Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 6002 | 6009 | 5949 | 5957 | 9,467,800 | -54.12(-0.90%) |
Dec 30, 2009 | 6011 | 6027 | 6001 | 6012 | 13,021,500 | +8.63(+0.14%) |
Dec 29, 2009 | 5978 | 6011 | 5978 | 6003 | 11,077,100 | +0.00(+0.00%) |
Dec 28, 2009 | 5978 | 6011 | 5978 | 6003 | 0 | +45.48(+0.76%) |
Dec 27, 2009 | 5966 | 5988 | 5935 | 5957 | 0 | +0.00(+0.00%) |
Dec 26, 2009 | 5966 | 5988 | 5935 | 5957 | 0 | +0.00(+0.00%) |
Dec 25, 2009 | 5966 | 5988 | 5935 | 5957 | 0 | +0.00(+0.00%) |
Dec 24, 2009 | 5966 | 5988 | 5935 | 5957 | 15,732,300 | +11.75(+0.20%) |
Dec 23, 2009 | 5939 | 5982 | 5930 | 5946 | 20,790,700 | +15.16(+0.26%) |
Dec 22, 2009 | 5842 | 5936 | 5842 | 5931 | 24,620,500 | +0.00(+0.00%) |
Dec 21, 2009 | 5842 | 5936 | 5842 | 5931 | 0 | +99.32(+1.70%) |
Dec 20, 2009 | 5847 | 5901 | 5830 | 5831 | 0 | +0.00(+0.00%) |
Dec 19, 2009 | 5847 | 5901 | 5830 | 5831 | 74,691,800 | -13.23(-0.23%) |
Dec 18, 2009 | 5884 | 5891 | 5834 | 5844 | 29,334,400 | -58.99(-1.00%) |
Dec 17, 2009 | 5813 | 5903 | 5812 | 5903 | 34,178,500 | +92.09(+1.58%) |
Dec 16, 2009 | 5816 | 5828 | 5752 | 5811 | 24,764,000 | +9.08(+0.16%) |
Dec 15, 2009 | 5803 | 5827 | 5779 | 5802 | 23,530,900 | +0.00(+0.00%) |
Dec 14, 2009 | 5803 | 5827 | 5779 | 5802 | 0 | +45.97(+0.80%) |
Dec 12, 2009 | 5714 | 5793 | 5714 | 5756 | 27,790,100 | +47.27(+0.83%) |
Dec 11, 2009 | 5647 | 5742 | 5637 | 5709 | 22,981,500 | +61.18(+1.08%) |
Dec 10, 2009 | 5673 | 5712 | 5605 | 5648 | 26,700,900 | -40.74(-0.72%) |
Dec 09, 2009 | 5764 | 5810 | 5659 | 5689 | 29,652,400 | -96.17(-1.66%) |
Dec 08, 2009 | 5812 | 5813 | 5743 | 5785 | 22,623,200 | +0.00(+0.00%) |
Dec 07, 2009 | 5812 | 5813 | 5743 | 5785 | 0 | -32.90(-0.57%) |
Dec 05, 2009 | 5753 | 5859 | 5724 | 5818 | 31,793,400 | +47.30(+0.82%) |
Dec 04, 2009 | 5805 | 5853 | 5755 | 5770 | 32,752,200 | -11.33(-0.20%) |
Dec 03, 2009 | 5772 | 5813 | 5752 | 5782 | 30,434,200 | +5.07(+0.09%) |
Dec 02, 2009 | 5654 | 5777 | 5653 | 5777 | 31,732,000 | +150.66(+2.68%) |
Dec 01, 2009 | 5692 | 5718 | 5608 | 5626 | 32,196,800 | +0.00(+0.00%) |
Nov 30, 2009 | 5692 | 5718 | 5612 | 5626 | 0 | -59.66(-1.05%) |
Nov 29, 2009 | 5581 | 5719 | 5519 | 5686 | 0 | +0.00(+0.00%) |
Nov 28, 2009 | 5581 | 5719 | 5519 | 5686 | 32,389,800 | +71.44(+1.27%) |
Nov 27, 2009 | 5785 | 5785 | 5597 | 5614 | 33,803,100 | -188.85(-3.25%) |
Nov 26, 2009 | 5795 | 5826 | 5754 | 5803 | 25,126,300 | +33.71(+0.58%) |
Nov 25, 2009 | 5763 | 5814 | 5746 | 5769 | 25,722,300 | -32.17(-0.55%) |
Nov 24, 2009 | 5689 | 5823 | 5689 | 5801 | 23,212,100 | +0.00(+0.00%) |
Nov 23, 2009 | 5689 | 5823 | 5689 | 5801 | 0 | +138.33(+2.44%) |
Nov 22, 2009 | 5725 | 5745 | 5638 | 5663 | 0 | +0.00(+0.00%) |
Nov 21, 2009 | 5725 | 5745 | 5638 | 5663 | 37,529,200 | -39.03(-0.68%) |
Nov 20, 2009 | 5784 | 5792 | 5689 | 5702 | 25,255,700 | -85.43(-1.48%) |
Nov 19, 2009 | 5793 | 5843 | 5771 | 5788 | 28,561,500 | +9.18(+0.16%) |
