Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 1249 | 1249 | 1240 | 1242 | 145,056,896 | -9.89(-0.79%) |
Dec 30, 2009 | 1253 | 1253 | 1246 | 1252 | 136,789,504 | +0.83(+0.07%) |
Dec 29, 2009 | 1252 | 1255 | 1248 | 1251 | 0 | +0.00(+0.00%) |
Dec 28, 2009 | 1252 | 1255 | 1248 | 1251 | 0 | +5.13(+0.41%) |
Dec 27, 2009 | 1243 | 1247 | 1240 | 1246 | 0 | +0.00(+0.00%) |
Dec 26, 2009 | 1243 | 1247 | 1240 | 1246 | 0 | +0.00(+0.00%) |
Dec 25, 2009 | 1243 | 1247 | 1240 | 1246 | 0 | +0.00(+0.00%) |
Dec 24, 2009 | 1243 | 1247 | 1240 | 1246 | 171,243,200 | +8.21(+0.66%) |
Dec 23, 2009 | 1233 | 1242 | 1232 | 1237 | 184,121,696 | +6.54(+0.53%) |
Dec 22, 2009 | 1217 | 1232 | 1215 | 1231 | 190,825,104 | +0.00(+0.00%) |
Dec 21, 2009 | 1217 | 1232 | 1215 | 1231 | 0 | +18.29(+1.51%) |
Dec 20, 2009 | 1219 | 1228 | 1212 | 1213 | 0 | +0.00(+0.00%) |
Dec 19, 2009 | 1219 | 1228 | 1212 | 1213 | 288,387,296 | -5.45(-0.45%) |
Dec 18, 2009 | 1225 | 1230 | 1214 | 1218 | 232,830,592 | -16.80(-1.36%) |
Dec 17, 2009 | 1223 | 1235 | 1223 | 1235 | 260,164,896 | +12.99(+1.06%) |
Dec 16, 2009 | 1221 | 1223 | 1208 | 1222 | 209,287,904 | +2.35(+0.19%) |
Dec 15, 2009 | 1222 | 1224 | 1214 | 1220 | 174,853,600 | +0.00(+0.00%) |
Dec 14, 2009 | 1222 | 1224 | 1214 | 1220 | 0 | +9.37(+0.77%) |
Dec 12, 2009 | 1214 | 1216 | 1209 | 1210 | 237,280,896 | +0.87(+0.07%) |
Dec 11, 2009 | 1204 | 1209 | 1197 | 1209 | 254,550,896 | +5.44(+0.45%) |
Dec 10, 2009 | 1233 | 1234 | 1200 | 1204 | 337,893,504 | -28.35(-2.30%) |
Dec 09, 2009 | 1246 | 1255 | 1228 | 1232 | 185,975,904 | -21.11(-1.68%) |
Dec 08, 2009 | 1249 | 1258 | 1246 | 1253 | 203,681,600 | +0.00(+0.00%) |
Dec 07, 2009 | 1249 | 1258 | 1246 | 1253 | 0 | -2.47(-0.20%) |
Dec 05, 2009 | 1237 | 1257 | 1235 | 1256 | 240,260,896 | +13.87(+1.12%) |
Dec 04, 2009 | 1249 | 1251 | 1241 | 1242 | 197,920,704 | +3.55(+0.29%) |
Dec 03, 2009 | 1237 | 1243 | 1231 | 1238 | 188,138,400 | +0.98(+0.08%) |
Dec 02, 2009 | 1231 | 1238 | 1231 | 1237 | 225,160,400 | +22.26(+1.83%) |
Dec 01, 2009 | 1238 | 1238 | 1212 | 1215 | 203,068,000 | +0.00(+0.00%) |
Nov 30, 2009 | 1238 | 1238 | 1212 | 1215 | 0 | -14.33(-1.17%) |
Nov 29, 2009 | 1204 | 1234 | 1202 | 1229 | 0 | +0.00(+0.00%) |
Nov 28, 2009 | 1204 | 1234 | 1202 | 1229 | 252,513,600 | +11.86(+0.97%) |
Nov 27, 2009 | 1241 | 1241 | 1217 | 1218 | 217,500,400 | -31.89(-2.55%) |
Nov 26, 2009 | 1254 | 1255 | 1244 | 1249 | 171,496,096 | +6.11(+0.49%) |
Nov 25, 2009 | 1236 | 1250 | 1234 | 1243 | 181,428,896 | -3.96(-0.32%) |
Nov 24, 2009 | 1236 | 1250 | 1236 | 1247 | 159,422,400 | +0.00(+0.00%) |
Nov 23, 2009 | 1236 | 1250 | 1236 | 1247 | 0 | +23.33(+1.91%) |
Nov 22, 2009 | 1242 | 1246 | 1223 | 1224 | 0 | +0.00(+0.00%) |
Nov 21, 2009 | 1242 | 1246 | 1223 | 1224 | 239,228,400 | -13.42(-1.08%) |
Nov 20, 2009 | 1255 | 1255 | 1235 | 1237 | 241,712,992 | -19.29(-1.53%) |
Nov 19, 2009 | 1256 | 1264 | 1255 | 1257 | 237,686,208 | +7.47(+0.60%) |
