Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3953 | 3967 | 3928 | 3936 | 53,781,600 | -24.48(-0.62%) |
Dec 30, 2009 | 3959 | 3977 | 3950 | 3960 | 59,821,800 | +12.83(+0.33%) |
Dec 29, 2009 | 3940 | 3952 | 3934 | 3947 | 0 | +0.00(+0.00%) |
Dec 28, 2009 | 3940 | 3952 | 3934 | 3947 | 0 | +34.42(+0.88%) |
Dec 27, 2009 | 3909 | 3923 | 3909 | 3913 | 0 | +0.00(+0.00%) |
Dec 26, 2009 | 3909 | 3923 | 3909 | 3913 | 0 | +0.00(+0.00%) |
Dec 25, 2009 | 3909 | 3923 | 3909 | 3913 | 17,477,000 | +1.98(+0.05%) |
Dec 24, 2009 | 3923 | 3931 | 3899 | 3911 | 76,481,400 | +12.37(+0.32%) |
Dec 23, 2009 | 3879 | 3919 | 3877 | 3898 | 90,655,800 | +26.32(+0.68%) |
Dec 22, 2009 | 3808 | 3874 | 3802 | 3872 | 103,573,400 | +0.00(+0.00%) |
Dec 21, 2009 | 3808 | 3874 | 3802 | 3872 | 0 | +77.62(+2.05%) |
Dec 20, 2009 | 3834 | 3871 | 3794 | 3794 | 0 | +0.00(+0.00%) |
Dec 19, 2009 | 3834 | 3871 | 3794 | 3794 | 197,904,800 | -36.38(-0.95%) |
Dec 18, 2009 | 3848 | 3864 | 3821 | 3831 | 121,823,200 | -45.00(-1.16%) |
Dec 17, 2009 | 3837 | 3878 | 3836 | 3876 | 123,995,400 | +41.73(+1.09%) |
Dec 16, 2009 | 3835 | 3843 | 3794 | 3834 | 100,388,200 | +3.65(+0.10%) |
Dec 15, 2009 | 3840 | 3847 | 3812 | 3830 | 91,276,000 | +0.00(+0.00%) |
Dec 14, 2009 | 3840 | 3847 | 3812 | 3830 | 0 | +26.72(+0.70%) |
Dec 12, 2009 | 3795 | 3837 | 3795 | 3804 | 112,992,000 | +5.34(+0.14%) |
Dec 11, 2009 | 3757 | 3805 | 3753 | 3798 | 122,146,400 | +40.99(+1.09%) |
Dec 10, 2009 | 3777 | 3800 | 3735 | 3757 | 129,175,800 | -27.91(-0.74%) |
Dec 09, 2009 | 3829 | 3854 | 3762 | 3785 | 134,663,200 | -54.75(-1.43%) |
Dec 08, 2009 | 3836 | 3854 | 3804 | 3840 | 85,572,200 | +0.00(+0.00%) |
Dec 07, 2009 | 3836 | 3854 | 3804 | 3840 | 0 | -6.57(-0.17%) |
Dec 05, 2009 | 3783 | 3876 | 3772 | 3847 | 132,759,200 | +47.51(+1.25%) |
Dec 04, 2009 | 3829 | 3841 | 3789 | 3799 | 123,330,800 | +3.19(+0.08%) |
Dec 03, 2009 | 3775 | 3812 | 3765 | 3796 | 113,244,200 | +20.18(+0.53%) |
Dec 02, 2009 | 3720 | 3776 | 3715 | 3776 | 114,080,000 | +95.59(+2.60%) |
Dec 01, 2009 | 3733 | 3733 | 3669 | 3680 | 138,362,800 | +0.00(+0.00%) |
Nov 30, 2009 | 3733 | 3733 | 3669 | 3680 | 0 | -41.30(-1.11%) |
Nov 29, 2009 | 3613 | 3748 | 3611 | 3721 | 0 | +0.00(+0.00%) |
Nov 28, 2009 | 3613 | 3748 | 3611 | 3721 | 159,708,496 | +42.22(+1.15%) |
Nov 27, 2009 | 3788 | 3793 | 3673 | 3679 | 147,904,896 | -129.93(-3.41%) |
Nov 26, 2009 | 3812 | 3827 | 3784 | 3809 | 137,748,000 | +24.54(+0.65%) |
Nov 25, 2009 | 3780 | 3819 | 3771 | 3785 | 140,565,408 | -28.55(-0.75%) |
Nov 24, 2009 | 3766 | 3829 | 3765 | 3813 | 132,410,000 | +0.00(+0.00%) |
Nov 23, 2009 | 3767 | 3829 | 3765 | 3813 | 0 | +83.81(+2.25%) |
Nov 22, 2009 | 3773 | 3788 | 3714 | 3729 | 0 | +0.00(+0.00%) |
Nov 21, 2009 | 3772 | 3788 | 3714 | 3729 | 151,641,296 | -30.86(-0.82%) |
Nov 20, 2009 | 3819 | 3824 | 3751 | 3760 | 138,304,192 | -67.94(-1.77%) |
Nov 19, 2009 | 3850 | 3862 | 3815 | 3828 | 121,749,200 | -0.90(-0.02%) |
