Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2009 | 63721 | 64226 | 60913 | 61546 | 0 | -0.50(-0.00%) |
Oct 30, 2009 | 63721 | 64226 | 60913 | 61546 | 1,996,200 | -2175.00(-3.41%) |
Oct 29, 2009 | 60167 | 63907 | 60167 | 63721 | 1,747,800 | +3559.00(+5.92%) |
Oct 28, 2009 | 63161 | 63173 | 60146 | 60162 | 2,238,800 | -2999.00(-4.75%) |
Oct 27, 2009 | 65090 | 65498 | 63161 | 63161 | 1,499,200 | -1925.00(-2.96%) |
Oct 26, 2009 | 65056 | 65901 | 64501 | 65086 | 1,380,400 | +27.20(+0.04%) |
Oct 25, 2009 | 66144 | 66982 | 64988 | 65059 | 0 | +0.00(+0.00%) |
Oct 24, 2009 | 66144 | 66982 | 64988 | 65059 | 0 | -0.20(-0.00%) |
Oct 23, 2009 | 66144 | 66982 | 64988 | 65059 | 1,393,800 | -1076.00(-1.63%) |
Oct 22, 2009 | 65490 | 66502 | 65454 | 66135 | 1,273,200 | +649.00(+0.99%) |
Oct 21, 2009 | 65302 | 67157 | 65221 | 65486 | 1,792,600 | +183.00(+0.28%) |
Oct 20, 2009 | 67231 | 67231 | 64076 | 65303 | 2,649,200 | -1936.00(-2.88%) |
Oct 19, 2009 | 66200 | 67530 | 66194 | 67239 | 1,402,200 | +1039.00(+1.57%) |
Oct 16, 2009 | 66703 | 66703 | 65499 | 66200 | 1,484,600 | -503.00(-0.75%) |
Oct 15, 2009 | 66199 | 66703 | 65837 | 66703 | 1,328,400 | +502.00(+0.76%) |
Oct 14, 2009 | 64653 | 66393 | 64653 | 66201 | 2,096,400 | +1555.00(+2.41%) |
Oct 13, 2009 | 64075 | 64646 | 63967 | 64646 | 1,190,600 | +575.00(+0.90%) |
Oct 12, 2009 | 64071 | 64071 | 64071 | 64071 | 0 | +0.00(+0.00%) |
Oct 09, 2009 | 63772 | 64177 | 63493 | 64071 | 1,153,000 | +311.00(+0.49%) |
Oct 08, 2009 | 62640 | 63816 | 62640 | 63760 | 1,766,000 | +1122.00(+1.79%) |
Oct 07, 2009 | 62666 | 63015 | 62104 | 62638 | 1,413,600 | -33.00(-0.05%) |
Oct 06, 2009 | 62378 | 63291 | 62002 | 62671 | 1,665,600 | +302.00(+0.48%) |
Oct 05, 2009 | 61178 | 62460 | 61178 | 62369 | 1,335,400 | +1197.00(+1.96%) |
Oct 02, 2009 | 60453 | 61333 | 59678 | 61172 | 1,736,000 | +713.00(+1.18%) |
Oct 01, 2009 | 61519 | 61519 | 60306 | 60459 | 1,401,200 | -1059.00(-1.72%) |
Sep 30, 2009 | 61241 | 61926 | 60978 | 61518 | 1,544,800 | +283.00(+0.46%) |
Sep 29, 2009 | 61316 | 61599 | 60750 | 61235 | 1,175,400 | -82.00(-0.13%) |
Sep 28, 2009 | 60357 | 61317 | 60357 | 61317 | 955,800 | +961.00(+1.59%) |
Sep 25, 2009 | 60045 | 60472 | 59755 | 60356 | 989,800 | +310.00(+0.52%) |
Sep 24, 2009 | 60496 | 60978 | 59600 | 60046 | 1,312,000 | -450.00(-0.74%) |
Sep 23, 2009 | 61489 | 61630 | 60478 | 60496 | 1,521,000 | -997.00(-1.62%) |
Sep 22, 2009 | 60938 | 62017 | 60938 | 61493 | 1,587,200 | +565.00(+0.93%) |
Sep 21, 2009 | 60703 | 61066 | 60014 | 60928 | 1,358,600 | +225.00(+0.37%) |