Nov 18, 2009 | 1250 | 1254 | 1247 | 1249 | 210,984,896 | -2.80(-0.22%) |
Nov 17, 2009 | 1247 | 1254 | 1244 | 1252 | 228,463,504 | +0.00(+0.00%) |
Nov 16, 2009 | 1252 | 1252 | 1252 | 0 | +12.85(+1.04%) | |
Nov 15, 2009 | 1235 | 1239 | 1230 | 1239 | 0 | +0.00(+0.00%) |
Nov 14, 2009 | 1235 | 1239 | 1230 | 1239 | 225,515,600 | +3.46(+0.28%) |
Nov 13, 2009 | 1230 | 1242 | 1228 | 1236 | 248,165,600 | +3.79(+0.31%) |
Nov 12, 2009 | 1235 | 1241 | 1231 | 1232 | 251,061,600 | -1.14(-0.09%) |
Nov 11, 2009 | 1232 | 1241 | 1230 | 1233 | 227,700,800 | -0.29(-0.02%) |
Nov 10, 2009 | 1222 | 1233 | 1219 | 1233 | 179,344,400 | +0.00(+0.00%) |
Nov 09, 2009 | 1222 | 1233 | 1219 | 1233 | 0 | +23.86(+1.97%) |
Nov 08, 2009 | 1204 | 1214 | 1192 | 1210 | 0 | +0.00(+0.00%) |
Nov 07, 2009 | 1204 | 1214 | 1192 | 1210 | 256,631,296 | +3.31(+0.27%) |
Nov 06, 2009 | 1181 | 1212 | 1176 | 1206 | 239,915,696 | +16.35(+1.37%) |
Nov 05, 2009 | 1182 | 1190 | 1180 | 1190 | 207,890,496 | +15.33(+1.31%) |
Nov 04, 2009 | 1187 | 1187 | 1170 | 1175 | 254,124,704 | -24.76(-2.06%) |
Nov 03, 2009 | 1193 | 1203 | 1188 | 1199 | 182,517,408 | +0.00(+0.00%) |
Nov 02, 2009 | 1193 | 1203 | 1188 | 1199 | 0 | +5.10(+0.43%) |
Nov 01, 2009 | 1220 | 1228 | 1191 | 1194 | 0 | +0.00(+0.00%) |
Oct 31, 2009 | 1220 | 1228 | 1191 | 1194 | 0 | +0.00(+0.00%) |
Oct 30, 2009 | 1220 | 1228 | 1191 | 1194 | 252,195,008 | -27.00(-2.21%) |
Oct 29, 2009 | 1187 | 1221 | 1187 | 1221 | 287,640,896 | +27.60(+2.31%) |
Oct 28, 2009 | 1209 | 1209 | 1189 | 1194 | 295,106,496 | -21.92(-1.80%) |
Oct 27, 2009 | 1212 | 1219 | 1207 | 1215 | 233,027,808 | +0.79(+0.07%) |
Oct 26, 2009 | 1234 | 1236 | 1213 | 1215 | 235,425,296 | -11.79(-0.96%) |
Oct 25, 2009 | 1243 | 1247 | 1226 | 1226 | 0 | +0.00(+0.00%) |
Oct 24, 2009 | 1243 | 1247 | 1226 | 1226 | 0 | +0.00(+0.00%) |
Oct 23, 2009 | 1243 | 1247 | 1226 | 1226 | 272,306,112 | -8.08(-0.65%) |
Oct 22, 2009 | 1222 | 1237 | 1221 | 1235 | 244,484,192 | -5.45(-0.44%) |
Oct 21, 2009 | 1236 | 1242 | 1217 | 1240 | 248,261,792 | +8.98(+0.73%) |
Oct 20, 2009 | 1246 | 1246 | 1231 | 1231 | 221,248,992 | -15.75(-1.26%) |
Oct 19, 2009 | 1234 | 1248 | 1233 | 1247 | 247,343,696 | +22.04(+1.80%) |
Oct 16, 2009 | 1250 | 1253 | 1219 | 1225 | 366,528,896 | -18.75(-1.51%) |
Oct 15, 2009 | 1251 | 1252 | 1238 | 1244 | 315,750,688 | +1.54(+0.12%) |
Oct 14, 2009 | 1229 | 1242 | 1229 | 1242 | 336,375,712 | +27.81(+2.29%) |
Oct 13, 2009 | 1225 | 1225 | 1208 | 1214 | 222,045,296 | -14.98(-1.22%) |
Oct 12, 2009 | 1231 | 1241 | 1229 | 1229 | 158,833,504 | +0.53(+0.04%) |
Oct 09, 2009 | 1236 | 1244 | 1224 | 1229 | 255,470,800 | -7.22(-0.58%) |
Oct 08, 2009 | 1243 | 1245 | 1232 | 1236 | 267,155,008 | +9.14(+0.75%) |
Oct 07, 2009 | 1232 | 1240 | 1222 | 1227 | 281,922,816 | -9.76(-0.79%) |
Oct 06, 2009 | 1219 | 1237 | 1218 | 1236 | 356,981,600 | +27.96(+2.31%) |
Oct 05, 2009 | 1182 | 1210 | 1181 | 1208 | 325,699,392 | +24.78(+2.09%) |
Oct 02, 2009 | 1193 | 1194 | 1179 | 1184 | 336,044,608 | -21.01(-1.74%) |