Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 67082 | 67545 | 66876 | 67044 | 0 | -37.70(-0.06%) |
Nov 29, 2009 | 66371 | 67086 | 65737 | 67082 | 0 | +0.10(+0.00%) |
Nov 28, 2009 | 66371 | 67086 | 65737 | 67082 | 1,172,000 | +690.00(+1.04%) |
Nov 27, 2009 | 67911 | 67911 | 66236 | 66392 | 825,600 | -1525.00(-2.25%) |
Nov 26, 2009 | 67319 | 67997 | 67241 | 67917 | 1,385,400 | +600.00(+0.89%) |
Nov 25, 2009 | 66812 | 67317 | 65969 | 67317 | 1,348,000 | +508.00(+0.76%) |
Nov 24, 2009 | 66335 | 67365 | 66335 | 66809 | 1,582,600 | -0.40(-0.00%) |
Nov 23, 2009 | 66335 | 67365 | 66335 | 66809 | 0 | +482.10(+0.73%) |
Nov 22, 2009 | 66514 | 66564 | 65547 | 66327 | 0 | +0.00(+0.00%) |
Nov 21, 2009 | 66514 | 66564 | 65547 | 66327 | 0 | +0.30(+0.00%) |
Nov 20, 2009 | 66514 | 66564 | 65547 | 66327 | 1,467,000 | -189.00(-0.28%) |
Nov 19, 2009 | 67430 | 68060 | 66494 | 66516 | 1,592,000 | -890.00(-1.32%) |
Nov 18, 2009 | 66632 | 67409 | 66232 | 67406 | 1,733,800 | +779.00(+1.17%) |
Nov 17, 2009 | 65326 | 66896 | 65326 | 66627 | 1,757,800 | -0.10(-0.00%) |
Nov 16, 2009 | 66627 | 66627 | 66627 | 0 | +1301.50(+1.99%) | |
Nov 15, 2009 | 64452 | 65788 | 64229 | 65326 | 0 | -0.40(-0.00%) |
Nov 14, 2009 | 64452 | 65788 | 64229 | 65326 | 1,859,000 | +878.00(+1.36%) |
Nov 13, 2009 | 66427 | 66614 | 64319 | 64448 | 1,914,400 | -1983.00(-2.99%) |
Nov 12, 2009 | 66303 | 67170 | 66028 | 66431 | 1,807,800 | +128.00(+0.19%) |
Nov 11, 2009 | 66214 | 66709 | 65706 | 66303 | 1,652,000 | +89.00(+0.13%) |
Nov 10, 2009 | 64475 | 66236 | 64475 | 66214 | 1,599,800 | -0.40(-0.00%) |
Nov 09, 2009 | 64475 | 66236 | 64475 | 66214 | 0 | +1748.30(+2.71%) |
Nov 08, 2009 | 64820 | 65094 | 63587 | 64466 | 0 | +0.10(+0.00%) |
Nov 07, 2009 | 64820 | 65094 | 63587 | 64466 | 1,659,000 | -350.00(-0.54%) |
Nov 06, 2009 | 63907 | 64830 | 63700 | 64816 | 1,575,600 | +903.00(+1.41%) |
Nov 05, 2009 | 62650 | 64142 | 62650 | 63913 | 1,891,200 | +1270.00(+2.03%) |
Nov 04, 2009 | 61539 | 63237 | 60724 | 62643 | 1,902,600 | -0.20(-0.00%) |
Nov 03, 2009 | 61539 | 63237 | 60724 | 62643 | 0 | +1097.70(+1.78%) |
Nov 02, 2009 | 63721 | 64226 | 60913 | 61546 | 0 | +0.00(+0.00%) |
Nov 01, 2009 | 63721 | 64226 | 60913 | 61546 | 0 | +0.00(+0.00%) |
Oct 31, 2009 | 63721 | 64226 | 60913 | 61546 | 0 | -0.50(-0.00%) |
Oct 30, 2009 | 63721 | 64226 | 60913 | 61546 | 1,996,200 | -2175.00(-3.41%) |
Oct 29, 2009 | 60167 | 63907 | 60167 | 63721 | 1,747,800 | +3559.00(+5.92%) |
Oct 28, 2009 | 63161 | 63173 | 60146 | 60162 | 2,238,800 | -2999.00(-4.75%) |
Oct 27, 2009 | 65090 | 65498 | 63161 | 63161 | 1,499,200 | -1925.00(-2.96%) |
Oct 26, 2009 | 65056 | 65901 | 64501 | 65086 | 1,380,400 | +27.20(+0.04%) |
Oct 25, 2009 | 66144 | 66982 | 64988 | 65059 | 0 | +0.00(+0.00%) |
Oct 24, 2009 | 66144 | 66982 | 64988 | 65059 | 0 | -0.20(-0.00%) |
Oct 23, 2009 | 66144 | 66982 | 64988 | 65059 | 1,393,800 | -1076.00(-1.63%) |
