Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2010 | 1621 | 1627 | 1595 | 1602 | 473,400 | -40.00(-2.44%) |
Jan 29, 2010 | 1633 | 1649 | 1619 | 1642 | 478,800 | +16.95(+1.04%) |
Jan 28, 2010 | 1642 | 1644 | 1621 | 1625 | 446,200 | -11.86(-0.72%) |
Jan 27, 2010 | 1670 | 1672 | 1627 | 1637 | 576,400 | -32.86(-1.97%) |
Jan 26, 2010 | 1663 | 1682 | 1661 | 1670 | 584,200 | +0.00(+0.00%) |
Jan 25, 2010 | 1663 | 1682 | 1661 | 1670 | 0 | -14.15(-0.84%) |
Jan 24, 2010 | 1696 | 1706 | 1666 | 1684 | 0 | +0.00(+0.00%) |
Jan 23, 2010 | 1696 | 1706 | 1666 | 1684 | 614,200 | -37.66(-2.19%) |
Jan 22, 2010 | 1701 | 1722 | 1695 | 1722 | 542,600 | +7.63(+0.45%) |
Jan 21, 2010 | 1723 | 1723 | 1709 | 1714 | 694,800 | +4.16(+0.24%) |
Jan 20, 2010 | 1719 | 1723 | 1707 | 1710 | 383,000 | -1.56(-0.09%) |
Jan 19, 2010 | 1696 | 1717 | 1689 | 1712 | 420,000 | +0.00(+0.00%) |
Jan 18, 2010 | 1696 | 1717 | 1689 | 1712 | 0 | +9.98(+0.59%) |
Jan 17, 2010 | 1695 | 1704 | 1686 | 1702 | 0 | +0.00(+0.00%) |
Jan 16, 2010 | 1695 | 1704 | 1686 | 1702 | 414,800 | +16.03(+0.95%) |
Jan 15, 2010 | 1681 | 1693 | 1677 | 1686 | 433,200 | +14.36(+0.86%) |
Jan 14, 2010 | 1684 | 1688 | 1671 | 1671 | 360,800 | -27.23(-1.60%) |
Jan 13, 2010 | 1696 | 1701 | 1683 | 1699 | 382,800 | +4.52(+0.27%) |
Jan 12, 2010 | 1701 | 1706 | 1694 | 1694 | 405,200 | +0.00(+0.00%) |
Jan 11, 2010 | 1701 | 1706 | 1694 | 1694 | 0 | -1.14(-0.07%) |
Jan 10, 2010 | 1694 | 1695 | 1669 | 1695 | 0 | +0.00(+0.00%) |
Jan 09, 2010 | 1694 | 1695 | 1669 | 1695 | 379,200 | +11.81(+0.70%) |
Jan 08, 2010 | 1703 | 1708 | 1683 | 1683 | 461,600 | -21.87(-1.28%) |
Jan 07, 2010 | 1698 | 1707 | 1696 | 1705 | 425,400 | +14.70(+0.87%) |
Jan 06, 2010 | 1702 | 1702 | 1686 | 1691 | 407,600 | -5.52(-0.33%) |
Jan 05, 2010 | 1682 | 1696 | 1682 | 1696 | 295,600 | +0.00(+0.00%) |
Jan 04, 2010 | 1682 | 1696 | 1682 | 1696 | 0 | +13.37(+0.79%) |
Jan 03, 2010 | 1670 | 1683 | 1661 | 1683 | 0 | +0.00(+0.00%) |
Jan 02, 2010 | 1670 | 1683 | 1661 | 1683 | 0 | +0.00(+0.00%) |
Jan 01, 2010 | 1670 | 1683 | 1661 | 1683 | 0 | +0.00(+0.00%) |
Dec 31, 2009 | 1670 | 1683 | 1661 | 1683 | 326,000 | +10.29(+0.62%) |
Dec 30, 2009 | 1675 | 1683 | 1662 | 1672 | 317,200 | -13.11(-0.78%) |
Dec 29, 2009 | 1695 | 1695 | 1680 | 1686 | 388,000 | +0.00(+0.00%) |
Dec 28, 2009 | 1695 | 1695 | 1680 | 1686 | 0 | +3.25(+0.19%) |
Dec 27, 2009 | 1664 | 1687 | 1662 | 1682 | 0 | +0.00(+0.00%) |
Dec 26, 2009 | 1664 | 1687 | 1662 | 1682 | 0 | +0.00(+0.00%) |
Dec 25, 2009 | 1664 | 1687 | 1662 | 1682 | 329,600 | +20.99(+1.26%) |
Dec 24, 2009 | 1661 | 1662 | 1655 | 1661 | 370,600 | +5.81(+0.35%) |
Dec 23, 2009 | 1656 | 1658 | 1647 | 1656 | 471,000 | +11.31(+0.69%) |
Dec 22, 2009 | 1646 | 1651 | 1637 | 1644 | 285,000 | +0.00(+0.00%) |
Dec 21, 2009 | 1646 | 1651 | 1637 | 1644 | 0 | -2.81(-0.17%) |
Dec 20, 2009 | 1639 | 1651 | 1632 | 1647 | 0 | +0.00(+0.00%) |
Dec 19, 2009 | 1639 | 1651 | 1632 | 1647 | 263,400 | -0.80(-0.05%) |
Dec 18, 2009 | 1664 | 1665 | 1648 | 1648 | 375,800 | -16.40(-0.99%) |
