Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3212 | 3267 | 3206 | 3263 | 129,400 | +50.84(+1.58%) |
Dec 30, 2009 | 3190 | 3213 | 3167 | 3212 | 102,600 | +22.98(+0.72%) |
Dec 29, 2009 | 3149 | 3202 | 3149 | 3189 | 91,200 | +0.00(+0.00%) |
Dec 28, 2009 | 3149 | 3202 | 3149 | 3189 | 0 | +47.43(+1.51%) |
Dec 27, 2009 | 3149 | 3155 | 3128 | 3141 | 0 | +0.00(+0.00%) |
Dec 26, 2009 | 3149 | 3155 | 3128 | 3141 | 84,600 | -12.06(-0.38%) |
Dec 25, 2009 | 3081 | 3157 | 3075 | 3153 | 102,400 | +79.63(+2.59%) |
Dec 24, 2009 | 3048 | 3079 | 3041 | 3074 | 80,000 | +23.26(+0.76%) |
Dec 23, 2009 | 3127 | 3129 | 3040 | 3051 | 85,000 | -72.45(-2.32%) |
Dec 22, 2009 | 3108 | 3124 | 3088 | 3123 | 74,600 | +0.00(+0.00%) |
Dec 21, 2009 | 3108 | 3124 | 3088 | 3123 | 0 | +9.08(+0.29%) |
Dec 20, 2009 | 3155 | 3170 | 3108 | 3114 | 0 | +0.00(+0.00%) |
Dec 19, 2009 | 3155 | 3170 | 3108 | 3114 | 101,800 | -65.19(-2.05%) |
Dec 18, 2009 | 3262 | 3273 | 3177 | 3179 | 105,600 | -76.13(-2.34%) |
Dec 17, 2009 | 3263 | 3299 | 3247 | 3255 | 103,800 | -19.25(-0.59%) |
Dec 16, 2009 | 3284 | 3303 | 3268 | 3274 | 101,400 | -28.44(-0.86%) |
Dec 15, 2009 | 3247 | 3315 | 3178 | 3303 | 118,200 | +0.00(+0.00%) |
Dec 14, 2009 | 3247 | 3315 | 3178 | 3303 | 0 | +55.58(+1.71%) |
Dec 12, 2009 | 3260 | 3281 | 3242 | 3247 | 91,600 | -6.94(-0.21%) |
Dec 11, 2009 | 3258 | 3276 | 3226 | 3254 | 94,400 | +14.69(+0.45%) |
Dec 10, 2009 | 3258 | 3285 | 3228 | 3240 | 115,000 | -57.09(-1.73%) |
Dec 09, 2009 | 3330 | 3330 | 3261 | 3297 | 137,000 | -35.24(-1.06%) |
Dec 08, 2009 | 3313 | 3334 | 3302 | 3332 | 139,800 | +0.00(+0.00%) |
Dec 07, 2009 | 3313 | 3334 | 3302 | 3332 | 0 | +14.86(+0.45%) |
Dec 05, 2009 | 3257 | 3319 | 3215 | 3317 | 216,000 | +52.41(+1.61%) |
Dec 04, 2009 | 3268 | 3270 | 3228 | 3265 | 159,200 | -5.12(-0.16%) |
Dec 03, 2009 | 3253 | 3278 | 3246 | 3270 | 175,000 | +34.39(+1.06%) |
Dec 02, 2009 | 3191 | 3241 | 3173 | 3235 | 165,200 | +40.06(+1.25%) |