Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2009 | 54766 | 56200 | 54766 | 55998 | 1,256,400 | +1232.00(+2.25%) |
Jul 31, 2009 | 54474 | 54980 | 54206 | 54766 | 1,225,200 | +288.00(+0.53%) |
Jul 30, 2009 | 53735 | 55083 | 53735 | 54478 | 1,248,200 | +743.00(+1.38%) |
Jul 29, 2009 | 54470 | 54470 | 53256 | 53735 | 1,231,600 | -737.00(-1.35%) |
Jul 28, 2009 | 54547 | 54547 | 53779 | 54472 | 1,304,800 | -77.00(-0.14%) |
Jul 27, 2009 | 54458 | 54886 | 53943 | 54549 | 1,108,600 | +92.00(+0.17%) |
Jul 24, 2009 | 54249 | 54600 | 54037 | 54457 | 1,131,800 | +208.00(+0.38%) |
Jul 23, 2009 | 53074 | 54629 | 53065 | 54249 | 2,061,200 | +1176.00(+2.22%) |
Jul 22, 2009 | 53232 | 53664 | 52543 | 53073 | 1,360,000 | -161.00(-0.30%) |
Jul 21, 2009 | 53155 | 53716 | 52520 | 53234 | 1,396,200 | +79.00(+0.15%) |
Jul 20, 2009 | 52073 | 53262 | 52073 | 53155 | 1,498,200 | +1083.00(+2.08%) |
Jul 17, 2009 | 51918 | 52352 | 51736 | 52072 | 1,232,200 | +154.00(+0.30%) |
Jul 16, 2009 | 51292 | 52338 | 50703 | 51918 | 1,547,400 | +621.00(+1.21%) |
Jul 15, 2009 | 48876 | 51488 | 48876 | 51297 | 1,885,000 | +2424.00(+4.96%) |
Jul 14, 2009 | 49186 | 49647 | 48573 | 48873 | 1,431,200 | -314.00(-0.64%) |
Jul 13, 2009 | 49221 | 49644 | 48262 | 49187 | 1,331,400 | -34.00(-0.07%) |
Jul 10, 2009 | 49175 | 49326 | 48714 | 49221 | 1,038,800 | +43.40(+0.09%) |
Jul 09, 2009 | 49178 | 49178 | 49178 | 49178 | 0 | -0.40(-0.00%) |
Jul 08, 2009 | 49460 | 49846 | 48456 | 49178 | 1,545,600 | -279.00(-0.56%) |
Jul 07, 2009 | 50619 | 50621 | 49400 | 49457 | 1,637,400 | -1165.00(-2.30%) |
Jul 06, 2009 | 50932 | 50932 | 49691 | 50622 | 1,377,800 | -313.00(-0.61%) |
Jul 03, 2009 | 51026 | 51167 | 50915 | 50935 | 487,800 | -90.00(-0.18%) |
Jul 02, 2009 | 51538 | 51538 | 50608 | 51025 | 1,006,400 | -519.00(-1.01%) |
Jul 01, 2009 | 51464 | 52383 | 51464 | 51544 | 1,371,200 | +79.00(+0.15%) |
Jun 30, 2009 | 52143 | 52435 | 51102 | 51465 | 1,321,200 | -673.00(-1.29%) |
Jun 29, 2009 | 51488 | 52275 | 51488 | 52138 | 1,052,800 | +652.00(+1.27%) |
Jun 26, 2009 | 51517 | 51935 | 51341 | 51486 | 1,220,400 | -29.00(-0.06%) |
Jun 25, 2009 | 49668 | 51515 | 49327 | 51515 | 1,591,600 | +1843.00(+3.71%) |
Jun 24, 2009 | 49819 | 50758 | 49520 | 49672 | 1,370,200 | -142.00(-0.29%) |
Jun 23, 2009 | 49496 | 49902 | 49130 | 49814 | 1,395,200 | +319.00(+0.64%) |
Jun 22, 2009 | 51367 | 51367 | 49411 | 49495 | 1,602,000 | -1879.00(-3.66%) |
Jun 19, 2009 | 50908 | 51665 | 50908 | 51374 | 1,225,000 | +471.00(+0.93%) |
Jun 18, 2009 | 51050 | 51275 | 50510 | 50903 | 1,165,000 | -143.00(-0.28%) |
Jun 17, 2009 | 51197 | 51197 | 50265 | 51046 | 1,638,000 | -160.00(-0.31%) |
Jun 16, 2009 | 52035 | 52494 | 51166 | 51206 | 1,328,600 | -828.00(-1.59%) |
Jun 15, 2009 | 53558 | 53558 | 51252 | 52034 | 1,662,800 | -1524.00(-2.85%) |
Jun 12, 2009 | 53411 | 53936 | 53143 | 53558 | 1,421,800 | +147.10(+0.28%) |
Jun 11, 2009 | 53159 | 54048 | 52819 | 53411 | 0 | -0.10(-0.00%) |
Jun 10, 2009 | 53159 | 54048 | 52819 | 53411 | 1,437,800 | +254.00(+0.48%) |
Jun 09, 2009 | 53633 | 54102 | 52845 | 53157 | 1,228,400 | -473.00(-0.88%) |
Jun 08, 2009 | 53340 | 53905 | 52483 | 53630 | 1,184,800 | +289.00(+0.54%) |
Jun 05, 2009 | 53474 | 54627 | 53050 | 53341 | 1,442,200 | -123.00(-0.23%) |
Jun 04, 2009 | 52094 | 53464 | 51745 | 53464 | 1,398,400 | +1377.00(+2.64%) |
Jun 03, 2009 | 53999 | 54001 | 51643 | 52087 | 2,037,400 | -1913.00(-3.54%) |
Jun 02, 2009 | 54486 | 54955 | 53850 | 54000 | 1,919,000 | -486.00(-0.89%) |