Dec 17, 2009 | 1666 | 1670 | 1652 | 1664 | 369,200 | -1.61(-0.10%) |
Dec 16, 2009 | 1660 | 1668 | 1658 | 1666 | 364,000 | +1.08(+0.06%) |
Dec 15, 2009 | 1663 | 1665 | 1645 | 1665 | 410,600 | +0.00(+0.00%) |
Dec 14, 2009 | 1663 | 1665 | 1645 | 1665 | 0 | +7.87(+0.47%) |
Dec 12, 2009 | 1651 | 1664 | 1642 | 1657 | 437,600 | +4.17(+0.25%) |
Dec 11, 2009 | 1636 | 1653 | 1613 | 1653 | 468,800 | +18.56(+1.14%) |
Dec 10, 2009 | 1616 | 1634 | 1610 | 1634 | 353,400 | +6.39(+0.39%) |
Dec 09, 2009 | 1631 | 1638 | 1622 | 1628 | 354,200 | -4.87(-0.30%) |
Dec 08, 2009 | 1633 | 1636 | 1625 | 1633 | 265,800 | +0.00(+0.00%) |
Dec 07, 2009 | 1633 | 1636 | 1625 | 1633 | 0 | +7.89(+0.49%) |
Dec 05, 2009 | 1609 | 1630 | 1608 | 1625 | 280,400 | +9.76(+0.60%) |
Dec 04, 2009 | 1597 | 1615 | 1594 | 1615 | 277,400 | +23.37(+1.47%) |
Dec 03, 2009 | 1583 | 1597 | 1580 | 1592 | 328,000 | +21.91(+1.40%) |
Dec 02, 2009 | 1550 | 1570 | 1541 | 1570 | 302,600 | +14.12(+0.91%) |
Dec 01, 2009 | 1548 | 1567 | 1548 | 1556 | 308,200 | +0.00(+0.00%) |
Nov 30, 2009 | 1548 | 1567 | 1548 | 1556 | 0 | +31.10(+2.04%) |
Nov 29, 2009 | 1575 | 1581 | 1519 | 1524 | 0 | +0.00(+0.00%) |
Nov 28, 2009 | 1575 | 1581 | 1519 | 1524 | 388,000 | -75.02(-4.69%) |
Nov 27, 2009 | 1607 | 1621 | 1600 | 1600 | 280,600 | -12.36(-0.77%) |
Nov 26, 2009 | 1609 | 1615 | 1599 | 1612 | 284,200 | +5.46(+0.34%) |
Nov 25, 2009 | 1627 | 1627 | 1601 | 1606 | 395,200 | -12.63(-0.78%) |
Nov 24, 2009 | 1624 | 1630 | 1612 | 1619 | 254,000 | +0.00(+0.00%) |
Nov 23, 2009 | 1624 | 1630 | 1612 | 1619 | 0 | -1.55(-0.10%) |
Nov 22, 2009 | 1613 | 1625 | 1612 | 1621 | 0 | +0.00(+0.00%) |
Nov 21, 2009 | 1613 | 1625 | 1612 | 1621 | 255,200 | +0.00(+0.00%) |
Nov 20, 2009 | 1613 | 1625 | 1612 | 1621 | 0 | +16.63(+1.04%) |
Nov 19, 2009 | 1596 | 1613 | 1595 | 1604 | 279,000 | +17.99(+1.13%) |
Nov 18, 2009 | 1600 | 1603 | 1586 | 1586 | 294,800 | -6.49(-0.41%) |
Nov 17, 2009 | 1578 | 1592 | 1567 | 1592 | 244,400 | +0.00(+0.00%) |
Nov 16, 2009 | 1592 | 1592 | 1592 | 0 | +20.48(+1.30%) | |
Nov 15, 2009 | 1582 | 1587 | 1562 | 1572 | 0 | +0.00(+0.00%) |
Nov 14, 2009 | 1582 | 1587 | 1562 | 1572 | 259,200 | -0.74(-0.05%) |
Nov 13, 2009 | 1599 | 1603 | 1573 | 1573 | 281,000 | -22.09(-1.39%) |
Nov 12, 2009 | 1590 | 1595 | 1575 | 1595 | 263,000 | +12.52(+0.79%) |
Nov 11, 2009 | 1595 | 1600 | 1580 | 1582 | 276,600 | +5.51(+0.35%) |
Nov 10, 2009 | 1578 | 1592 | 1573 | 1577 | 245,600 | +0.00(+0.00%) |
Nov 09, 2009 | 1578 | 1592 | 1573 | 1577 | 0 | +4.33(+0.28%) |
Nov 08, 2009 | 1578 | 1578 | 1565 | 1572 | 0 | +0.00(+0.00%) |
Nov 07, 2009 | 1578 | 1578 | 1565 | 1572 | 253,800 | +20.22(+1.30%) |
Nov 06, 2009 | 1569 | 1572 | 1552 | 1552 | 203,600 | -27.69(-1.75%) |
Nov 05, 2009 | 1556 | 1580 | 1551 | 1580 | 266,800 | +30.01(+1.94%) |
Nov 04, 2009 | 1562 | 1565 | 1549 | 1550 | 273,800 | -9.17(-0.59%) |
Nov 03, 2009 | 1543 | 1570 | 1543 | 1559 | 288,600 | +0.00(+0.00%) |
Nov 02, 2009 | 1543 | 1570 | 1543 | 1559 | 0 | -21.60(-1.37%) |