Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4484 | 4484 | 4484 | 0 | -11.80(-0.26%) | |
Aug 28, 2009 | 4496 | 4496 | 4496 | 0 | +37.80(+0.85%) | |
Aug 27, 2009 | 4458 | 4458 | 4458 | 0 | -6.30(-0.14%) | |
Aug 26, 2009 | 4464 | 4464 | 4464 | 0 | +46.90(+1.06%) | |
Aug 25, 2009 | 4418 | 4418 | 4418 | 0 | -16.70(-0.38%) | |
Aug 24, 2009 | 4306 | 4434 | 4306 | 4434 | 0 | +128.50(+2.98%) |
Aug 21, 2009 | 4392 | 4395 | 4278 | 4306 | 0 | -85.70(-1.95%) |
Aug 20, 2009 | 4391 | 4391 | 4391 | 0 | +3.90(+0.09%) | |
Aug 19, 2009 | 4386 | 4444 | 4382 | 4388 | 0 | +1.60(+0.04%) |
Aug 18, 2009 | 4386 | 4386 | 4386 | 0 | -12.20(-0.28%) | |
Aug 17, 2009 | 4398 | 4398 | 4398 | 0 | -67.00(-1.50%) | |
Aug 14, 2009 | 4465 | 4465 | 4465 | 0 | +28.40(+0.64%) | |
Aug 13, 2009 | 4346 | 4437 | 4346 | 4437 | 0 | +90.80(+2.09%) |
Aug 12, 2009 | 4325 | 4354 | 4300 | 4346 | 0 | +11.50(+0.27%) |
Aug 11, 2009 | 4334 | 4334 | 4334 | 0 | +25.20(+0.58%) | |
Aug 10, 2009 | 4309 | 4309 | 4309 | 0 | +6.10(+0.14%) | |
Aug 07, 2009 | 4322 | 4322 | 4282 | 4303 | 0 | -27.90(-0.64%) |
Aug 06, 2009 | 4331 | 4331 | 4331 | 0 | +58.80(+1.38%) | |
Aug 05, 2009 | 4324 | 4325 | 4272 | 4272 | 0 | -41.70(-0.97%) |
Aug 04, 2009 | 4270 | 4346 | 4270 | 4314 | 0 | +43.40(+1.02%) |
Aug 03, 2009 | 4270 | 4270 | 4270 | 0 | +21.00(+0.49%) | |
Jul 31, 2009 | 4196 | 4252 | 4196 | 4250 | 0 | +53.60(+1.28%) |
Jul 30, 2009 | 4196 | 4196 | 4196 | 0 | +47.00(+1.13%) | |
Jul 29, 2009 | 4149 | 4149 | 4149 | 0 | -25.10(-0.60%) | |
Jul 28, 2009 | 4174 | 4174 | 4174 | 0 | +26.20(+0.63%) | |
Jul 27, 2009 | 4148 | 4148 | 4148 | 0 | +50.50(+1.23%) | |
Jul 24, 2009 | 4088 | 4130 | 4088 | 4097 | 0 | +24.70(+0.61%) |
Jul 23, 2009 | 4069 | 4077 | 4053 | 4073 | 0 | +3.70(+0.09%) |
Jul 22, 2009 | 4048 | 4074 | 4046 | 4069 | 0 | +20.60(+0.51%) |
Jul 21, 2009 | 4048 | 4048 | 4048 | 4048 | 0 | +4.10(+0.10%) |
Jul 20, 2009 | 3993 | 4059 | 3993 | 4044 | 0 | +51.30(+1.28%) |
Jul 17, 2009 | 3988 | 4017 | 3981 | 3993 | 0 | +5.10(+0.13%) |
Jul 16, 2009 | 3988 | 3988 | 3988 | 3988 | 0 | +70.30(+1.79%) |
Jul 15, 2009 | 3864 | 3922 | 3862 | 3918 | 0 | +58.70(+1.52%) |
Jul 14, 2009 | 3738 | 3859 | 3738 | 3859 | 0 | +120.80(+3.23%) |
Jul 13, 2009 | 3786 | 3790 | 3736 | 3738 | 0 | -52.60(-1.39%) |
Jul 10, 2009 | 3764 | 3793 | 3763 | 3791 | 0 | +29.20(+0.78%) |
Jul 09, 2009 | 3761 | 3761 | 3761 | 3761 | 0 | -4.60(-0.12%) |
Jul 08, 2009 | 3768 | 3768 | 3710 | 3766 | 0 | -1.80(-0.05%) |
Jul 07, 2009 | 3784 | 3786 | 3762 | 3768 | 0 | -16.40(-0.43%) |
Jul 06, 2009 | 3784 | 3784 | 3784 | 3784 | 0 | -91.00(-2.35%) |
Jul 02, 2009 | 3872 | 3908 | 3871 | 3875 | 0 | +2.90(+0.07%) |
Jul 01, 2009 | 3948 | 3948 | 3858 | 3872 | 0 | -75.50(-1.91%) |
Jun 30, 2009 | 3948 | 3948 | 3948 | 3948 | 0 | +65.10(+1.68%) |
Jun 29, 2009 | 3900 | 3922 | 3880 | 3883 | 0 | -16.80(-0.43%) |
Jun 26, 2009 | 3857 | 3910 | 3857 | 3900 | 0 | +48.00(+1.25%) |
Jun 25, 2009 | 3852 | 3852 | 3852 | 3852 | 0 | +49.30(+1.30%) |
Jun 24, 2009 | 3793 | 3807 | 3767 | 3802 | 0 | +9.20(+0.24%) |
Jun 23, 2009 | 3911 | 3911 | 3787 | 3793 | 0 | -117.80(-3.01%) |
Jun 22, 2009 | 3894 | 3925 | 3891 | 3911 | 0 | +16.40(+0.42%) |
Jun 19, 2009 | 3894 | 3927 | 3893 | 3894 | 0 | +7.00(+0.18%) |
Jun 18, 2009 | 3904 | 3915 | 3869 | 3887 | 0 | -16.80(-0.43%) |
Jun 17, 2009 | 3904 | 3904 | 3904 | 3904 | 0 | -53.70(-1.36%) |
Jun 16, 2009 | 3958 | 3958 | 3958 | 3958 | 0 | -72.50(-1.80%) |
Jun 15, 2009 | 4062 | 4062 | 4030 | 4030 | 0 | -31.10(-0.77%) |
Jun 12, 2009 | 4045 | 4078 | 4039 | 4062 | 0 | +14.80(+0.37%) |
Jun 11, 2009 | 4016 | 4052 | 4013 | 4047 | 0 | +30.40(+0.76%) |
Jun 10, 2009 | 4016 | 4016 | 4016 | 4016 | 0 | +82.70(+2.10%) |
Jun 09, 2009 | 3934 | 3934 | 3934 | 3934 | 0 | -35.40(-0.89%) |
Jun 08, 2009 | 3969 | 3969 | 3969 | 3969 | 0 | +0.00(+0.00%) |
Jun 05, 2009 | 3936 | 4017 | 3936 | 3969 | 0 | +36.50(+0.93%) |
Jun 04, 2009 | 3989 | 3990 | 3926 | 3932 | 0 | -76.80(-1.92%) |
Jun 03, 2009 | 3948 | 4009 | 3943 | 4009 | 0 | +61.20(+1.55%) |
Jun 02, 2009 | 3903 | 3957 | 3903 | 3948 | 0 | +60.20(+1.55%) |