Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3114 | 3196 | 3114 | 3195 | 0 | +99.04(+3.20%) |
Nov 29, 2009 | 3137 | 3170 | 3081 | 3096 | 0 | +0.00(+0.00%) |
Nov 28, 2009 | 3137 | 3170 | 3081 | 3096 | 148,800 | -74.72(-2.36%) |
Nov 27, 2009 | 3296 | 3305 | 3160 | 3171 | 218,000 | -119.19(-3.62%) |
Nov 26, 2009 | 3215 | 3291 | 3188 | 3290 | 189,000 | +66.64(+2.07%) |
Nov 25, 2009 | 3352 | 3361 | 3214 | 3224 | 250,200 | -115.13(-3.45%) |
Nov 24, 2009 | 3313 | 3339 | 3306 | 3339 | 169,600 | +0.00(+0.00%) |
Nov 23, 2009 | 3313 | 3339 | 3306 | 3339 | 0 | +30.31(+0.92%) |
Nov 22, 2009 | 3309 | 3333 | 3280 | 3308 | 0 | +0.00(+0.00%) |
Nov 21, 2009 | 3309 | 3333 | 3280 | 3308 | 176,000 | -12.26(-0.37%) |
Nov 20, 2009 | 3311 | 3329 | 3286 | 3321 | 174,600 | +17.38(+0.53%) |
Nov 19, 2009 | 3287 | 3316 | 3274 | 3303 | 158,600 | +20.34(+0.62%) |
Nov 18, 2009 | 3291 | 3298 | 3275 | 3283 | 166,000 | +7.84(+0.24%) |
Nov 17, 2009 | 3206 | 3276 | 3206 | 3275 | 200,400 | +0.00(+0.00%) |
Nov 16, 2009 | 3275 | 3275 | 3275 | 0 | +87.40(+2.74%) | |
Nov 15, 2009 | 3165 | 3189 | 3128 | 3188 | 0 | +0.00(+0.00%) |
Nov 14, 2009 | 3165 | 3189 | 3128 | 3188 | 151,200 | +14.70(+0.46%) |
Nov 13, 2009 | 3181 | 3200 | 3163 | 3173 | 138,000 | -2.24(-0.07%) |
Nov 12, 2009 | 3176 | 3187 | 3149 | 3175 | 126,800 | -3.42(-0.11%) |
Nov 11, 2009 | 3203 | 3211 | 3176 | 3179 | 142,400 | +3.03(+0.10%) |
Nov 10, 2009 | 3162 | 3177 | 3142 | 3176 | 139,200 | +0.00(+0.00%) |
Nov 09, 2009 | 3162 | 3177 | 3142 | 3176 | 0 | +11.54(+0.36%) |
Nov 08, 2009 | 3176 | 3184 | 3157 | 3164 | 0 | +0.00(+0.00%) |
Nov 07, 2009 | 3176 | 3184 | 3157 | 3164 | 163,400 | +8.99(+0.28%) |
Nov 06, 2009 | 3134 | 3159 | 3123 | 3155 | 145,400 | +26.51(+0.85%) |
Nov 05, 2009 | 3119 | 3141 | 3096 | 3129 | 145,400 | +14.31(+0.46%) |
Nov 04, 2009 | 3086 | 3121 | 3079 | 3114 | 150,600 | +37.58(+1.22%) |
Nov 03, 2009 | 2934 | 3078 | 2924 | 3077 | 137,200 | +0.00(+0.00%) |
Nov 02, 2009 | 2934 | 3078 | 2924 | 3077 | 0 | +80.80(+2.70%) |
Nov 01, 2009 | 3007 | 3027 | 2984 | 2996 | 0 | +0.00(+0.00%) |
Oct 31, 2009 | 3007 | 3027 | 2984 | 2996 | 0 | +0.00(+0.00%) |
Oct 30, 2009 | 3007 | 3027 | 2984 | 2996 | 104,800 | +35.38(+1.20%) |
Oct 29, 2009 | 2975 | 2993 | 2952 | 2960 | 110,200 | -70.86(-2.34%) |
Oct 28, 2009 | 3014 | 3038 | 2974 | 3031 | 101,000 | +9.87(+0.33%) |
Oct 27, 2009 | 3086 | 3086 | 3020 | 3021 | 120,800 | -88.11(-2.83%) |
Oct 26, 2009 | 3114 | 3123 | 3083 | 3110 | 114,800 | +1.72(+0.06%) |
Oct 25, 2009 | 3057 | 3123 | 3057 | 3108 | 0 | +0.00(+0.00%) |
Oct 24, 2009 | 3057 | 3123 | 3057 | 3108 | 0 | +0.00(+0.00%) |
