Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2010 | 65591 | 66576 | 65140 | 65402 | 1,823,200 | -186.00(-0.28%) |
Jan 29, 2010 | 65071 | 66049 | 64541 | 65588 | 1,649,400 | +518.00(+0.80%) |
Jan 28, 2010 | 65527 | 65663 | 64553 | 65070 | 1,813,600 | -454.00(-0.69%) |
Jan 27, 2010 | 66213 | 66213 | 64719 | 65524 | 1,990,400 | +0.30(+0.00%) |
Jan 26, 2010 | 66213 | 66213 | 64719 | 65524 | 0 | -696.30(-1.05%) |
Jan 25, 2010 | 66264 | 66660 | 65445 | 66220 | 0 | +0.00(+0.00%) |
Jan 24, 2010 | 66264 | 66660 | 65445 | 66220 | 0 | +0.00(+0.00%) |
Jan 23, 2010 | 66264 | 66660 | 65445 | 66220 | 1,305,000 | -50.00(-0.08%) |
Jan 22, 2010 | 68200 | 68458 | 65996 | 66270 | 2,263,800 | -1930.00(-2.83%) |
Jan 21, 2010 | 69901 | 69901 | 67546 | 68200 | 1,990,600 | -1709.00(-2.44%) |
Jan 20, 2010 | 69396 | 70036 | 68867 | 69909 | 1,323,400 | +508.00(+0.73%) |
Jan 19, 2010 | 68983 | 69748 | 68983 | 69401 | 1,139,000 | +0.10(+0.00%) |
Jan 18, 2010 | 68983 | 69748 | 68983 | 69401 | 0 | +422.60(+0.61%) |
Jan 17, 2010 | 69780 | 69788 | 68695 | 68978 | 0 | +0.30(+0.00%) |
Jan 16, 2010 | 69780 | 69788 | 68695 | 68978 | 1,648,400 | -823.00(-1.18%) |
Jan 15, 2010 | 70377 | 70508 | 69661 | 69801 | 1,830,200 | -584.00(-0.83%) |
Jan 14, 2010 | 70081 | 70626 | 69535 | 70385 | 1,818,800 | +309.00(+0.44%) |
Jan 13, 2010 | 70429 | 70429 | 69284 | 70076 | 1,628,600 | -357.00(-0.51%) |
Jan 12, 2010 | 70267 | 71068 | 70158 | 70433 | 1,569,000 | -0.50(-0.00%) |
Jan 11, 2010 | 70267 | 71068 | 70158 | 70434 | 0 | +170.80(+0.24%) |
Jan 10, 2010 | 70455 | 70766 | 70158 | 70263 | 0 | -0.30(-0.00%) |
Jan 09, 2010 | 70455 | 70766 | 70158 | 70263 | 1,634,400 | -188.00(-0.27%) |
Jan 08, 2010 | 70723 | 70723 | 70045 | 70451 | 1,555,000 | -278.00(-0.39%) |
Jan 07, 2010 | 70237 | 70937 | 70016 | 70729 | 2,243,600 | +489.00(+0.70%) |
Jan 06, 2010 | 70046 | 70595 | 69928 | 70240 | 1,984,200 | +195.00(+0.28%) |
Jan 05, 2010 | 68587 | 70081 | 68587 | 70045 | 1,655,400 | -0.10(-0.00%) |
Jan 04, 2010 | 68587 | 70081 | 68587 | 70045 | 0 | +1456.70(+2.12%) |
Jan 03, 2010 | 68276 | 68588 | 67749 | 68588 | 0 | +0.00(+0.00%) |
Jan 02, 2010 | 68276 | 68588 | 67749 | 68588 | 0 | +0.00(+0.00%) |
Jan 01, 2010 | 68276 | 68588 | 67749 | 68588 | 0 | +0.40(+0.00%) |
Dec 31, 2009 | 68277 | 68588 | 67749 | 68588 | 1,182,200 | +292.00(+0.43%) |
Dec 30, 2009 | 67902 | 68309 | 67902 | 68296 | 669,200 | +394.00(+0.58%) |
Dec 29, 2009 | 67591 | 68277 | 67591 | 67902 | 556,400 | +0.30(+0.00%) |
Dec 28, 2009 | 67591 | 68277 | 67591 | 67902 | 0 | +312.80(+0.46%) |
Dec 27, 2009 | 67418 | 67810 | 66943 | 67589 | 0 | +0.00(+0.00%) |
Dec 26, 2009 | 67418 | 67810 | 66943 | 67589 | 0 | +0.00(+0.00%) |
Dec 25, 2009 | 67418 | 67810 | 66943 | 67589 | 0 | -0.10(-0.00%) |
Dec 24, 2009 | 67418 | 67810 | 66943 | 67589 | 904,400 | +171.00(+0.25%) |
Dec 23, 2009 | 65940 | 67421 | 65940 | 67418 | 1,272,600 | +1493.00(+2.26%) |
Dec 22, 2009 | 66806 | 67671 | 65925 | 65925 | 1,406,000 | -0.20(-0.00%) |
Dec 21, 2009 | 66806 | 67671 | 65925 | 65925 | 0 | -869.00(-1.30%) |
Dec 20, 2009 | 67068 | 67281 | 66322 | 66794 | 0 | +0.20(+0.00%) |
Dec 19, 2009 | 67068 | 67281 | 66322 | 66794 | 1,075,200 | -274.00(-0.41%) |
Dec 18, 2009 | 68619 | 68619 | 66792 | 67068 | 1,339,400 | -1554.00(-2.26%) |
Dec 17, 2009 | 69310 | 69622 | 68466 | 68622 | 1,710,000 | -689.00(-0.99%) |
Dec 16, 2009 | 69345 | 69515 | 68822 | 69311 | 1,284,200 | -38.00(-0.05%) |
Dec 15, 2009 | 69273 | 69785 | 69193 | 69349 | 1,294,000 | -0.40(-0.00%) |
Dec 14, 2009 | 69273 | 69785 | 69193 | 69349 | 0 | +82.40(+0.12%) |
Dec 12, 2009 | 68750 | 69502 | 68750 | 69267 | 1,489,600 | +539.00(+0.78%) |
Dec 11, 2009 | 68021 | 68912 | 68021 | 68728 | 1,473,200 | +716.00(+1.05%) |
Dec 10, 2009 | 67736 | 68272 | 67484 | 68012 | 1,141,400 | +283.00(+0.42%) |
Dec 09, 2009 | 68511 | 68511 | 67470 | 67729 | 1,550,000 | -783.00(-1.14%) |
Dec 08, 2009 | 67611 | 68866 | 67611 | 68512 | 1,186,200 | -0.20(-0.00%) |
Dec 07, 2009 | 67611 | 68866 | 67611 | 68512 | 0 | +908.20(+1.34%) |
Dec 05, 2009 | 68316 | 69361 | 67328 | 67604 | 1,410,600 | -711.00(-1.04%) |
Dec 04, 2009 | 68622 | 69336 | 68308 | 68315 | 1,223,400 | -300.00(-0.44%) |
Dec 03, 2009 | 68412 | 69139 | 68412 | 68615 | 1,362,000 | +69.00(+0.10%) |
Dec 02, 2009 | 67051 | 68616 | 67051 | 68546 | 2,326,400 | +1502.00(+2.24%) |
Dec 01, 2009 | 67082 | 67545 | 66876 | 67044 | 2,224,800 | -0.40(-0.00%) |
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%) |