Sep 18, 2009 | 60236 | 60710 | 60158 | 60703 | 1,290,400 | +467.00(+0.78%) |
Sep 17, 2009 | 60409 | 61027 | 60116 | 60236 | 1,594,200 | -175.00(-0.29%) |
Sep 16, 2009 | 59265 | 60526 | 59265 | 60411 | 1,810,800 | +1147.00(+1.94%) |
Sep 15, 2009 | 58868 | 59401 | 58691 | 59264 | 1,128,800 | +396.00(+0.67%) |
Sep 14, 2009 | 58363 | 58868 | 57753 | 58868 | 990,600 | +502.00(+0.86%) |
Sep 11, 2009 | 58537 | 58834 | 58145 | 58366 | 1,119,800 | -170.00(-0.29%) |
Sep 10, 2009 | 57908 | 58538 | 57615 | 58536 | 1,401,400 | +626.00(+1.08%) |
Sep 09, 2009 | 57844 | 58089 | 57534 | 57910 | 1,357,800 | +55.00(+0.10%) |
Sep 08, 2009 | 56655 | 57855 | 56655 | 57855 | 1,375,000 | +1203.00(+2.12%) |
Sep 07, 2009 | 55707 | 56729 | 55656 | 56652 | 0 | +0.00(+0.00%) |
Sep 04, 2009 | 55707 | 56729 | 55656 | 56652 | 1,198,000 | +945.00(+1.70%) |
Sep 03, 2009 | 55389 | 55888 | 55339 | 55707 | 1,272,200 | +321.00(+0.58%) |
Sep 02, 2009 | 55813 | 55948 | 55386 | 55386 | 1,644,400 | -429.00(-0.77%) |
Sep 01, 2009 | 56489 | 57002 | 55764 | 55815 | 1,443,600 | -674.00(-1.19%) |
Aug 31, 2009 | 57698 | 57698 | 56170 | 56489 | 1,504,200 | -1212.00(-2.10%) |
Aug 28, 2009 | 57704 | 58136 | 57344 | 57701 | 1,176,200 | -3.00(-0.01%) |
Aug 27, 2009 | 57769 | 57878 | 56845 | 57704 | 1,345,200 | -62.00(-0.11%) |
Aug 26, 2009 | 57425 | 57791 | 57106 | 57766 | 1,237,600 | +345.00(+0.60%) |
Aug 25, 2009 | 57778 | 58311 | 57401 | 57421 | 1,251,200 | -354.00(-0.61%) |
Aug 24, 2009 | 57731 | 58634 | 57698 | 57775 | 1,428,000 | +46.00(+0.08%) |
Aug 21, 2009 | 56836 | 57782 | 56836 | 57729 | 1,240,400 | +898.00(+1.58%) |
Aug 20, 2009 | 56173 | 56897 | 56143 | 56831 | 1,070,200 | +675.00(+1.20%) |
Aug 19, 2009 | 55748 | 56212 | 54918 | 56156 | 1,279,200 | +407.00(+0.73%) |
Aug 18, 2009 | 55219 | 55891 | 55216 | 55749 | 1,129,400 | +531.00(+0.96%) |
Aug 17, 2009 | 56636 | 56636 | 54881 | 55218 | 1,402,000 | -1420.00(-2.51%) |
Aug 14, 2009 | 57048 | 57190 | 55979 | 56638 | 1,496,800 | -410.00(-0.72%) |
Aug 13, 2009 | 56588 | 57367 | 56533 | 57048 | 1,511,400 | +460.00(+0.81%) |
Aug 12, 2009 | 55761 | 56696 | 55714 | 56588 | 1,659,800 | +827.00(+1.48%) |
Aug 11, 2009 | 56816 | 56816 | 55568 | 55761 | 1,406,600 | -1069.00(-1.88%) |
Aug 10, 2009 | 56329 | 56830 | 56151 | 56830 | 1,191,200 | +500.00(+0.89%) |
Aug 07, 2009 | 55758 | 56644 | 55758 | 56330 | 1,259,200 | +575.00(+1.03%) |
Aug 06, 2009 | 56385 | 56780 | 55361 | 55755 | 1,333,400 | -629.00(-1.12%) |
Aug 05, 2009 | 56041 | 56586 | 55407 | 56384 | 1,241,000 | +346.00(+0.62%) |
Aug 04, 2009 | 55998 | 56656 | 55727 | 56038 | 1,512,800 | +40.00(+0.07%) |