Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 17402 | 17440 | 17323 | 17344 | 13,800 | -57.80(-0.33%) |
Dec 30, 2009 | 17389 | 17486 | 17373 | 17402 | 14,400 | +0.00(+0.00%) |
Dec 29, 2009 | 17436 | 17486 | 17380 | 17402 | 0 | +41.00(+0.24%) |
Dec 28, 2009 | 17302 | 17414 | 17198 | 17361 | 0 | +0.00(+0.00%) |
Dec 27, 2009 | 17302 | 17414 | 17198 | 17361 | 0 | +0.00(+0.00%) |
Dec 26, 2009 | 17302 | 17414 | 17198 | 17361 | 0 | +0.00(+0.00%) |
Dec 25, 2009 | 17266 | 17414 | 17198 | 17361 | 22,400 | +129.50(+0.75%) |
Dec 24, 2009 | 16724 | 17252 | 16724 | 17231 | 26,600 | +539.10(+3.23%) |
Dec 23, 2009 | 16634 | 16738 | 16634 | 16692 | 14,400 | +90.80(+0.55%) |
Dec 22, 2009 | 16725 | 16751 | 16578 | 16601 | 17,200 | +0.00(+0.00%) |
Dec 21, 2009 | 16727 | 16751 | 16578 | 16601 | 0 | -118.60(-0.71%) |
Dec 20, 2009 | 16856 | 16899 | 16693 | 16720 | 0 | +0.00(+0.00%) |
Dec 19, 2009 | 16856 | 16899 | 16693 | 16720 | 18,600 | -174.40(-1.03%) |
Dec 18, 2009 | 16912 | 16980 | 16826 | 16894 | 22,000 | -18.60(-0.11%) |
Dec 17, 2009 | 16867 | 16996 | 16778 | 16913 | 19,400 | +35.60(+0.21%) |
Dec 16, 2009 | 17151 | 17200 | 16836 | 16877 | 18,600 | -220.40(-1.29%) |
Dec 15, 2009 | 17118 | 17275 | 17048 | 17098 | 17,200 | +0.00(+0.00%) |
Dec 14, 2009 | 17118 | 17275 | 17048 | 17098 | 0 | -21.40(-0.13%) |
Dec 12, 2009 | 17200 | 17352 | 17056 | 17119 | 19,200 | -70.30(-0.41%) |
Dec 11, 2009 | 17107 | 17231 | 17032 | 17189 | 19,200 | +64.10(+0.37%) |
Dec 10, 2009 | 17204 | 17228 | 17057 | 17125 | 21,800 | -102.50(-0.59%) |
Dec 09, 2009 | 16984 | 17238 | 16964 | 17228 | 18,600 | +244.60(+1.44%) |
Dec 08, 2009 | 17107 | 17177 | 16943 | 16983 | 21,000 | +0.00(+0.00%) |
Dec 07, 2009 | 17095 | 17177 | 16943 | 16983 | 0 | -118.40(-0.69%) |
Dec 05, 2009 | 17182 | 17292 | 17033 | 17102 | 18,200 | -84.20(-0.49%) |
Dec 04, 2009 | 17200 | 17361 | 17128 | 17186 | 18,200 | +15.80(+0.09%) |
Dec 03, 2009 | 17226 | 17330 | 17142 | 17170 | 22,200 | -28.40(-0.17%) |
Dec 02, 2009 | 16948 | 17218 | 16948 | 17198 | 20,000 | +272.10(+1.61%) |
Dec 01, 2009 | 16656 | 17027 | 16656 | 16926 | 23,200 | +0.00(+0.00%) |
Nov 30, 2009 | 16656 | 17027 | 16656 | 16926 | 0 | +294.20(+1.77%) |
Nov 29, 2009 | 16719 | 16719 | 16210 | 16632 | 0 | +0.00(+0.00%) |
Nov 28, 2009 | 16719 | 16719 | 16210 | 16632 | 28,400 | -222.90(-1.32%) |
Nov 27, 2009 | 17199 | 17202 | 16809 | 16855 | 24,000 | -344.00(-2.00%) |
Nov 26, 2009 | 17149 | 17290 | 17124 | 17199 | 17,000 | +67.80(+0.40%) |
Nov 25, 2009 | 17231 | 17231 | 17028 | 17131 | 18,200 | -49.10(-0.29%) |
Nov 24, 2009 | 17067 | 17215 | 17045 | 17180 | 22,000 | +0.00(+0.00%) |
Nov 23, 2009 | 17067 | 17215 | 17045 | 17180 | 0 | +158.40(+0.93%) |
Nov 22, 2009 | 16773 | 17042 | 16636 | 17022 | 0 | +0.00(+0.00%) |
Nov 21, 2009 | 16773 | 17042 | 16636 | 17022 | 22,400 | +236.10(+1.41%) |
Nov 20, 2009 | 17005 | 17005 | 16712 | 16786 | 18,200 | -213.10(-1.25%) |
Nov 19, 2009 | 17032 | 17099 | 16958 | 16999 | 18,200 | -51.90(-0.30%) |
