Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
Sep 01, 2009 | 4511 | 4511 | 4511 | 0 | +27.20(+0.61%) | |
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%) |