 28,077,800 | -27.24(-1.06%) |
Oct 12, 2009 | 2554 | 2576 | 2551 | 2559 | 23,084,400 | +12.25(+0.48%) |
Oct 09, 2009 | 2536 | 2567 | 2536 | 2547 | 23,866,400 | +4.73(+0.19%) |
Oct 08, 2009 | 2542 | 2543 | 2516 | 2542 | 27,650,200 | +35.06(+1.40%) |
Oct 07, 2009 | 2525 | 2537 | 2501 | 2507 | 36,750,600 | -19.65(-0.78%) |
Oct 06, 2009 | 2467 | 2527 | 2457 | 2527 | 39,762,000 | +80.87(+3.31%) |
Oct 05, 2009 | 2425 | 2452 | 2407 | 2446 | 31,065,200 | +30.04(+1.24%) |
Oct 02, 2009 | 2433 | 2436 | 2397 | 2416 | 43,211,200 | -35.41(-1.44%) |
Oct 01, 2009 | 2489 | 2497 | 2451 | 2451 | 40,812,600 | -34.25(-1.38%) |
Sep 30, 2009 | 2489 | 2501 | 2467 | 2486 | 42,009,800 | -5.16(-0.21%) |
Sep 29, 2009 | 2499 | 2501 | 2483 | 2491 | 39,249,800 | +0.59(+0.02%) |
Sep 28, 2009 | 2466 | 2493 | 2431 | 2490 | 23,406,800 | +27.75(+1.13%) |
Sep 25, 2009 | 2470 | 2477 | 2454 | 2462 | 34,621,600 | -8.46(-0.34%) |
Sep 24, 2009 | 2486 | 2510 | 2468 | 2471 | 45,795,400 | -20.29(-0.81%) |
Sep 23, 2009 | 2483 | 2493 | 2473 | 2491 | 46,137,800 | +12.54(+0.51%) |
Sep 22, 2009 | 2500 | 2503 | 2476 | 2479 | 31,922,800 | -13.61(-0.55%) |
Sep 21, 2009 | 2502 | 2507 | 2470 | 2492 | 40,976,800 | -7.19(-0.29%) |
Sep 18, 2009 | 2493 | 2500 | 2483 | 2499 | 165,454,496 | -4.75(-0.19%) |
Sep 17, 2009 | 2517 | 2520 | 2485 | 2504 | 46,502,400 | +4.02(+0.16%) |
Sep 16, 2009 | 2480 | 2518 | 2480 | 2500 | 43,247,400 | +30.35(+1.23%) |
Sep 15, 2009 | 2450 | 2479 | 2442 | 2470 | 31,017,600 | +31.59(+1.30%) |
Sep 14, 2009 | 2433 | 2438 | 2417 | 2438 | 30,588,600 | -20.48(-0.83%) |
Sep 11, 2009 | 2457 | 2466 | 2450 | 2459 | 27,561,800 | +7.96(+0.32%) |
Sep 10, 2009 | 2450 | 2462 | 2427 | 2451 | 36,951,000 | +4.12(+0.17%) |
Sep 09, 2009 | 2418 | 2447 | 2402 | 2447 | 24,472,800 | +24.69(+1.02%) |
Sep 08, 2009 | 2401 | 2425 | 2390 | 2422 | 25,547,400 | +23.85(+0.99%) |
Sep 07, 2009 | 2384 | 2399 | 2380 | 2398 | 23,616,400 | +41.93(+1.78%) |
Sep 04, 2009 | 2343 | 2364 | 2339 | 2356 | 35,609,600 | +33.35(+1.44%) |
Sep 03, 2009 | 2304 | 2338 | 2300 | 2323 | 33,586,600 | +32.10(+1.40%) |
Sep 02, 2009 | 2313 | 2315 | 2280 | 2291 | 38,076,600 | -41.44(-1.78%) |
Sep 01, 2009 | 2366 | 2368 | 2328 | 2332 | 34,468,200 | -32.79(-1.39%) |
Aug 31, 2009 | 2379 | 2383 | 2360 | 2365 | 30,889,400 | -28.71(-1.20%) |
Aug 28, 2009 | 2385 | 2405 | 2383 | 2394 | 26,176,800 | +17.81(+0.75%) |
Aug 27, 2009 | 2405 | 2417 | 2358 | 2376 | 42,290,800 | -24.30(-1.01%) |
Aug 26, 2009 | 2415 | 2430 | 2394 | 2400 | 37,014,200 | -14.65(-0.61%) |
Aug 25, 2009 | 2394 | 2424 | 2385 | 2415 | 37,929,800 | +19.54(+0.82%) |
Aug 24, 2009 | 2364 | 2398 | 2358 | 2395 | 31,858,200 | +40.61(+1.72%) |
Aug 21, 2009 | 2302 | 2355 | 2298 | 2355 | 38,352,800 | +45.44(+1.97%) |
Aug 20, 2009 | 2281 | 2311 | 2279 | 2309 | 22,668,000 | +45.95(+2.03%) |
Aug 19, 2009 | 2258 | 2269 | 2235 | 2263 | 23,913,200 | +2.62(+0.12%) |
Aug 18, 2009 | 2231 | 2261 | 2230 | 2261 | 19,953,600 | +30.79(+1.38%) |
Aug 17, 2009 | 2267 | 2268 | 2226 | 2230 | 32,235,600 | -44.39(-1.95%) |
Aug 14, 2009 | 2287 | 2291 | 2260 | 2274 | 29,964,000 | -5.35(-0.23%) |
Aug 13, 2009 | 2281 | 2291 | 2265 | 2280 | 46,504,600 | +6.25(+0.27%) |
Aug 12, 2009 | 2248 | 2278 | 2242 | 2273 | 31,991,600 | +10.94(+0.48%) |
Aug 11, 2009 | 2296 | 2300 | 2261 | 2262 | 32,241,800 | -32.04(-1.40%) |
Aug 10, 2009 | 2265 | 2296 | 2260 | 2294 | 36,312,200 | +41.77(+1.85%) |
Aug 07, 2009 | 2218 | 2254 | 2209 | 2253 | 40,507,800 | +26.17(+1.18%) |
Aug 06, 2009 | 2196 | 2232 | 2194 | 2226 | 53,292,400 | +53.23(+2.45%) |
Aug 05, 2009 | 2182 | 2197 | 2166 | 2173 | 29,842,400 | -11.80(-0.54%) |
Aug 04, 2009 | 2188 | 2189 | 2164 | 2185 | 25,761,600 | +7.30(+0.34%) |