Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8155 | 8189 | 8139 | 8188 | 0 | +75.83(+0.93%) |
Dec 30, 2009 | 8079 | 8119 | 8060 | 8112 | 0 | +58.45(+0.73%) |
Dec 29, 2009 | 8088 | 8088 | 8031 | 8054 | 0 | -3.66(-0.05%) |
Dec 28, 2009 | 8008 | 8080 | 8008 | 8057 | 0 | +84.90(+1.06%) |
Dec 27, 2009 | 8008 | 8009 | 7965 | 7973 | 0 | +0.00(+0.00%) |
Dec 26, 2009 | 8008 | 8009 | 7965 | 7973 | 0 | +0.00(+0.00%) |
Dec 25, 2009 | 8008 | 8009 | 7965 | 7973 | 0 | +9.05(+0.11%) |
Dec 24, 2009 | 7935 | 7988 | 7928 | 7964 | 0 | +62.04(+0.79%) |
Dec 23, 2009 | 7893 | 7911 | 7873 | 7902 | 0 | +45.50(+0.58%) |
Dec 22, 2009 | 7850 | 7872 | 7823 | 7856 | 0 | +68.73(+0.88%) |
Dec 21, 2009 | 7798 | 7827 | 7787 | 7787 | 0 | +33.64(+0.43%) |
Dec 20, 2009 | 7690 | 7754 | 7688 | 7754 | 0 | +0.00(+0.00%) |
Dec 19, 2009 | 7690 | 7754 | 7688 | 7754 | 0 | +0.00(+0.00%) |
Dec 18, 2009 | 7690 | 7754 | 7688 | 7754 | 0 | +11.46(+0.15%) |
Dec 17, 2009 | 7705 | 7783 | 7705 | 7742 | 0 | -33.47(-0.43%) |
Dec 16, 2009 | 7705 | 7783 | 7705 | 7776 | 0 | +0.00(+0.00%) |
Dec 15, 2009 | 7705 | 7783 | 7705 | 7776 | 0 | -43.49(-0.56%) |
Dec 14, 2009 | 7793 | 7842 | 7770 | 7819 | 0 | +24.06(+0.31%) |
Dec 12, 2009 | 7710 | 7795 | 7701 | 7795 | 0 | +0.00(+0.00%) |
Dec 11, 2009 | 7710 | 7795 | 7701 | 7795 | 0 | +117.16(+1.53%) |
Dec 10, 2009 | 7823 | 7829 | 7631 | 7678 | 0 | -119.51(-1.53%) |
Dec 09, 2009 | 7748 | 7797 | 7743 | 7797 | 0 | +28.71(+0.37%) |
Dec 08, 2009 | 7802 | 7802 | 7731 | 7769 | 0 | -6.93(-0.09%) |
Dec 07, 2009 | 7705 | 7783 | 7705 | 7776 | 0 | +124.73(+1.63%) |
Dec 04, 2009 | 7685 | 7707 | 7651 | 7651 | 0 | -33.76(-0.44%) |
Dec 03, 2009 | 7734 | 7738 | 7659 | 7685 | 0 | +7.05(+0.09%) |
Dec 02, 2009 | 7716 | 7742 | 7672 | 7678 | 0 | +28.39(+0.37%) |
Dec 01, 2009 | 7616 | 7660 | 7549 | 7649 | 0 | +67.02(+0.88%) |
Nov 30, 2009 | 7583 | 7605 | 7569 | 7582 | 0 | +91.30(+1.22%) |
Nov 29, 2009 | 7614 | 7634 | 7491 | 7491 | 0 | +0.00(+0.00%) |
Nov 28, 2009 | 7614 | 7634 | 7491 | 7491 | 0 | +0.00(+0.00%) |
Nov 27, 2009 | 7614 | 7634 | 7491 | 7491 | 0 | -248.25(-3.21%) |
Nov 26, 2009 | 7795 | 7818 | 7734 | 7739 | 0 | -17.15(-0.22%) |
Nov 25, 2009 | 7719 | 7784 | 7716 | 7756 | 0 | +41.75(+0.54%) |
Nov 24, 2009 | 7723 | 7736 | 7696 | 7715 | 0 | +27.41(+0.36%) |
Nov 23, 2009 | 7695 | 7715 | 7672 | 7687 | 0 | +4.18(+0.05%) |
Nov 22, 2009 | 7742 | 7742 | 7649 | 7683 | 0 | +0.00(+0.00%) |
Nov 21, 2009 | 7742 | 7742 | 7649 | 7683 | 0 | +0.00(+0.00%) |
Nov 20, 2009 | 7742 | 7742 | 7649 | 7683 | 0 | -77.01(-0.99%) |
Nov 19, 2009 | 7768 | 7797 | 7751 | 7760 | 0 | -6.71(-0.09%) |
