Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5438 | 5443 | 5391 | 5398 | 345,719,712 | -39.70(-0.73%) |
Dec 30, 2009 | 5402 | 5445 | 5402 | 5438 | 387,897,888 | +35.20(+0.65%) |
Dec 29, 2009 | 5402 | 5402 | 5402 | 5402 | 0 | +0.00(+0.00%) |
Dec 28, 2009 | 5402 | 5402 | 5402 | 5402 | 0 | -0.01(-0.00%) |
Dec 27, 2009 | 5372 | 5402 | 5368 | 5402 | 0 | +0.01(+0.00%) |
Dec 26, 2009 | 5402 | 5402 | 5402 | 5402 | 0 | +0.00(+0.00%) |
Dec 25, 2009 | 5372 | 5402 | 5368 | 5402 | 231,029,600 | +30.00(+0.56%) |
Dec 24, 2009 | 5329 | 5387 | 5329 | 5372 | 482,896,192 | +43.70(+0.82%) |
Dec 23, 2009 | 5294 | 5362 | 5294 | 5329 | 555,721,792 | +34.70(+0.66%) |
Dec 22, 2009 | 5197 | 5320 | 5197 | 5294 | 791,039,872 | +0.00(+0.00%) |
Dec 21, 2009 | 5197 | 5320 | 5197 | 5294 | 791,039,872 | +97.19(+1.87%) |
Dec 20, 2009 | 5218 | 5288 | 5197 | 5197 | 0 | +0.01(+0.00%) |
Dec 19, 2009 | 5218 | 5288 | 5197 | 5197 | 2,130,863,360 | -20.80(-0.40%) |
Dec 18, 2009 | 5320 | 5320 | 5218 | 5218 | 1,163,068,416 | -102.70(-1.93%) |
Dec 17, 2009 | 5286 | 5335 | 5284 | 5320 | 890,712,704 | +34.50(+0.65%) |
Dec 16, 2009 | 5315 | 5328 | 5251 | 5286 | 822,309,632 | -29.50(-0.56%) |
Dec 15, 2009 | 5262 | 5331 | 5262 | 5315 | 1,090,034,432 | +0.00(+0.00%) |
Dec 14, 2009 | 5262 | 5331 | 5262 | 5315 | 1,090,034,432 | +53.70(+1.02%) |
Dec 12, 2009 | 5244 | 5312 | 5244 | 5262 | 972,486,720 | +17.20(+0.33%) |
Dec 11, 2009 | 5204 | 5254 | 5194 | 5244 | 1,108,489,344 | +40.50(+0.78%) |
Dec 10, 2009 | 5223 | 5246 | 5176 | 5204 | 1,211,440,640 | -19.20(-0.37%) |
Dec 09, 2009 | 5311 | 5323 | 5206 | 5223 | 1,303,308,544 | -87.60(-1.65%) |
Dec 08, 2009 | 5322 | 5329 | 5251 | 5311 | 1,072,522,880 | +0.00(+0.00%) |
Dec 07, 2009 | 5322 | 5329 | 5251 | 5311 | 1,072,522,880 | -11.70(-0.22%) |
Dec 05, 2009 | 5313 | 5374 | 5273 | 5322 | 1,344,173,952 | +9.40(+0.18%) |
Dec 04, 2009 | 5327 | 5372 | 5312 | 5313 | 1,471,991,168 | -14.40(-0.27%) |
Dec 03, 2009 | 5312 | 5348 | 5283 | 5327 | 1,535,114,112 | +15.20(+0.29%) |
Dec 02, 2009 | 5191 | 5312 | 5191 | 5312 | 1,351,286,016 | +121.50(+2.34%) |
Dec 01, 2009 | 5246 | 5270 | 5191 | 5191 | 1,274,511,104 | +0.00(+0.00%) |
Nov 30, 2009 | 5246 | 5270 | 5191 | 5191 | 1,274,511,104 | -55.03(-1.05%) |
Nov 29, 2009 | 5194 | 5271 | 5104 | 5246 | 0 | +0.03(+0.00%) |
Nov 28, 2009 | 5194 | 5271 | 5104 | 5246 | 1,511,711,616 | +51.60(+0.99%) |
Nov 27, 2009 | 5365 | 5365 | 5189 | 5194 | 1,110,331,136 | -170.70(-3.18%) |
Nov 26, 2009 | 5324 | 5372 | 5324 | 5365 | 1,022,719,488 | +40.80(+0.77%) |
Nov 25, 2009 | 5356 | 5375 | 5309 | 5324 | 1,133,815,936 | -31.50(-0.59%) |
Nov 24, 2009 | 5251 | 5380 | 5251 | 5356 | 721,784,576 | +0.00(+0.00%) |
Nov 23, 2009 | 5251 | 5380 | 5251 | 5356 | 721,784,576 | +104.09(+1.98%) |
Nov 22, 2009 | 5268 | 5309 | 5224 | 5251 | 0 | +0.01(+0.00%) |
Nov 21, 2009 | 5268 | 5309 | 5224 | 5251 | 1,164,314,880 | -16.30(-0.31%) |
Nov 20, 2009 | 5342 | 5344 | 5254 | 5268 | 969,705,984 | -74.40(-1.39%) |
Nov 19, 2009 | 5346 | 5372 | 5332 | 5342 | 1,023,292,480 | -3.80(-0.07%) |
Nov 18, 2009 | 5383 | 5383 | 5337 | 5346 | 861,148,224 | -36.80(-0.68%) |
Nov 17, 2009 | 5296 | 5397 | 5296 | 5383 | 786,345,472 | +0.00(+0.00%) |