Nov 18, 2009 | 5788 | 5802 | 5761 | 5778 | 24,417,600 | -26.39(-0.45%) |
Nov 17, 2009 | 5717 | 5813 | 5717 | 5805 | 30,974,400 | +0.00(+0.00%) |
Nov 16, 2009 | 5805 | 5805 | 5805 | 0 | +117.99(+2.07%) | |
Nov 15, 2009 | 5662 | 5701 | 5616 | 5687 | 0 | +0.00(+0.00%) |
Nov 14, 2009 | 5662 | 5701 | 5616 | 5687 | 23,373,200 | +22.87(+0.40%) |
Nov 13, 2009 | 5658 | 5726 | 5633 | 5664 | 27,014,900 | -4.39(-0.08%) |
Nov 12, 2009 | 5633 | 5706 | 5633 | 5668 | 26,517,200 | +55.15(+0.98%) |
Nov 11, 2009 | 5627 | 5651 | 5603 | 5613 | 25,141,700 | -6.52(-0.12%) |
Nov 10, 2009 | 5514 | 5626 | 5514 | 5620 | 26,023,700 | +0.00(+0.00%) |
Nov 09, 2009 | 5514 | 5626 | 5514 | 5620 | 0 | +131.47(+2.40%) |
Nov 08, 2009 | 5465 | 5510 | 5411 | 5488 | 0 | +0.00(+0.00%) |
Nov 07, 2009 | 5465 | 5527 | 5411 | 5488 | 29,006,400 | +7.33(+0.13%) |
Nov 06, 2009 | 5405 | 5512 | 5356 | 5481 | 34,137,800 | +36.69(+0.67%) |
Nov 05, 2009 | 5378 | 5471 | 5365 | 5444 | 31,275,400 | +90.88(+1.70%) |
Nov 04, 2009 | 5412 | 5412 | 5313 | 5353 | 36,175,300 | -77.47(-1.43%) |
Nov 03, 2009 | 5411 | 5472 | 5377 | 5431 | 29,600,000 | +0.00(+0.00%) |
Nov 02, 2009 | 5411 | 5472 | 5377 | 5431 | 0 | +15.86(+0.29%) |
Nov 01, 2009 | 5593 | 5597 | 5395 | 5415 | 0 | +0.00(+0.00%) |
Oct 31, 2009 | 5593 | 5597 | 5395 | 5415 | 0 | +0.00(+0.00%) |
Oct 30, 2009 | 5593 | 5597 | 5395 | 5415 | 37,016,100 | -172.49(-3.09%) |
Oct 29, 2009 | 5492 | 5590 | 5462 | 5587 | 41,226,200 | +91.18(+1.66%) |
Oct 28, 2009 | 5640 | 5646 | 5494 | 5496 | 50,470,000 | -138.75(-2.46%) |
Oct 27, 2009 | 5653 | 5673 | 5598 | 5635 | 35,608,800 | -7.14(-0.13%) |
Oct 26, 2009 | 5764 | 5799 | 5624 | 5642 | 31,113,500 | -98.09(-1.71%) |
Oct 25, 2009 | 5788 | 5849 | 5732 | 5740 | 0 | +0.00(+0.00%) |
Oct 24, 2009 | 5788 | 5849 | 5732 | 5740 | 0 | +0.00(+0.00%) |
Oct 23, 2009 | 5788 | 5849 | 5732 | 5740 | 27,025,500 | -22.68(-0.39%) |
Oct 22, 2009 | 5806 | 5806 | 5713 | 5763 | 30,967,600 | -70.56(-1.21%) |
Oct 21, 2009 | 5827 | 5858 | 5737 | 5833 | 37,291,500 | +21.72(+0.37%) |
Oct 20, 2009 | 5856 | 5888 | 5801 | 5812 | 30,890,800 | -40.79(-0.70%) |
Oct 19, 2009 | 5761 | 5857 | 5761 | 5853 | 29,384,000 | +109.17(+1.90%) |
Oct 16, 2009 | 5846 | 5886 | 5731 | 5743 | 44,943,400 | -87.38(-1.50%) |
Oct 15, 2009 | 5853 | 5869 | 5806 | 5831 | 35,968,200 | -23.37(-0.40%) |
Oct 14, 2009 | 5757 | 5860 | 5757 | 5854 | 45,128,000 | +139.83(+2.45%) |
Oct 13, 2009 | 5778 | 5787 | 5695 | 5714 | 26,792,600 | -68.92(-1.19%) |
Oct 12, 2009 | 5727 | 5814 | 5727 | 5783 | 27,102,500 | +71.35(+1.25%) |
Oct 09, 2009 | 5701 | 5748 | 5674 | 5712 | 25,213,600 | -4.66(-0.08%) |
Oct 08, 2009 | 5680 | 5728 | 5667 | 5717 | 32,363,200 | +75.79(+1.34%) |
Oct 07, 2009 | 5650 | 5691 | 5626 | 5641 | 26,751,200 | -16.89(-0.30%) |
Oct 06, 2009 | 5519 | 5662 | 5519 | 5658 | 34,041,100 | +148.79(+2.70%) |
Oct 05, 2009 | 5478 | 5512 | 5440 | 5509 | 25,126,700 | +40.95(+0.75%) |
Oct 02, 2009 | 5533 | 5537 | 5442 | 5468 | 37,569,300 | -86.65(-1.56%) |