Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 97700 | 97700 | 96705 | 97000 | 670 | +205.00(+0.21%) |
Jul 30, 2009 | 95900 | 97900 | 95750 | 96795 | 1,181 | +1545.00(+1.62%) |
Jul 29, 2009 | 95000 | 95280 | 94810 | 95250 | 422 | -147.00(-0.15%) |
Jul 28, 2009 | 94600 | 95500 | 94550 | 95397 | 507 | -303.00(-0.32%) |
Jul 27, 2009 | 95946 | 95975 | 94650 | 95700 | 608 | +400.00(+0.42%) |
Jul 24, 2009 | 93400 | 95300 | 93220 | 95300 | 305 | +1800.00(+1.93%) |
Jul 23, 2009 | 91800 | 93500 | 91722 | 93500 | 1,144 | +1500.00(+1.63%) |
Jul 22, 2009 | 91420 | 92000 | 91080 | 92000 | 535 | +250.00(+0.27%) |
Jul 21, 2009 | 91200 | 91989 | 91200 | 91750 | 802 | +600.00(+0.66%) |
Jul 20, 2009 | 90500 | 91350 | 90500 | 91150 | 630 | +650.00(+0.72%) |
Jul 17, 2009 | 90450 | 90800 | 90110 | 90500 | 408 | +255.00(+0.28%) |
Jul 16, 2009 | 90560 | 90745 | 89800 | 90245 | 520 | -315.00(-0.35%) |
Jul 15, 2009 | 89510 | 90975 | 89510 | 90560 | 1,172 | +1160.00(+1.30%) |
Jul 14, 2009 | 88800 | 89400 | 88150 | 89400 | 645 | +905.00(+1.02%) |
Jul 13, 2009 | 86700 | 88850 | 86697 | 88495 | 883 | +3370.00(+3.96%) |
Jul 10, 2009 | 85600 | 85932 | 84600 | 85125 | 688 | -475.00(-0.55%) |
Jul 09, 2009 | 87400 | 87650 | 85221 | 85600 | 524 | -400.00(-0.47%) |
Jul 08, 2009 | 87900 | 87900 | 85650 | 86000 | 922 | -1200.00(-1.38%) |
Jul 07, 2009 | 87400 | 88350 | 86990 | 87200 | 631 | -1275.00(-1.44%) |
Jul 06, 2009 | 88500 | 88600 | 87200 | 88475 | 781 | -909.00(-1.02%) |
Jul 02, 2009 | 90100 | 90100 | 88500 | 89384 | 422 | -1106.00(-1.22%) |
Jul 01, 2009 | 89900 | 90990 | 89789 | 90490 | 546 | +490.00(+0.54%) |
Jun 30, 2009 | 89000 | 90000 | 88500 | 90000 | 803 | +1300.00(+1.47%) |
Jun 29, 2009 | 87000 | 89790 | 86294 | 88700 | 764 | +2490.00(+2.89%) |
Jun 26, 2009 | 86800 | 87300 | 86210 | 86210 | 570 | -495.00(-0.57%) |
Jun 25, 2009 | 86494 | 87578 | 86300 | 86705 | 831 | -95.00(-0.11%) |
Jun 24, 2009 | 85900 | 87101 | 85850 | 86800 | 1,303 | +1000.00(+1.17%) |
Jun 23, 2009 | 86400 | 86725 | 85155 | 85800 | 547 | -710.00(-0.82%) |
Jun 22, 2009 | 86800 | 86922 | 86200 | 86510 | 1,075 | -740.00(-0.85%) |
Jun 19, 2009 | 88000 | 88180 | 86990 | 87250 | 894 | -375.00(-0.43%) |
Jun 18, 2009 | 88300 | 88450 | 87500 | 87625 | 657 | -425.00(-0.48%) |
Jun 17, 2009 | 89400 | 89475 | 88050 | 88050 | 864 | -1790.00(-1.99%) |
Jun 16, 2009 | 90490 | 90490 | 87830 | 89840 | 464 | -860.00(-0.95%) |
Jun 15, 2009 | 90700 | 90700 | 89405 | 90700 | 612 | -170.00(-0.19%) |
Jun 12, 2009 | 91400 | 91904 | 90800 | 90870 | 456 | -979.00(-1.07%) |
Jun 11, 2009 | 90050 | 91850 | 90000 | 91849 | 637 | +1399.00(+1.55%) |
Jun 10, 2009 | 91750 | 91750 | 90050 | 90450 | 414 | -1000.00(-1.09%) |
Jun 09, 2009 | 90300 | 91450 | 90100 | 91450 | 643 | +1099.00(+1.22%) |
Jun 08, 2009 | 89200 | 90351 | 89000 | 90351 | 395 | +551.00(+0.61%) |
Jun 05, 2009 | 91100 | 91191 | 89500 | 89800 | 559 | -400.00(-0.44%) |
Jun 04, 2009 | 90025 | 90300 | 89550 | 90200 | 653 | +700.00(+0.78%) |
Jun 03, 2009 | 90800 | 91297 | 89297 | 89500 | 1,093 | -2476.00(-2.69%) |
Jun 02, 2009 | 91600 | 92502 | 91251 | 91976 | 715 | +96.00(+0.10%) |
Jun 01, 2009 | 92700 | 93010 | 91130 | 91880 | 721 | +280.00(+0.31%) |
May 29, 2009 | 90900 | 91600 | 90000 | 91600 | 678 | +350.00(+0.38%) |
May 28, 2009 | 90550 | 91370 | 89900 | 91250 | 808 | +100.00(+0.11%) |
May 27, 2009 | 91000 | 92605 | 90100 | 91150 | 689 | -650.00(-0.71%) |
May 26, 2009 | 89205 | 91900 | 89205 | 91800 | 755 | +2600.00(+2.91%) |
May 22, 2009 | 90200 | 90400 | 89200 | 89200 | 560 | -800.00(-0.89%) |
May 21, 2009 | 91400 | 91450 | 89600 | 90000 | 706 | -2998.00(-3.22%) |
May 20, 2009 | 92800 | 93500 | 91600 | 92998 | 634 | +898.00(+0.98%) |
May 19, 2009 | 91501 | 93160 | 91110 | 92100 | 685 | +100.00(+0.11%) |
May 18, 2009 | 90400 | 92000 | 90120 | 92000 | 805 | +2880.00(+3.23%) |
May 15, 2009 | 89100 | 90800 | 89100 | 89120 | 612 | -480.00(-0.54%) |
May 14, 2009 | 88100 | 90800 | 88100 | 89600 | 1,028 | +1000.00(+1.13%) |
May 13, 2009 | 89100 | 89100 | 87310 | 88600 | 990 | -1400.00(-1.56%) |
May 12, 2009 | 91300 | 91700 | 89300 | 90000 | 1,224 | -100.00(-0.11%) |
May 11, 2009 | 93400 | 93780 | 90100 | 90100 | 1,311 | -5195.00(-5.45%) |
May 08, 2009 | 95000 | 95450 | 94500 | 95295 | 1,010 | +905.00(+0.96%) |
May 07, 2009 | 95200 | 95499 | 93000 | 94390 | 1,079 | -510.00(-0.54%) |
May 06, 2009 | 94400 | 94900 | 93261 | 94900 | 760 | +400.00(+0.42%) |
May 05, 2009 | 94200 | 94650 | 93511 | 94500 | 804 | +800.00(+0.85%) |
May 04, 2009 | 92600 | 94200 | 92600 | 93700 | 813 | +1695.00(+1.84%) |