Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 2518 | 2526 | 2511 | 2511 | 9,583,800 | -15.27(-0.60%) |
Dec 30, 2009 | 2519 | 2530 | 2514 | 2526 | 9,515,200 | +9.85(+0.39%) |
Dec 29, 2009 | 2500 | 2516 | 2500 | 2516 | 0 | +45.53(+1.84%) |
Dec 28, 2009 | 2500 | 2506 | 2468 | 2471 | 0 | +0.00(+0.00%) |
Dec 27, 2009 | 2500 | 2506 | 2468 | 2471 | 0 | +0.00(+0.00%) |
Dec 26, 2009 | 2500 | 2506 | 2468 | 2471 | 0 | -19.92(-0.80%) |
Dec 25, 2009 | 2485 | 2495 | 2485 | 2490 | 3,164,200 | +0.91(+0.04%) |
Dec 24, 2009 | 2497 | 2501 | 2481 | 2490 | 13,249,200 | +0.46(+0.02%) |
Dec 23, 2009 | 2489 | 2499 | 2482 | 2489 | 14,171,200 | +6.49(+0.26%) |
Dec 22, 2009 | 2460 | 2487 | 2452 | 2483 | 17,199,800 | +0.00(+0.00%) |
Dec 21, 2009 | 2460 | 2487 | 2452 | 2483 | 0 | +29.55(+1.20%) |
Dec 20, 2009 | 2491 | 2500 | 2453 | 2453 | 0 | +0.00(+0.00%) |
Dec 19, 2009 | 2491 | 2500 | 2453 | 2453 | 46,832,000 | -37.63(-1.51%) |
Dec 18, 2009 | 2511 | 2517 | 2491 | 2491 | 22,071,000 | -36.98(-1.46%) |
Dec 17, 2009 | 2509 | 2528 | 2500 | 2528 | 23,452,000 | +18.91(+0.75%) |
Dec 16, 2009 | 2514 | 2515 | 2484 | 2509 | 22,101,800 | +1.90(+0.08%) |
Dec 15, 2009 | 2511 | 2513 | 2494 | 2507 | 15,670,400 | +0.00(+0.00%) |
Dec 14, 2009 | 2511 | 2513 | 2494 | 2507 | 0 | +19.48(+0.78%) |
Dec 12, 2009 | 2487 | 2515 | 2481 | 2487 | 20,839,800 | +3.79(+0.15%) |
Dec 11, 2009 | 2472 | 2485 | 2464 | 2484 | 26,300,800 | +13.04(+0.53%) |
Dec 10, 2009 | 2500 | 2506 | 2466 | 2471 | 32,304,800 | -38.93(-1.55%) |
Dec 09, 2009 | 2531 | 2542 | 2494 | 2509 | 19,549,800 | -24.38(-0.96%) |
Dec 08, 2009 | 2532 | 2543 | 2510 | 2534 | 13,761,800 | +0.00(+0.00%) |
Dec 07, 2009 | 2522 | 2543 | 2510 | 2534 | 0 | -4.98(-0.20%) |
Dec 05, 2009 | 2522 | 2555 | 2504 | 2539 | 21,192,800 | +13.70(+0.54%) |
Dec 04, 2009 | 2534 | 2549 | 2519 | 2525 | 24,205,000 | +8.52(+0.34%) |
Dec 03, 2009 | 2499 | 2524 | 2490 | 2517 | 22,131,400 | +26.56(+1.07%) |
Dec 02, 2009 | 2440 | 2490 | 2440 | 2490 | 20,142,000 | +68.77(+2.84%) |
Dec 01, 2009 | 2470 | 2470 | 2421 | 2421 | 25,154,800 | +0.00(+0.00%) |
Nov 30, 2009 | 2470 | 2470 | 2421 | 2421 | 0 | -35.53(-1.45%) |
Nov 29, 2009 | 2383 | 2467 | 2379 | 2457 | 0 | +0.00(+0.00%) |
Nov 28, 2009 | 2383 | 2467 | 2379 | 2457 | 27,624,400 | +30.42(+1.25%) |
Nov 27, 2009 | 2491 | 2492 | 2422 | 2426 | 31,625,800 | -77.13(-3.08%) |
Nov 26, 2009 | 2515 | 2523 | 2496 | 2504 | 17,682,800 | +0.59(+0.02%) |
Nov 25, 2009 | 2507 | 2526 | 2501 | 2503 | 18,889,200 | -18.98(-0.75%) |
Nov 24, 2009 | 2499 | 2531 | 2499 | 2522 | 18,447,000 | +0.00(+0.00%) |
Nov 23, 2009 | 2499 | 2531 | 2499 | 2522 | 0 | +38.46(+1.55%) |
Nov 22, 2009 | 2490 | 2508 | 2478 | 2483 | 0 | +0.00(+0.00%) |
Nov 21, 2009 | 2490 | 2508 | 2478 | 2483 | 22,128,600 | -2.15(-0.09%) |
Nov 20, 2009 | 2523 | 2533 | 2482 | 2486 | 26,029,400 | -39.83(-1.58%) |
Nov 19, 2009 | 2537 | 2555 | 2525 | 2525 | 24,610,400 | -1.61(-0.06%) |