Oct 22, 2009 | 65490 | 66502 | 65454 | 66135 | 1,273,200 | +649.00(+0.99%) |
Oct 21, 2009 | 65302 | 67157 | 65221 | 65486 | 1,792,600 | +183.00(+0.28%) |
Oct 20, 2009 | 67231 | 67231 | 64076 | 65303 | 2,649,200 | -1936.00(-2.88%) |
Oct 19, 2009 | 66200 | 67530 | 66194 | 67239 | 1,402,200 | +1039.00(+1.57%) |
Oct 16, 2009 | 66703 | 66703 | 65499 | 66200 | 1,484,600 | -503.00(-0.75%) |
Oct 15, 2009 | 66199 | 66703 | 65837 | 66703 | 1,328,400 | +502.00(+0.76%) |
Oct 14, 2009 | 64653 | 66393 | 64653 | 66201 | 2,096,400 | +1555.00(+2.41%) |
Oct 13, 2009 | 64075 | 64646 | 63967 | 64646 | 1,190,600 | +575.00(+0.90%) |
Oct 12, 2009 | 64071 | 64071 | 64071 | 64071 | 0 | +0.00(+0.00%) |
Oct 09, 2009 | 63772 | 64177 | 63493 | 64071 | 1,153,000 | +311.00(+0.49%) |
Oct 08, 2009 | 62640 | 63816 | 62640 | 63760 | 1,766,000 | +1122.00(+1.79%) |
Oct 07, 2009 | 62666 | 63015 | 62104 | 62638 | 1,413,600 | -33.00(-0.05%) |
Oct 06, 2009 | 62378 | 63291 | 62002 | 62671 | 1,665,600 | +302.00(+0.48%) |
Oct 05, 2009 | 61178 | 62460 | 61178 | 62369 | 1,335,400 | +1197.00(+1.96%) |
Oct 02, 2009 | 60453 | 61333 | 59678 | 61172 | 1,736,000 | +713.00(+1.18%) |
Oct 01, 2009 | 61519 | 61519 | 60306 | 60459 | 1,401,200 | -1059.00(-1.72%) |
Sep 30, 2009 | 61241 | 61926 | 60978 | 61518 | 1,544,800 | +283.00(+0.46%) |
Sep 29, 2009 | 61316 | 61599 | 60750 | 61235 | 1,175,400 | -82.00(-0.13%) |
Sep 28, 2009 | 60357 | 61317 | 60357 | 61317 | 955,800 | +961.00(+1.59%) |
Sep 25, 2009 | 60045 | 60472 | 59755 | 60356 | 989,800 | +310.00(+0.52%) |
Sep 24, 2009 | 60496 | 60978 | 59600 | 60046 | 1,312,000 | -450.00(-0.74%) |
Sep 23, 2009 | 61489 | 61630 | 60478 | 60496 | 1,521,000 | -997.00(-1.62%) |
Sep 22, 2009 | 60938 | 62017 | 60938 | 61493 | 1,587,200 | +565.00(+0.93%) |
Sep 21, 2009 | 60703 | 61066 | 60014 | 60928 | 1,358,600 | +225.00(+0.37%) |
Sep 18, 2009 | 60236 | 60710 | 60158 | 60703 | 1,290,400 | +467.00(+0.78%) |
Sep 17, 2009 | 60409 | 61027 | 60116 | 60236 | 1,594,200 | -175.00(-0.29%) |
Sep 16, 2009 | 59265 | 60526 | 59265 | 60411 | 1,810,800 | +1147.00(+1.94%) |
Sep 15, 2009 | 58868 | 59401 | 58691 | 59264 | 1,128,800 | +396.00(+0.67%) |
Sep 14, 2009 | 58363 | 58868 | 57753 | 58868 | 990,600 | +502.00(+0.86%) |
Sep 11, 2009 | 58537 | 58834 | 58145 | 58366 | 1,119,800 | -170.00(-0.29%) |
Sep 10, 2009 | 57908 | 58538 | 57615 | 58536 | 1,401,400 | +626.00(+1.08%) |
Sep 09, 2009 | 57844 | 58089 | 57534 | 57910 | 1,357,800 | +55.00(+0.10%) |
Sep 08, 2009 | 56655 | 57855 | 56655 | 57855 | 1,375,000 | +1203.00(+2.12%) |
Sep 07, 2009 | 55707 | 56729 | 55656 | 56652 | 0 | +0.00(+0.00%) |
Sep 04, 2009 | 55707 | 56729 | 55656 | 56652 | 1,198,000 | +945.00(+1.70%) |
Sep 03, 2009 | 55389 | 55888 | 55339 | 55707 | 1,272,200 | +321.00(+0.58%) |
Sep 02, 2009 | 55813 | 55948 | 55386 | 55386 | 1,644,400 | -429.00(-0.77%) |