Nov 18, 2009 | 7767 | 7803 | 7738 | 7767 | 0 | +33.48(+0.43%) |
Nov 17, 2009 | 7875 | 7875 | 7733 | 7733 | 0 | -59.47(-0.76%) |
Nov 16, 2009 | 7793 | 7793 | 7793 | 0 | +127.05(+1.66%) | |
Nov 15, 2009 | 7651 | 7695 | 7640 | 7666 | 0 | +0.00(+0.00%) |
Nov 14, 2009 | 7651 | 7695 | 7640 | 7666 | 0 | +0.00(+0.00%) |
Nov 13, 2009 | 7651 | 7695 | 7640 | 7666 | 0 | -5.30(-0.07%) |
Nov 12, 2009 | 7683 | 7710 | 7659 | 7671 | 0 | +2.87(+0.04%) |
Nov 11, 2009 | 7604 | 7671 | 7556 | 7668 | 0 | +74.57(+0.98%) |
Nov 10, 2009 | 7613 | 7615 | 7576 | 7593 | 0 | +56.79(+0.75%) |
Nov 09, 2009 | 7563 | 7563 | 7512 | 7537 | 0 | +73.65(+0.99%) |
Nov 08, 2009 | 7516 | 7521 | 7451 | 7463 | 0 | +0.00(+0.00%) |
Nov 07, 2009 | 7516 | 7521 | 7451 | 7463 | 0 | +0.00(+0.00%) |
Nov 06, 2009 | 7516 | 7521 | 7451 | 7463 | 0 | +45.59(+0.61%) |
Nov 05, 2009 | 7472 | 7482 | 7413 | 7417 | 0 | -49.58(-0.66%) |
Nov 04, 2009 | 7376 | 7467 | 7365 | 7467 | 0 | +144.11(+1.97%) |
Nov 03, 2009 | 7339 | 7368 | 7315 | 7323 | 0 | -12.25(-0.17%) |
Nov 02, 2009 | 7238 | 7337 | 7219 | 7335 | 0 | -4.90(-0.07%) |
Nov 01, 2009 | 7429 | 7433 | 7340 | 7340 | 0 | +0.00(+0.00%) |
Oct 31, 2009 | 7429 | 7433 | 7340 | 7340 | 0 | +0.00(+0.00%) |
Oct 30, 2009 | 7429 | 7433 | 7340 | 7340 | 0 | -15.61(-0.21%) |
Oct 29, 2009 | 7417 | 7426 | 7234 | 7356 | 0 | -178.26(-2.37%) |
Oct 28, 2009 | 7637 | 7675 | 7534 | 7534 | 0 | -123.39(-1.61%) |
Oct 27, 2009 | 7635 | 7657 | 7587 | 7657 | 0 | -11.06(-0.14%) |
Oct 26, 2009 | 7701 | 7752 | 7658 | 7668 | 0 | +19.12(+0.25%) |
Oct 25, 2009 | 7652 | 7672 | 7615 | 7649 | 0 | +0.00(+0.00%) |
Oct 24, 2009 | 7652 | 7672 | 7615 | 7649 | 0 | +0.00(+0.00%) |
Oct 23, 2009 | 7652 | 7672 | 7615 | 7649 | 0 | +41.35(+0.54%) |
Oct 22, 2009 | 7693 | 7711 | 7578 | 7608 | 0 | -93.57(-1.21%) |
Oct 21, 2009 | 7752 | 7774 | 7676 | 7702 | 0 | -52.02(-0.67%) |
Oct 20, 2009 | 7808 | 7812 | 7754 | 7754 | 0 | +2.20(+0.03%) |
Oct 19, 2009 | 7751 | 7751 | 7751 | 0 | +36.22(+0.47%) | |
Oct 16, 2009 | 7715 | 7715 | 7715 | 0 | +4.70(+0.06%) | |
Oct 15, 2009 | 7710 | 7710 | 7710 | 0 | +14.65(+0.19%) | |
Oct 14, 2009 | 7696 | 7696 | 7696 | 0 | +99.15(+1.31%) | |
Oct 13, 2009 | 7597 | 7597 | 7597 | 0 | -3.28(-0.04%) | |
Oct 12, 2009 | 7600 | 7600 | 7600 | 7600 | 0 | +27.92(+0.37%) |
Oct 09, 2009 | 7572 | 7572 | 7572 | 0 | +68.65(+0.91%) | |
Oct 08, 2009 | 7503 | 7503 | 7503 | 0 | -105.35(-1.38%) | |
Oct 07, 2009 | 7609 | 7609 | 7609 | 0 | +72.61(+0.96%) | |
Oct 06, 2009 | 7536 | 7536 | 7536 | 0 | +98.07(+1.32%) | |
Oct 05, 2009 | 7438 | 7438 | 7438 | 0 | +26.10(+0.35%) | |
Oct 02, 2009 | 7412 | 7412 | 7412 | 0 | -133.41(-1.77%) |