Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2009 | 2165 | 2188 | 2160 | 2178 | 31,744,600 | +8.63(+0.40%) |
Jul 31, 2009 | 2154 | 2181 | 2154 | 2169 | 34,946,000 | +14.05(+0.65%) |
Jul 30, 2009 | 2124 | 2160 | 2120 | 2155 | 25,412,200 | +34.72(+1.64%) |
Jul 29, 2009 | 2101 | 2125 | 2094 | 2120 | 18,012,800 | +11.59(+0.55%) |
Jul 28, 2009 | 2133 | 2136 | 2104 | 2109 | 18,338,600 | -28.14(-1.32%) |
Jul 27, 2009 | 2145 | 2151 | 2124 | 2137 | 20,122,000 | +1.49(+0.07%) |
Jul 24, 2009 | 2137 | 2152 | 2123 | 2135 | 25,265,000 | -5.42(-0.25%) |
Jul 23, 2009 | 2126 | 2141 | 2107 | 2141 | 23,801,600 | +15.19(+0.71%) |
Jul 22, 2009 | 2109 | 2133 | 2099 | 2126 | 23,596,800 | +14.50(+0.69%) |
Jul 21, 2009 | 2109 | 2119 | 2097 | 2111 | 23,755,800 | +5.82(+0.28%) |
Jul 20, 2009 | 2098 | 2105 | 2086 | 2105 | 20,734,400 | +22.23(+1.07%) |
Jul 17, 2009 | 2092 | 2098 | 2078 | 2083 | 21,582,400 | -1.44(-0.07%) |
Jul 16, 2009 | 2084 | 2094 | 2072 | 2085 | 27,831,000 | +2.26(+0.11%) |
Jul 15, 2009 | 2031 | 2082 | 2031 | 2082 | 31,444,600 | +56.58(+2.79%) |
Jul 14, 2009 | 2008 | 2026 | 1999 | 2026 | 22,023,200 | +32.12(+1.61%) |
Jul 13, 2009 | 1966 | 1994 | 1952 | 1994 | 24,282,200 | +29.35(+1.49%) |
Jul 10, 2009 | 1964 | 1979 | 1953 | 1964 | 27,503,400 | -4.45(-0.23%) |
Jul 09, 2009 | 1974 | 1987 | 1963 | 1969 | 30,449,000 | +8.09(+0.41%) |
Jul 08, 2009 | 1979 | 1982 | 1957 | 1961 | 33,731,800 | -34.21(-1.71%) |
Jul 07, 2009 | 2018 | 2030 | 1995 | 1995 | 19,853,200 | -15.17(-0.75%) |
Jul 06, 2009 | 2030 | 2030 | 2003 | 2010 | 19,539,400 | -30.88(-1.51%) |
Jul 03, 2009 | 2040 | 2046 | 2023 | 2041 | 12,834,400 | +2.81(+0.14%) |
Jul 02, 2009 | 2072 | 2076 | 2038 | 2038 | 32,119,200 | -35.93(-1.73%) |