Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 6606 | 6610 | 6531 | 6546 | 22,538,800 | -62.60(-0.95%) |
Dec 30, 2009 | 6601 | 6616 | 6587 | 6608 | 22,307,600 | +17.50(+0.27%) |
Dec 29, 2009 | 6603 | 6606 | 6583 | 6591 | 22,456,500 | -0.01(-0.00%) |
Dec 28, 2009 | 6603 | 6606 | 6583 | 6591 | 0 | +11.03(+0.17%) |
Dec 27, 2009 | 6609 | 6609 | 6556 | 6580 | 0 | +0.00(+0.00%) |
Dec 26, 2009 | 6609 | 6609 | 6556 | 6580 | 0 | -0.02(-0.00%) |
Dec 25, 2009 | 6580 | 6580 | 6580 | 6580 | 0 | +0.00(+0.00%) |
Dec 24, 2009 | 6609 | 6609 | 6556 | 6580 | 30,464,800 | -2.90(-0.04%) |
Dec 23, 2009 | 6527 | 6592 | 6527 | 6583 | 37,090,500 | +78.50(+1.21%) |
Dec 22, 2009 | 6493 | 6526 | 6473 | 6504 | 41,629,700 | -0.04(-0.00%) |
Dec 21, 2009 | 6493 | 6526 | 6473 | 6504 | 0 | +40.12(+0.62%) |
Dec 20, 2009 | 6517 | 6532 | 6464 | 6464 | 0 | +0.02(+0.00%) |
Dec 19, 2009 | 6517 | 6532 | 6464 | 6464 | 97,561,696 | -24.90(-0.38%) |
Dec 18, 2009 | 6501 | 6540 | 6476 | 6489 | 61,612,300 | -43.10(-0.66%) |
Dec 17, 2009 | 6437 | 6532 | 6436 | 6532 | 62,151,500 | +92.90(+1.44%) |
Dec 16, 2009 | 6452 | 6460 | 6422 | 6439 | 47,241,800 | +6.30(+0.10%) |
Dec 15, 2009 | 6462 | 6465 | 6412 | 6433 | 45,106,200 | +0.01(+0.00%) |
Dec 14, 2009 | 6462 | 6465 | 6412 | 6433 | 0 | +21.49(+0.34%) |
Dec 12, 2009 | 6440 | 6457 | 6412 | 6412 | 54,277,700 | +1.00(+0.02%) |
Dec 11, 2009 | 6360 | 6435 | 6351 | 6411 | 64,477,400 | +58.90(+0.93%) |
Dec 10, 2009 | 6373 | 6412 | 6332 | 6352 | 60,693,800 | -48.00(-0.75%) |
Dec 09, 2009 | 6457 | 6507 | 6373 | 6400 | 65,544,500 | -70.90(-1.10%) |
Dec 08, 2009 | 6482 | 6497 | 6446 | 6471 | 43,561,900 | -0.01(-0.00%) |
Dec 07, 2009 | 6482 | 6497 | 6446 | 6471 | 0 | -30.59(-0.47%) |
Dec 05, 2009 | 6413 | 6521 | 6397 | 6501 | 72,241,000 | +57.10(+0.89%) |
Dec 04, 2009 | 6424 | 6482 | 6417 | 6444 | 57,748,200 | +57.60(+0.90%) |
Dec 03, 2009 | 6371 | 6423 | 6365 | 6386 | 58,357,900 | +14.40(+0.23%) |
Dec 02, 2009 | 6308 | 6381 | 6308 | 6372 | 57,421,600 | +111.10(+1.77%) |
Dec 01, 2009 | 6360 | 6364 | 6261 | 6261 | 73,163,504 | +0.05(+0.00%) |
Nov 30, 2009 | 6360 | 6364 | 6261 | 6261 | 0 | -75.71(-1.19%) |
Nov 29, 2009 | 6183 | 6365 | 6179 | 6337 | 0 | -0.04(-0.00%) |
Nov 28, 2009 | 6183 | 6365 | 6179 | 6337 | 71,902,096 | +53.30(+0.85%) |
Nov 27, 2009 | 6392 | 6394 | 6263 | 6283 | 74,016,800 | -138.80(-2.16%) |
Nov 26, 2009 | 6441 | 6445 | 6397 | 6422 | 55,443,300 | +24.70(+0.39%) |
Nov 25, 2009 | 6372 | 6438 | 6366 | 6398 | 57,719,500 | -12.70(-0.20%) |
Nov 24, 2009 | 6321 | 6429 | 6320 | 6410 | 53,925,700 | -0.04(-0.00%) |
