Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4597 | 4721 | 4597 | 4716 | 0 | +118.30(+2.57%) |
Nov 29, 2009 | 4699 | 4699 | 4588 | 4597 | 0 | +0.00(+0.00%) |
Nov 28, 2009 | 4699 | 4699 | 4588 | 4597 | 0 | +0.00(+0.00%) |
Nov 27, 2009 | 4699 | 4699 | 4588 | 4597 | 0 | -130.40(-2.76%) |
Nov 26, 2009 | 4741 | 4768 | 4719 | 4728 | 0 | -13.40(-0.28%) |
Nov 25, 2009 | 4708 | 4741 | 4697 | 4741 | 0 | +32.80(+0.70%) |
Nov 24, 2009 | 4746 | 4784 | 4708 | 4708 | 0 | -31.00(-0.65%) |
Nov 23, 2009 | 4707 | 4746 | 4705 | 4739 | 0 | +32.50(+0.69%) |
Nov 22, 2009 | 4753 | 4754 | 4695 | 4707 | 0 | +0.00(+0.00%) |
Nov 21, 2009 | 4753 | 4754 | 4695 | 4707 | 0 | +0.00(+0.00%) |
Nov 20, 2009 | 4753 | 4754 | 4695 | 4707 | 0 | -61.10(-1.28%) |
Nov 19, 2009 | 4760 | 4780 | 4749 | 4768 | 0 | +8.20(+0.17%) |
Nov 18, 2009 | 4750 | 4798 | 4750 | 4760 | 0 | +9.40(+0.20%) |
Nov 17, 2009 | 4774 | 4817 | 4750 | 4750 | 0 | -23.60(-0.49%) |
Nov 16, 2009 | 4774 | 4774 | 4774 | 0 | +51.20(+1.08%) | |
Nov 15, 2009 | 4747 | 4747 | 4707 | 4723 | 0 | +0.00(+0.00%) |
Nov 14, 2009 | 4747 | 4747 | 4707 | 4723 | 0 | +0.00(+0.00%) |
Nov 13, 2009 | 4747 | 4747 | 4707 | 4723 | 0 | -35.60(-0.75%) |
Nov 12, 2009 | 4766 | 4802 | 4757 | 4758 | 0 | -7.70(-0.16%) |
Nov 11, 2009 | 4744 | 4775 | 4744 | 4766 | 0 | +21.90(+0.46%) |
Nov 10, 2009 | 4704 | 4768 | 4704 | 4744 | 0 | +57.50(+1.23%) |
Nov 09, 2009 | 4604 | 4692 | 4604 | 4686 | 0 | +82.10(+1.78%) |
Nov 08, 2009 | 4537 | 4604 | 4537 | 4604 | 0 | +0.00(+0.00%) |
Nov 07, 2009 | 4537 | 4604 | 4537 | 4604 | 0 | +0.00(+0.00%) |
Nov 06, 2009 | 4537 | 4604 | 4537 | 4604 | 0 | +85.20(+1.89%) |
Nov 05, 2009 | 4545 | 4569 | 4515 | 4519 | 0 | -28.40(-0.62%) |
Nov 04, 2009 | 4540 | 4566 | 4527 | 4548 | 0 | +7.60(+0.17%) |
Nov 03, 2009 | 4553 | 4584 | 4528 | 4540 | 0 | -6.30(-0.14%) |
Nov 02, 2009 | 4619 | 4619 | 4521 | 4546 | 0 | -100.60(-2.16%) |
Nov 01, 2009 | 4575 | 4675 | 4575 | 4647 | 0 | +0.00(+0.00%) |
Oct 31, 2009 | 4575 | 4675 | 4575 | 4647 | 0 | +0.00(+0.00%) |
Oct 30, 2009 | 4575 | 4675 | 4575 | 4647 | 0 | +71.70(+1.57%) |
Oct 29, 2009 | 4687 | 4687 | 4563 | 4575 | 0 | -112.10(-2.39%) |
Oct 28, 2009 | 4753 | 4766 | 4685 | 4687 | 0 | -67.60(-1.42%) |
Oct 27, 2009 | 4818 | 4818 | 4753 | 4755 | 0 | -77.70(-1.61%) |
Oct 26, 2009 | 4849 | 4849 | 4815 | 4833 | 0 | -27.10(-0.56%) |
