Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2009 | 7429 | 7433 | 7340 | 7340 | 0 | +0.00(+0.00%) |
Oct 30, 2009 | 7429 | 7433 | 7340 | 7340 | 0 | -15.61(-0.21%) |
Oct 29, 2009 | 7417 | 7426 | 7234 | 7356 | 0 | -178.26(-2.37%) |
Oct 28, 2009 | 7637 | 7675 | 7534 | 7534 | 0 | -123.39(-1.61%) |
Oct 27, 2009 | 7635 | 7657 | 7587 | 7657 | 0 | -11.06(-0.14%) |
Oct 26, 2009 | 7701 | 7752 | 7658 | 7668 | 0 | +19.12(+0.25%) |
Oct 25, 2009 | 7652 | 7672 | 7615 | 7649 | 0 | +0.00(+0.00%) |
Oct 24, 2009 | 7652 | 7672 | 7615 | 7649 | 0 | +0.00(+0.00%) |
Oct 23, 2009 | 7652 | 7672 | 7615 | 7649 | 0 | +41.35(+0.54%) |
Oct 22, 2009 | 7693 | 7711 | 7578 | 7608 | 0 | -93.57(-1.21%) |
Oct 21, 2009 | 7752 | 7774 | 7676 | 7702 | 0 | -52.02(-0.67%) |
Oct 20, 2009 | 7808 | 7812 | 7754 | 7754 | 0 | +2.20(+0.03%) |
Oct 19, 2009 | 7751 | 7751 | 7751 | 0 | +36.22(+0.47%) | |
Oct 16, 2009 | 7715 | 7715 | 7715 | 0 | +4.70(+0.06%) | |
Oct 15, 2009 | 7710 | 7710 | 7710 | 0 | +14.65(+0.19%) | |
Oct 14, 2009 | 7696 | 7696 | 7696 | 0 | +99.15(+1.31%) | |
Oct 13, 2009 | 7597 | 7597 | 7597 | 0 | -3.28(-0.04%) | |
Oct 12, 2009 | 7600 | 7600 | 7600 | 7600 | 0 | +27.92(+0.37%) |
Oct 09, 2009 | 7572 | 7572 | 7572 | 0 | +68.65(+0.91%) | |
Oct 08, 2009 | 7503 | 7503 | 7503 | 0 | -105.35(-1.38%) | |
Oct 07, 2009 | 7609 | 7609 | 7609 | 0 | +72.61(+0.96%) | |
Oct 06, 2009 | 7536 | 7536 | 7536 | 0 | +98.07(+1.32%) | |
Oct 05, 2009 | 7438 | 7438 | 7438 | 0 | +26.10(+0.35%) | |
Oct 02, 2009 | 7412 | 7412 | 7412 | 0 | -133.41(-1.77%) | |
Oct 01, 2009 | 7545 | 7545 | 7545 | 7545 | 0 | +36.12(+0.48%) |
Sep 30, 2009 | 7509 | 7509 | 7509 | 0 | +79.19(+1.07%) | |
Sep 29, 2009 | 7430 | 7430 | 7430 | 0 | +145.37(+2.00%) | |
Sep 28, 2009 | 7285 | 7285 | 7285 | 0 | -60.61(-0.83%) | |
Sep 25, 2009 | 7345 | 7345 | 7345 | 0 | +21.00(+0.29%) | |
Sep 24, 2009 | 7324 | 7324 | 7324 | 0 | -52.54(-0.71%) | |
Sep 23, 2009 | 7377 | 7377 | 7377 | 0 | -92.27(-1.24%) | |
Sep 22, 2009 | 7469 | 7469 | 7469 | 0 | -33.43(-0.45%) | |
Sep 21, 2009 | 7502 | 7502 | 7502 | 0 | -24.09(-0.32%) | |
Sep 18, 2009 | 7527 | 7527 | 7527 | 0 | +49.25(+0.66%) | |
Sep 17, 2009 | 7477 | 7477 | 7477 | 0 | +37.06(+0.50%) | |
Sep 16, 2009 | 7440 | 7440 | 7440 | 0 | +93.98(+1.28%) | |
Sep 15, 2009 | 7346 | 7346 | 7346 | 0 | +89.31(+1.23%) | |
Sep 14, 2009 | 7257 | 7257 | 7257 | 0 | -80.19(-1.09%) | |
Sep 11, 2009 | 7337 | 7337 | 7337 | 0 | +5.06(+0.07%) | |
Sep 10, 2009 | 7332 | 7332 | 7332 | 0 | +81.36(+1.12%) | |
Sep 09, 2009 | 7251 | 7251 | 7251 | 0 | -63.27(-0.87%) | |
Sep 08, 2009 | 7314 | 7314 | 7314 | 0 | +89.40(+1.24%) | |
Sep 07, 2009 | 7225 | 7225 | 7225 | 0 | +71.46(+1.00%) | |
Sep 04, 2009 | 7153 | 7153 | 7153 | 0 | +48.48(+0.68%) | |
Sep 03, 2009 | 7105 | 7105 | 7105 | 0 | +64.88(+0.92%) | |
Sep 02, 2009 | 7040 | 7040 | 7040 | 0 | +20.02(+0.29%) | |
Sep 01, 2009 | 7020 | 7020 | 7020 | 0 | +193.80(+2.84%) | |
Aug 31, 2009 | 6826 | 6826 | 6826 | 0 | +16.09(+0.24%) | |
Aug 28, 2009 | 6810 | 6810 | 6810 | 0 | +119.11(+1.78%) | |
Aug 27, 2009 | 6691 | 6691 | 6691 | 0 | -28.46(-0.42%) | |
Aug 26, 2009 | 6719 | 6719 | 6719 | 0 | -90.20(-1.32%) | |
Aug 25, 2009 | 6809 | 6809 | 6809 | 0 | -28.84(-0.42%) | |
Aug 24, 2009 | 6767 | 6860 | 6763 | 6838 | 0 | +183.45(+2.76%) |
Aug 21, 2009 | 6786 | 6825 | 6629 | 6655 | 0 | -78.43(-1.16%) |
Aug 20, 2009 | 6733 | 6733 | 6733 | 0 | -55.35(-0.82%) | |
Aug 19, 2009 | 6844 | 6855 | 6787 | 6789 | 0 | -1.19(-0.02%) |
Aug 18, 2009 | 6790 | 6790 | 6790 | 0 | -142.03(-2.05%) | |
Aug 17, 2009 | 6932 | 6932 | 6932 | 0 | -137.71(-1.95%) | |
Aug 14, 2009 | 7070 | 7070 | 7070 | 0 | +34.55(+0.49%) | |
Aug 13, 2009 | 6950 | 7037 | 6932 | 7035 | 0 | +136.06(+1.97%) |
Aug 12, 2009 | 6878 | 6934 | 6865 | 6899 | 0 | -10.12(-0.15%) |
Aug 11, 2009 | 6909 | 6909 | 6909 | 0 | +26.15(+0.38%) | |
Aug 10, 2009 | 6883 | 6883 | 6883 | 0 | +14.22(+0.21%) | |
Aug 07, 2009 | 6887 | 6888 | 6776 | 6869 | 0 | +0.00(+0.00%) |
Aug 06, 2009 | 6869 | 6869 | 6869 | 0 | +20.41(+0.30%) | |
Aug 05, 2009 | 6980 | 7014 | 6827 | 6848 | 0 | -107.63(-1.55%) |
Aug 04, 2009 | 7129 | 7139 | 6921 | 6956 | 0 | -100.84(-1.43%) |