Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2009 | 2489 | 2497 | 2451 | 2451 | 40,812,600 | -34.25(-1.38%) |
Sep 30, 2009 | 2489 | 2501 | 2467 | 2486 | 42,009,800 | -5.16(-0.21%) |
Sep 29, 2009 | 2499 | 2501 | 2483 | 2491 | 39,249,800 | +0.59(+0.02%) |
Sep 28, 2009 | 2466 | 2493 | 2431 | 2490 | 23,406,800 | +27.75(+1.13%) |
Sep 25, 2009 | 2470 | 2477 | 2454 | 2462 | 34,621,600 | -8.46(-0.34%) |
Sep 24, 2009 | 2486 | 2510 | 2468 | 2471 | 45,795,400 | -20.29(-0.81%) |
Sep 23, 2009 | 2483 | 2493 | 2473 | 2491 | 46,137,800 | +12.54(+0.51%) |
Sep 22, 2009 | 2500 | 2503 | 2476 | 2479 | 31,922,800 | -13.61(-0.55%) |
Sep 21, 2009 | 2502 | 2507 | 2470 | 2492 | 40,976,800 | -7.19(-0.29%) |
Sep 18, 2009 | 2493 | 2500 | 2483 | 2499 | 165,454,496 | -4.75(-0.19%) |
Sep 17, 2009 | 2517 | 2520 | 2485 | 2504 | 46,502,400 | +4.02(+0.16%) |
Sep 16, 2009 | 2480 | 2518 | 2480 | 2500 | 43,247,400 | +30.35(+1.23%) |
Sep 15, 2009 | 2450 | 2479 | 2442 | 2470 | 31,017,600 | +31.59(+1.30%) |
Sep 14, 2009 | 2433 | 2438 | 2417 | 2438 | 30,588,600 | -20.48(-0.83%) |
Sep 11, 2009 | 2457 | 2466 | 2450 | 2459 | 27,561,800 | +7.96(+0.32%) |
Sep 10, 2009 | 2450 | 2462 | 2427 | 2451 | 36,951,000 | +4.12(+0.17%) |
Sep 09, 2009 | 2418 | 2447 | 2402 | 2447 | 24,472,800 | +24.69(+1.02%) |
Sep 08, 2009 | 2401 | 2425 | 2390 | 2422 | 25,547,400 | +23.85(+0.99%) |
Sep 07, 2009 | 2384 | 2399 | 2380 | 2398 | 23,616,400 | +41.93(+1.78%) |
Sep 04, 2009 | 2343 | 2364 | 2339 | 2356 | 35,609,600 | +33.35(+1.44%) |
Sep 03, 2009 | 2304 | 2338 | 2300 | 2323 | 33,586,600 | +32.10(+1.40%) |
Sep 02, 2009 | 2313 | 2315 | 2280 | 2291 | 38,076,600 | -41.44(-1.78%) |