Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 68277 | 68588 | 67749 | 68588 | 1,182,200 | +292.00(+0.43%) |
Dec 30, 2009 | 67902 | 68309 | 67902 | 68296 | 669,200 | +394.00(+0.58%) |
Dec 29, 2009 | 67591 | 68277 | 67591 | 67902 | 556,400 | +0.30(+0.00%) |
Dec 28, 2009 | 67591 | 68277 | 67591 | 67902 | 0 | +312.80(+0.46%) |
Dec 27, 2009 | 67418 | 67810 | 66943 | 67589 | 0 | +0.00(+0.00%) |
Dec 26, 2009 | 67418 | 67810 | 66943 | 67589 | 0 | +0.00(+0.00%) |
Dec 25, 2009 | 67418 | 67810 | 66943 | 67589 | 0 | -0.10(-0.00%) |
Dec 24, 2009 | 67418 | 67810 | 66943 | 67589 | 904,400 | +171.00(+0.25%) |
Dec 23, 2009 | 65940 | 67421 | 65940 | 67418 | 1,272,600 | +1493.00(+2.26%) |
Dec 22, 2009 | 66806 | 67671 | 65925 | 65925 | 1,406,000 | -0.20(-0.00%) |
Dec 21, 2009 | 66806 | 67671 | 65925 | 65925 | 0 | -869.00(-1.30%) |
Dec 20, 2009 | 67068 | 67281 | 66322 | 66794 | 0 | +0.20(+0.00%) |
Dec 19, 2009 | 67068 | 67281 | 66322 | 66794 | 1,075,200 | -274.00(-0.41%) |
Dec 18, 2009 | 68619 | 68619 | 66792 | 67068 | 1,339,400 | -1554.00(-2.26%) |
Dec 17, 2009 | 69310 | 69622 | 68466 | 68622 | 1,710,000 | -689.00(-0.99%) |
Dec 16, 2009 | 69345 | 69515 | 68822 | 69311 | 1,284,200 | -38.00(-0.05%) |
Dec 15, 2009 | 69273 | 69785 | 69193 | 69349 | 1,294,000 | -0.40(-0.00%) |
Dec 14, 2009 | 69273 | 69785 | 69193 | 69349 | 0 | +82.40(+0.12%) |
Dec 12, 2009 | 68750 | 69502 | 68750 | 69267 | 1,489,600 | +539.00(+0.78%) |
Dec 11, 2009 | 68021 | 68912 | 68021 | 68728 | 1,473,200 | +716.00(+1.05%) |
Dec 10, 2009 | 67736 | 68272 | 67484 | 68012 | 1,141,400 | +283.00(+0.42%) |
Dec 09, 2009 | 68511 | 68511 | 67470 | 67729 | 1,550,000 | -783.00(-1.14%) |
Dec 08, 2009 | 67611 | 68866 | 67611 | 68512 | 1,186,200 | -0.20(-0.00%) |
Dec 07, 2009 | 67611 | 68866 | 67611 | 68512 | 0 | +908.20(+1.34%) |
Dec 05, 2009 | 68316 | 69361 | 67328 | 67604 | 1,410,600 | -711.00(-1.04%) |
Dec 04, 2009 | 68622 | 69336 | 68308 | 68315 | 1,223,400 | -300.00(-0.44%) |
Dec 03, 2009 | 68412 | 69139 | 68412 | 68615 | 1,362,000 | +69.00(+0.10%) |
Dec 02, 2009 | 67051 | 68616 | 67051 | 68546 | 2,326,400 | +1502.00(+2.24%) |