Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2009 | 1605 | 1605 | 1581 | 1581 | 0 | +0.00(+0.00%) |
Oct 31, 2009 | 1605 | 1605 | 1581 | 1581 | 0 | +0.00(+0.00%) |
Oct 30, 2009 | 1605 | 1605 | 1581 | 1581 | 272,000 | -5.16(-0.33%) |
Oct 29, 2009 | 1585 | 1587 | 1564 | 1586 | 371,800 | -23.86(-1.48%) |
Oct 28, 2009 | 1649 | 1652 | 1604 | 1610 | 368,800 | -39.82(-2.41%) |
Oct 27, 2009 | 1647 | 1652 | 1637 | 1650 | 334,200 | -7.58(-0.46%) |
Oct 26, 2009 | 1634 | 1663 | 1634 | 1657 | 313,400 | +16.94(+1.03%) |
Oct 25, 2009 | 1644 | 1647 | 1633 | 1640 | 0 | +0.00(+0.00%) |
Oct 24, 2009 | 1644 | 1647 | 1633 | 1640 | 0 | +0.00(+0.00%) |
Oct 23, 2009 | 1644 | 1647 | 1633 | 1640 | 330,200 | +9.84(+0.60%) |
Oct 22, 2009 | 1638 | 1650 | 1624 | 1630 | 386,000 | -23.53(-1.42%) |
Oct 21, 2009 | 1650 | 1665 | 1646 | 1654 | 365,400 | -5.29(-0.32%) |
Oct 20, 2009 | 1664 | 1666 | 1649 | 1659 | 401,200 | +10.08(+0.61%) |
Oct 19, 2009 | 1633 | 1650 | 1615 | 1649 | 278,200 | +8.71(+0.53%) |
Oct 16, 2009 | 1656 | 1667 | 1638 | 1640 | 370,200 | -18.63(-1.12%) |
Oct 15, 2009 | 1662 | 1672 | 1653 | 1659 | 372,600 | +9.90(+0.60%) |
Oct 14, 2009 | 1642 | 1653 | 1638 | 1649 | 410,200 | +20.16(+1.24%) |
Oct 13, 2009 | 1634 | 1643 | 1614 | 1629 | 418,200 | -10.88(-0.66%) |
Oct 12, 2009 | 1660 | 1661 | 1632 | 1640 | 412,600 | -6.98(-0.42%) |
Oct 09, 2009 | 1622 | 1649 | 1615 | 1647 | 439,600 | +31.33(+1.94%) |
Oct 08, 2009 | 1608 | 1615 | 1591 | 1615 | 376,400 | +17.46(+1.09%) |
Oct 07, 2009 | 1619 | 1625 | 1598 | 1598 | 410,000 | -0.44(-0.03%) |
Oct 06, 2009 | 1620 | 1626 | 1590 | 1598 | 389,800 | -8.46(-0.53%) |
Oct 05, 2009 | 1622 | 1629 | 1604 | 1607 | 318,600 | -37.73(-2.29%) |
Oct 02, 2009 | 1645 | 1645 | 1645 | 0 | +0.00(+0.00%) |