Nov 18, 2009 | 2534 | 2541 | 2523 | 2527 | 31,866,200 | -8.27(-0.33%) |
Nov 17, 2009 | 2519 | 2542 | 2519 | 2535 | 27,689,200 | +0.00(+0.00%) |
Nov 16, 2009 | 2535 | 2535 | 2535 | 0 | +28.85(+1.15%) | |
Nov 15, 2009 | 2502 | 2516 | 2489 | 2506 | 0 | +0.00(+0.00%) |
Nov 14, 2009 | 2502 | 2516 | 2489 | 2506 | 19,880,000 | +25.54(+1.03%) |
Nov 13, 2009 | 2464 | 2487 | 2460 | 2481 | 25,228,000 | +2.95(+0.12%) |
Nov 12, 2009 | 2482 | 2492 | 2471 | 2478 | 17,104,400 | +12.63(+0.51%) |
Nov 11, 2009 | 2498 | 2503 | 2462 | 2465 | 20,419,600 | -18.95(-0.76%) |
Nov 10, 2009 | 2455 | 2487 | 2452 | 2484 | 24,378,200 | +0.00(+0.00%) |
Nov 09, 2009 | 2455 | 2487 | 2452 | 2484 | 0 | +52.59(+2.16%) |
Nov 08, 2009 | 2430 | 2445 | 2412 | 2432 | 0 | +0.00(+0.00%) |
Nov 07, 2009 | 2430 | 2445 | 2412 | 2432 | 23,186,800 | +12.63(+0.52%) |
Nov 06, 2009 | 2402 | 2440 | 2378 | 2419 | 25,990,400 | +17.91(+0.75%) |
Nov 05, 2009 | 2366 | 2407 | 2366 | 2401 | 25,442,000 | +50.08(+2.13%) |
Nov 04, 2009 | 2379 | 2381 | 2338 | 2351 | 33,317,000 | -46.32(-1.93%) |
Nov 03, 2009 | 2391 | 2414 | 2380 | 2397 | 24,477,000 | +0.00(+0.00%) |
Nov 02, 2009 | 2391 | 2414 | 2380 | 2397 | 0 | +4.69(+0.20%) |
Nov 01, 2009 | 2476 | 2476 | 2387 | 2393 | 0 | +0.00(+0.00%) |
Oct 31, 2009 | 2476 | 2476 | 2387 | 2393 | 0 | +0.00(+0.00%) |
Oct 30, 2009 | 2476 | 2476 | 2385 | 2393 | 31,162,800 | -47.73(-1.96%) |
Oct 29, 2009 | 2370 | 2444 | 2366 | 2440 | 40,888,800 | +68.49(+2.89%) |
Oct 28, 2009 | 2442 | 2444 | 2372 | 2372 | 39,854,200 | -71.08(-2.91%) |
Oct 27, 2009 | 2476 | 2481 | 2435 | 2443 | 59,163,200 | -50.21(-2.01%) |
Oct 26, 2009 | 2554 | 2563 | 2486 | 2493 | 29,929,600 | -54.09(-2.12%) |
Oct 25, 2009 | 2571 | 2579 | 2547 | 2547 | 0 | +0.00(+0.00%) |
Oct 24, 2009 | 2571 | 2579 | 2547 | 2547 | 0 | +0.00(+0.00%) |
Oct 23, 2009 | 2571 | 2579 | 2547 | 2547 | 23,411,800 | -9.21(-0.36%) |
Oct 22, 2009 | 2551 | 2562 | 2534 | 2557 | 22,144,800 | -21.48(-0.83%) |
Oct 21, 2009 | 2587 | 2594 | 2545 | 2578 | 25,457,400 | -6.56(-0.25%) |
Oct 20, 2009 | 2618 | 2619 | 2582 | 2585 | 21,577,000 | -22.34(-0.86%) |
Oct 19, 2009 | 2582 | 2614 | 2582 | 2607 | 19,346,200 | +28.79(+1.12%) |
Oct 16, 2009 | 2592 | 2615 | 2569 | 2578 | 42,824,800 | -6.25(-0.24%) |
Oct 15, 2009 | 2590 | 2599 | 2577 | 2584 | 35,208,000 | +0.10(+0.00%) |
Oct 14, 2009 | 2562 | 2584 | 2552 | 2584 | 27,695,000 | +52.27(+2.06%) |
Oct 13, 2009 | 2557 | 2560 | 2525 | 2532 | 28,077,800 | -27.24(-1.06%) |
Oct 12, 2009 | 2554 | 2576 | 2551 | 2559 | 23,084,400 | +12.25(+0.48%) |
Oct 09, 2009 | 2536 | 2567 | 2536 | 2547 | 23,866,400 | +4.73(+0.19%) |
Oct 08, 2009 | 2542 | 2543 | 2516 | 2542 | 27,650,200 | +35.06(+1.40%) |
Oct 07, 2009 | 2525 | 2537 | 2501 | 2507 | 36,750,600 | -19.65(-0.78%) |
Oct 06, 2009 | 2467 | 2527 | 2457 | 2527 | 39,762,000 | +80.87(+3.31%) |
Oct 05, 2009 | 2425 | 2452 | 2407 | 2446 | 31,065,200 | +30.04(+1.24%) |
Oct 02, 2009 | 2433 | 2436 | 2397 | 2416 | 43,211,200 | -35.41(-1.44%) |