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%) |
Dec 01, 2009 | 3114 | 3196 | 3114 | 3195 | 138,800 | +0.00(+0.00%) |
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%) |