Nov 18, 2009 | 17036 | 17080 | 16883 | 17051 | 20,400 | +18.20(+0.11%) |
Nov 17, 2009 | 16893 | 17083 | 16893 | 17032 | 19,000 | +0.00(+0.00%) |
Nov 16, 2009 | 17032 | 17032 | 17032 | 0 | +183.70(+1.09%) | |
Nov 15, 2009 | 16693 | 16910 | 16667 | 16849 | 0 | +0.00(+0.00%) |
Nov 14, 2009 | 16693 | 16910 | 16667 | 16849 | 21,400 | +152.80(+0.92%) |
Nov 13, 2009 | 16822 | 16897 | 16605 | 16696 | 27,200 | -153.60(-0.91%) |
Nov 12, 2009 | 16444 | 16888 | 16405 | 16850 | 26,600 | +409.00(+2.49%) |
Nov 11, 2009 | 16552 | 16678 | 16372 | 16441 | 26,600 | -58.10(-0.35%) |
Nov 10, 2009 | 16191 | 16517 | 16147 | 16499 | 20,400 | +0.00(+0.00%) |
Nov 09, 2009 | 16191 | 16517 | 16147 | 16499 | 0 | +340.40(+2.11%) |
Nov 08, 2009 | 16137 | 16284 | 16075 | 16158 | 0 | +0.00(+0.00%) |
Nov 07, 2009 | 16137 | 16284 | 16075 | 16158 | 28,200 | +94.40(+0.59%) |
Nov 06, 2009 | 15926 | 16092 | 15565 | 16064 | 33,800 | +151.80(+0.95%) |
Nov 05, 2009 | 15488 | 15929 | 15488 | 15912 | 30,400 | +507.20(+3.29%) |
Nov 04, 2009 | 15839 | 15957 | 15331 | 15405 | 32,400 | +0.00(+0.00%) |
Nov 03, 2009 | 15855 | 15957 | 15331 | 15405 | 0 | -491.40(-3.09%) |
Nov 02, 2009 | 16136 | 16361 | 15805 | 15896 | 0 | +0.00(+0.00%) |
Nov 01, 2009 | 16136 | 16361 | 15805 | 15896 | 0 | +0.00(+0.00%) |
Oct 31, 2009 | 16136 | 16361 | 15805 | 15896 | 0 | +0.00(+0.00%) |
Oct 30, 2009 | 16136 | 16361 | 15805 | 15896 | 38,600 | -156.40(-0.97%) |
Oct 29, 2009 | 16191 | 16264 | 15994 | 16053 | 26,200 | -230.80(-1.42%) |
Oct 28, 2009 | 16336 | 16411 | 16144 | 16284 | 29,600 | -69.90(-0.43%) |
Oct 27, 2009 | 16699 | 16699 | 16312 | 16353 | 30,800 | -387.10(-2.31%) |
Oct 26, 2009 | 16808 | 16939 | 16706 | 16740 | 22,000 | -70.30(-0.42%) |
Oct 25, 2009 | 16796 | 17007 | 16765 | 16811 | 0 | +0.00(+0.00%) |
Oct 24, 2009 | 16796 | 17007 | 16765 | 16811 | 0 | +0.00(+0.00%) |
Oct 23, 2009 | 16796 | 17007 | 16765 | 16811 | 24,400 | +21.10(+0.13%) |
Oct 22, 2009 | 17032 | 17032 | 16721 | 16790 | 25,600 | -219.50(-1.29%) |
Oct 21, 2009 | 17230 | 17249 | 16998 | 17009 | 25,600 | -213.80(-1.24%) |
Oct 20, 2009 | 17415 | 17457 | 17185 | 17223 | 24,600 | -103.00(-0.59%) |
Oct 19, 2009 | 17326 | 17326 | 17326 | 0 | +3.20(+0.02%) | |
Oct 16, 2009 | 17197 | 17348 | 17127 | 17323 | 28,200 | +127.60(+0.74%) |
Oct 15, 2009 | 17274 | 17350 | 17093 | 17195 | 30,200 | -35.90(-0.21%) |
Oct 14, 2009 | 17118 | 17275 | 17118 | 17231 | 31,800 | +204.40(+1.20%) |
Oct 13, 2009 | 17027 | 17027 | 17027 | 0 | +0.00(+0.00%) | |
Oct 12, 2009 | 16687 | 17069 | 16687 | 17027 | 24,200 | +384.00(+2.31%) |
Oct 09, 2009 | 16916 | 16963 | 16607 | 16643 | 27,000 | -200.80(-1.19%) |
Oct 08, 2009 | 16908 | 16998 | 16775 | 16844 | 37,000 | +36.80(+0.22%) |
Oct 07, 2009 | 17069 | 17121 | 16764 | 16807 | 32,800 | -151.80(-0.90%) |
Oct 06, 2009 | 16879 | 16989 | 16622 | 16958 | 50,200 | +92.10(+0.55%) |
Oct 05, 2009 | 17062 | 17062 | 16836 | 16866 | 24,800 | -268.20(-1.57%) |
Oct 02, 2009 | 17135 | 17135 | 17135 | 0 | +0.00(+0.00%) |