Oct 23, 2009 | 3057 | 3123 | 3057 | 3108 | 138,600 | +56.44(+1.85%) |
Oct 22, 2009 | 3069 | 3081 | 3045 | 3051 | 103,000 | -19.18(-0.62%) |
Oct 21, 2009 | 3081 | 3106 | 3063 | 3071 | 135,400 | -13.86(-0.45%) |
Oct 20, 2009 | 3063 | 3085 | 3054 | 3084 | 143,600 | +46.18(+1.52%) |
Oct 19, 2009 | 2975 | 3040 | 2962 | 3038 | 120,600 | +61.64(+2.07%) |
Oct 16, 2009 | 2993 | 3008 | 2932 | 2977 | 92,200 | -3.16(-0.11%) |
Oct 15, 2009 | 2995 | 3014 | 2967 | 2980 | 98,600 | +9.26(+0.31%) |
Oct 14, 2009 | 2946 | 3011 | 2944 | 2971 | 129,600 | +34.34(+1.17%) |
Oct 13, 2009 | 2890 | 2938 | 2887 | 2936 | 80,000 | +41.71(+1.44%) |
Oct 12, 2009 | 2927 | 2932 | 2894 | 2894 | 88,200 | -17.24(-0.59%) |
Oct 09, 2009 | 2840 | 2913 | 2835 | 2912 | 85,600 | +132.29(+4.76%) |
Oct 08, 2009 | 2779 | 2779 | 2779 | 0 | +0.00(+0.00%) | |
Oct 07, 2009 | 2779 | 2779 | 2779 | 0 | +0.00(+0.00%) | |
Oct 06, 2009 | 2779 | 2779 | 2779 | 0 | +0.00(+0.00%) | |
Oct 05, 2009 | 2779 | 2779 | 2779 | 0 | +0.00(+0.00%) | |
Oct 02, 2009 | 2779 | 2779 | 2779 | 0 | +0.00(+0.00%) | |
Oct 01, 2009 | 2779 | 2779 | 2779 | 2779 | 0 | +0.00(+0.00%) |
Sep 30, 2009 | 2773 | 2804 | 2764 | 2779 | 64,800 | +24.89(+0.90%) |
Sep 29, 2009 | 2764 | 2780 | 2712 | 2755 | 73,600 | -8.98(-0.32%) |
Sep 28, 2009 | 2844 | 2858 | 2753 | 2764 | 71,800 | -75.32(-2.65%) |
Sep 25, 2009 | 2837 | 2864 | 2813 | 2839 | 75,200 | -14.71(-0.52%) |
Sep 24, 2009 | 2825 | 2886 | 2783 | 2854 | 102,600 | +10.83(+0.38%) |
Sep 23, 2009 | 2898 | 2924 | 2826 | 2843 | 107,600 | -54.83(-1.89%) |
Sep 22, 2009 | 2956 | 2983 | 2897 | 2898 | 124,000 | -69.46(-2.34%) |
Sep 21, 2009 | 2938 | 2969 | 2872 | 2967 | 136,200 | +4.34(+0.15%) |
Sep 18, 2009 | 3063 | 3068 | 2941 | 2963 | 168,000 | -97.59(-3.19%) |
Sep 17, 2009 | 3016 | 3064 | 3016 | 3060 | 160,800 | +60.55(+2.02%) |
Sep 16, 2009 | 3028 | 3029 | 2961 | 3000 | 147,400 | -34.02(-1.12%) |
Sep 15, 2009 | 3029 | 3050 | 2999 | 3034 | 144,400 | +6.99(+0.23%) |
Sep 14, 2009 | 2991 | 3033 | 2985 | 3027 | 143,800 | +36.95(+1.24%) |
Sep 11, 2009 | 2917 | 2999 | 2916 | 2990 | 123,200 | +64.91(+2.22%) |
Sep 10, 2009 | 2935 | 2959 | 2911 | 2925 | 105,800 | -21.38(-0.73%) |
Sep 09, 2009 | 2944 | 2962 | 2900 | 2946 | 130,800 | +15.78(+0.54%) |
Sep 08, 2009 | 2866 | 2931 | 2832 | 2930 | 128,000 | +49.36(+1.71%) |
Sep 07, 2009 | 2878 | 2919 | 2860 | 2881 | 131,200 | +19.51(+0.68%) |
Sep 04, 2009 | 2841 | 2876 | 2828 | 2862 | 128,800 | +16.59(+0.58%) |
Sep 03, 2009 | 2722 | 2854 | 2716 | 2845 | 129,800 | +130.05(+4.79%) |
Sep 02, 2009 | 2681 | 2730 | 2669 | 2715 | 84,000 | +31.25(+1.16%) |