Nov 18, 2009 | 3850 | 3859 | 3822 | 3829 | 116,490,600 | -34.10(-0.88%) |
Nov 17, 2009 | 3837 | 3868 | 3830 | 3863 | 126,986,600 | +0.00(+0.00%) |
Nov 16, 2009 | 3863 | 3863 | 3863 | 0 | +57.15(+1.50%) | |
Nov 15, 2009 | 3794 | 3811 | 3765 | 3806 | 0 | +0.00(+0.00%) |
Nov 14, 2009 | 3795 | 3811 | 3765 | 3806 | 103,069,400 | -2.06(-0.05%) |
Nov 13, 2009 | 3800 | 3844 | 3791 | 3808 | 125,120,000 | -6.32(-0.17%) |
Nov 12, 2009 | 3818 | 3844 | 3803 | 3814 | 130,641,000 | +28.80(+0.76%) |
Nov 11, 2009 | 3789 | 3803 | 3775 | 3786 | 129,227,800 | +0.10(+0.00%) |
Nov 10, 2009 | 3737 | 3786 | 3737 | 3785 | 144,337,600 | +0.00(+0.00%) |
Nov 09, 2009 | 3737 | 3786 | 3737 | 3785 | 0 | +78.20(+2.11%) |
Nov 08, 2009 | 3703 | 3726 | 3658 | 3707 | 0 | +0.00(+0.00%) |
Nov 07, 2009 | 3703 | 3726 | 3658 | 3707 | 131,920,096 | -1.44(-0.04%) |
Nov 06, 2009 | 3637 | 3729 | 3617 | 3709 | 138,739,600 | +38.40(+1.05%) |
Nov 05, 2009 | 3616 | 3682 | 3612 | 3670 | 155,873,408 | +86.08(+2.40%) |
Nov 04, 2009 | 3603 | 3608 | 3550 | 3584 | 156,080,000 | -55.21(-1.52%) |
Nov 03, 2009 | 3604 | 3666 | 3591 | 3639 | 151,752,000 | +0.00(+0.00%) |
Nov 02, 2009 | 3604 | 3666 | 3591 | 3639 | 0 | +31.77(+0.88%) |
Nov 01, 2009 | 3720 | 3728 | 3600 | 3608 | 0 | +0.00(+0.00%) |
Oct 31, 2009 | 3720 | 3728 | 3600 | 3608 | 0 | +0.00(+0.00%) |
Oct 30, 2009 | 3719 | 3728 | 3600 | 3608 | 244,779,808 | -106.33(-2.86%) |
Oct 29, 2009 | 3655 | 3722 | 3641 | 3714 | 178,561,792 | +50.24(+1.37%) |
Oct 28, 2009 | 3732 | 3734 | 3661 | 3664 | 210,130,800 | -80.17(-2.14%) |
Oct 27, 2009 | 3751 | 3772 | 3725 | 3744 | 151,341,408 | -0.50(-0.01%) |
Oct 26, 2009 | 3824 | 3838 | 3733 | 3744 | 132,576,896 | -63.79(-1.68%) |
Oct 25, 2009 | 3859 | 3878 | 3807 | 3808 | 0 | +0.00(+0.00%) |
Oct 24, 2009 | 3859 | 3878 | 3807 | 3808 | 0 | +0.00(+0.00%) |
Oct 23, 2009 | 3856 | 3878 | 3807 | 3808 | 165,854,208 | -12.61(-0.33%) |
Oct 22, 2009 | 3823 | 3831 | 3792 | 3821 | 131,604,400 | -52.37(-1.35%) |
Oct 21, 2009 | 3881 | 3888 | 3806 | 3873 | 152,984,800 | +1.77(+0.05%) |
Oct 20, 2009 | 3906 | 3914 | 3863 | 3871 | 119,084,000 | -20.91(-0.54%) |
Oct 19, 2009 | 3843 | 3892 | 3843 | 3892 | 112,327,000 | +64.76(+1.69%) |
Oct 16, 2009 | 3891 | 3907 | 3818 | 3828 | 168,526,592 | -56.23(-1.45%) |
Oct 15, 2009 | 3886 | 3898 | 3863 | 3884 | 145,388,992 | +1.16(+0.03%) |
Oct 14, 2009 | 3847 | 3885 | 3844 | 3883 | 161,272,192 | +81.28(+2.14%) |
Oct 13, 2009 | 3837 | 3847 | 3791 | 3801 | 146,899,392 | -44.41(-1.15%) |
Oct 12, 2009 | 3813 | 3859 | 3806 | 3846 | 130,387,800 | +46.19(+1.22%) |
Oct 09, 2009 | 3788 | 3823 | 3778 | 3800 | 108,592,400 | -7.20(-0.19%) |
Oct 08, 2009 | 3815 | 3818 | 3779 | 3807 | 146,572,000 | +50.40(+1.34%) |
Oct 07, 2009 | 3765 | 3792 | 3749 | 3756 | 157,079,008 | -13.80(-0.37%) |
Oct 06, 2009 | 3691 | 3770 | 3679 | 3770 | 173,210,000 | +95.20(+2.59%) |
Oct 05, 2009 | 3652 | 3677 | 3629 | 3675 | 121,843,200 | +25.11(+0.69%) |
Oct 02, 2009 | 3695 | 3699 | 3627 | 3650 | 192,988,000 | -70.87(-1.90%) |