Oct 25, 2009 | 4819 | 4869 | 4819 | 4860 | 0 | +0.00(+0.00%) |
Oct 24, 2009 | 4819 | 4869 | 4819 | 4860 | 0 | +0.00(+0.00%) |
Oct 23, 2009 | 4819 | 4869 | 4819 | 4860 | 0 | +40.90(+0.85%) |
Oct 22, 2009 | 4840 | 4850 | 4817 | 4819 | 0 | -27.40(-0.57%) |
Oct 21, 2009 | 4853 | 4853 | 4827 | 4846 | 0 | -6.60(-0.14%) |
Oct 20, 2009 | 4815 | 4876 | 4815 | 4853 | 0 | +51.00(+1.06%) |
Oct 19, 2009 | 4802 | 4802 | 4802 | 0 | -40.80(-0.84%) | |
Oct 16, 2009 | 4843 | 4843 | 4843 | 0 | -19.90(-0.41%) | |
Oct 15, 2009 | 4862 | 4862 | 4862 | 0 | +28.50(+0.59%) | |
Oct 14, 2009 | 4834 | 4834 | 4834 | 0 | +44.20(+0.92%) | |
Oct 13, 2009 | 4790 | 4790 | 4790 | 0 | +44.30(+0.93%) | |
Oct 12, 2009 | 4746 | 4746 | 4746 | 4746 | 0 | -9.00(-0.19%) |
Oct 09, 2009 | 4754 | 4754 | 4754 | 0 | -8.80(-0.18%) | |
Oct 08, 2009 | 4763 | 4763 | 4763 | 0 | +67.50(+1.44%) | |
Oct 07, 2009 | 4696 | 4696 | 4696 | 0 | +98.60(+2.14%) | |
Oct 06, 2009 | 4597 | 4597 | 4597 | 0 | +17.90(+0.39%) | |
Oct 05, 2009 | 4579 | 4579 | 4579 | 0 | -26.80(-0.58%) | |
Oct 02, 2009 | 4606 | 4606 | 4606 | 0 | -95.90(-2.04%) | |
Oct 01, 2009 | 4702 | 4702 | 4702 | 4702 | 0 | -37.30(-0.79%) |
Sep 30, 2009 | 4739 | 4739 | 4739 | 0 | -7.90(-0.17%) | |
Sep 29, 2009 | 4747 | 4747 | 4747 | 0 | +70.30(+1.50%) | |
Sep 28, 2009 | 4677 | 4677 | 4677 | 0 | -37.90(-0.80%) | |
Sep 25, 2009 | 4715 | 4715 | 4715 | 0 | +6.80(+0.14%) | |
Sep 24, 2009 | 4708 | 4708 | 4708 | 0 | -33.00(-0.70%) | |
Sep 23, 2009 | 4741 | 4741 | 4741 | 0 | +69.90(+1.50%) | |
Sep 22, 2009 | 4671 | 4671 | 4671 | 0 | -13.00(-0.28%) | |
Sep 21, 2009 | 4684 | 4684 | 4684 | 0 | -9.60(-0.20%) | |
Sep 18, 2009 | 4694 | 4694 | 4694 | 0 | -20.30(-0.43%) | |
Sep 17, 2009 | 4714 | 4714 | 4714 | 0 | +61.20(+1.32%) | |
Sep 16, 2009 | 4653 | 4653 | 4653 | 0 | +105.60(+2.32%) | |
Sep 15, 2009 | 4547 | 4547 | 4547 | 0 | +11.10(+0.24%) | |
Sep 14, 2009 | 4536 | 4536 | 4536 | 0 | -60.20(-1.31%) | |
Sep 11, 2009 | 4596 | 4596 | 4596 | 0 | +22.80(+0.50%) | |
Sep 10, 2009 | 4574 | 4574 | 4574 | 0 | +46.40(+1.02%) | |
Sep 09, 2009 | 4527 | 4527 | 4527 | 0 | -0.70(-0.02%) | |
Sep 08, 2009 | 4528 | 4528 | 4528 | 0 | +66.70(+1.50%) | |
Sep 07, 2009 | 4461 | 4461 | 4461 | 0 | +18.40(+0.41%) | |
Sep 04, 2009 | 4443 | 4443 | 4443 | 0 | +9.80(+0.22%) | |
Sep 03, 2009 | 4433 | 4433 | 4433 | 0 | -3.70(-0.08%) | |
Sep 02, 2009 | 4437 | 4437 | 4437 | 0 | -74.70(-1.66%) |