Nov 16, 2009 | 5296 | 5397 | 5296 | 5383 | 786,345,472 | +86.32(+1.63%) |
Nov 15, 2009 | 5276 | 5297 | 5251 | 5296 | 0 | -0.02(-0.00%) |
Nov 14, 2009 | 5276 | 5297 | 5251 | 5296 | 825,549,568 | +19.90(+0.38%) |
Nov 13, 2009 | 5267 | 5305 | 5254 | 5276 | 1,021,883,072 | +9.70(+0.18%) |
Nov 12, 2009 | 5231 | 5301 | 5231 | 5267 | 1,048,756,672 | +36.20(+0.69%) |
Nov 11, 2009 | 5235 | 5264 | 5222 | 5231 | 1,093,802,752 | -4.60(-0.09%) |
Nov 10, 2009 | 5143 | 5240 | 5143 | 5235 | 866,590,208 | +0.00(+0.00%) |
Nov 09, 2009 | 5143 | 5240 | 5143 | 5235 | 866,590,208 | +92.48(+1.80%) |
Nov 08, 2009 | 5126 | 5150 | 5078 | 5143 | 0 | +0.02(+0.00%) |
Nov 07, 2009 | 5126 | 5159 | 5078 | 5143 | 1,026,864,192 | +17.10(+0.33%) |
Nov 06, 2009 | 5107 | 5155 | 5037 | 5126 | 1,004,107,712 | +17.70(+0.35%) |
Nov 05, 2009 | 5037 | 5121 | 5037 | 5108 | 959,549,696 | +70.70(+1.40%) |
Nov 04, 2009 | 5104 | 5104 | 4985 | 5037 | 1,355,407,232 | -67.30(-1.32%) |
Nov 03, 2009 | 5045 | 5116 | 5022 | 5104 | 1,039,674,880 | +0.00(+0.00%) |
Nov 02, 2009 | 5045 | 5116 | 5022 | 5104 | 1,039,674,880 | +59.95(+1.19%) |
Nov 01, 2009 | 5138 | 5170 | 5024 | 5045 | 0 | +0.00(+0.00%) |
Oct 31, 2009 | 5138 | 5170 | 5024 | 5045 | 0 | -0.05(-0.00%) |
Oct 30, 2009 | 5138 | 5170 | 5024 | 5045 | 1,400,463,232 | -93.10(-1.81%) |
Oct 29, 2009 | 5080 | 5146 | 5043 | 5138 | 1,347,176,960 | +57.30(+1.13%) |
Oct 28, 2009 | 5201 | 5201 | 5074 | 5080 | 1,417,096,320 | -120.60(-2.32%) |
Oct 27, 2009 | 5192 | 5231 | 5182 | 5201 | 1,445,543,936 | +9.30(+0.18%) |
Oct 26, 2009 | 5243 | 5281 | 5166 | 5192 | 934,833,984 | +0.00(+0.00%) |
Oct 25, 2009 | 5243 | 5281 | 5166 | 5192 | 934,833,984 | -50.87(-0.97%) |
Oct 24, 2009 | 5207 | 5300 | 5207 | 5243 | 0 | -0.03(-0.00%) |
Oct 23, 2009 | 5207 | 5300 | 5207 | 5243 | 983,285,504 | +35.20(+0.68%) |
Oct 22, 2009 | 5258 | 5258 | 5166 | 5207 | 1,018,440,512 | -50.50(-0.96%) |
Oct 21, 2009 | 5243 | 5268 | 5174 | 5258 | 1,133,964,160 | +14.50(+0.28%) |
Oct 20, 2009 | 5282 | 5298 | 5243 | 5243 | 1,072,976,896 | -38.10(-0.72%) |
Oct 19, 2009 | 5190 | 5282 | 5190 | 5282 | 827,031,104 | +0.00(+0.00%) |
Oct 18, 2009 | 5190 | 5282 | 5190 | 5282 | 827,031,104 | +91.30(+1.76%) |
Oct 16, 2009 | 5223 | 5273 | 5176 | 5190 | 1,178,422,656 | -32.80(-0.63%) |
Oct 15, 2009 | 5256 | 5268 | 5219 | 5223 | 1,109,682,688 | -33.10(-0.63%) |
Oct 14, 2009 | 5154 | 5261 | 5154 | 5256 | 1,217,384,064 | +101.90(+1.98%) |
Oct 13, 2009 | 5210 | 5222 | 5154 | 5154 | 1,120,979,200 | -56.00(-1.07%) |
Oct 12, 2009 | 5162 | 5231 | 5162 | 5210 | 779,456,128 | +0.00(+0.00%) |
Oct 11, 2009 | 5162 | 5231 | 5162 | 5210 | 779,456,128 | +48.30(+0.94%) |
Oct 09, 2009 | 5155 | 5172 | 5130 | 5162 | 930,745,024 | +7.30(+0.14%) |
Oct 08, 2009 | 5109 | 5173 | 5109 | 5155 | 1,182,270,208 | +45.70(+0.89%) |
Oct 07, 2009 | 5138 | 5156 | 5104 | 5109 | 926,710,272 | -29.10(-0.57%) |
Oct 06, 2009 | 5024 | 5150 | 5024 | 5138 | 1,041,875,392 | +113.70(+2.26%) |
Oct 05, 2009 | 4989 | 5024 | 4977 | 5024 | 934,716,928 | +0.00(+0.00%) |
Oct 04, 2009 | 4989 | 5024 | 4977 | 5024 | 934,716,928 | +35.60(+0.71%) |
Oct 02, 2009 | 5048 | 5048 | 4955 | 4989 | 1,337,511,424 | -59.10(-1.17%) |