Nov 23, 2009 | 6321 | 6429 | 6320 | 6410 | 0 | +132.78(+2.12%) |
Nov 22, 2009 | 6298 | 6319 | 6233 | 6277 | 0 | -0.04(-0.00%) |
Nov 21, 2009 | 6298 | 6319 | 6233 | 6278 | 74,185,504 | -9.30(-0.15%) |
Nov 20, 2009 | 6348 | 6353 | 6274 | 6287 | 60,394,900 | -82.20(-1.29%) |
Nov 19, 2009 | 6400 | 6433 | 6369 | 6369 | 53,505,500 | -7.40(-0.12%) |
Nov 18, 2009 | 6410 | 6423 | 6368 | 6376 | 67,769,000 | -46.40(-0.72%) |
Nov 17, 2009 | 6386 | 6435 | 6384 | 6423 | 54,137,800 | -0.01(-0.00%) |
Nov 16, 2009 | 6423 | 6423 | 6423 | 0 | +71.73(+1.13%) | |
Nov 15, 2009 | 6331 | 6357 | 6297 | 6351 | 0 | -0.02(-0.00%) |
Nov 14, 2009 | 6331 | 6356 | 6297 | 6351 | 61,035,000 | -4.70(-0.07%) |
Nov 13, 2009 | 6349 | 6378 | 6332 | 6356 | 24,041,700 | -18.90(-0.30%) |
Nov 12, 2009 | 6416 | 6423 | 6357 | 6375 | 52,322,400 | +5.60(+0.09%) |
Nov 11, 2009 | 6393 | 6399 | 6361 | 6369 | 42,475,400 | -16.00(-0.25%) |
Nov 10, 2009 | 6352 | 6391 | 6342 | 6385 | 50,743,900 | -0.04(-0.00%) |
Nov 09, 2009 | 6352 | 6391 | 6342 | 6385 | 0 | +91.53(+1.45%) |
Nov 08, 2009 | 6287 | 6317 | 6229 | 6294 | 0 | +0.01(+0.00%) |
Nov 07, 2009 | 6287 | 6317 | 6229 | 6294 | 59,614,600 | +8.40(+0.13%) |
Nov 06, 2009 | 6204 | 6307 | 6196 | 6285 | 62,099,900 | +18.10(+0.29%) |
Nov 05, 2009 | 6238 | 6281 | 6220 | 6267 | 67,905,200 | +53.70(+0.86%) |
Nov 04, 2009 | 6229 | 6236 | 6146 | 6213 | 109,723,904 | -77.80(-1.24%) |
Nov 03, 2009 | 6256 | 6312 | 6232 | 6291 | 58,592,400 | -0.02(-0.00%) |
Nov 02, 2009 | 6256 | 6313 | 6232 | 6291 | 0 | +5.46(+0.09%) |
Nov 01, 2009 | 6366 | 6395 | 6276 | 6286 | 0 | +0.00(+0.00%) |
Oct 31, 2009 | 6366 | 6395 | 6276 | 6286 | 0 | -0.04(-0.00%) |
Oct 30, 2009 | 6366 | 6395 | 6276 | 6286 | 76,290,896 | -65.50(-1.03%) |
Oct 29, 2009 | 6234 | 6357 | 6222 | 6351 | 84,519,104 | +71.40(+1.14%) |
Oct 28, 2009 | 6353 | 6358 | 6269 | 6280 | 86,446,800 | -88.10(-1.38%) |
Oct 27, 2009 | 6318 | 6394 | 6296 | 6368 | 75,348,496 | +64.60(+1.02%) |
Oct 26, 2009 | 6405 | 6410 | 6292 | 6303 | 57,731,600 | -74.66(-1.17%) |
Oct 25, 2009 | 6455 | 6474 | 6372 | 6378 | 0 | +0.00(+0.00%) |
Oct 24, 2009 | 6455 | 6474 | 6372 | 6378 | 0 | -0.04(-0.00%) |
Oct 23, 2009 | 6455 | 6474 | 6372 | 6378 | 61,353,400 | -27.80(-0.43%) |
Oct 22, 2009 | 6371 | 6440 | 6332 | 6406 | 76,389,904 | -28.80(-0.45%) |
Oct 21, 2009 | 6427 | 6459 | 6346 | 6435 | 69,681,296 | +7.40(+0.12%) |
Oct 20, 2009 | 6448 | 6467 | 6408 | 6427 | 56,558,300 | -9.10(-0.14%) |
Oct 19, 2009 | 6382 | 6444 | 6380 | 6436 | 50,020,100 | +91.10(+1.44%) |
Oct 16, 2009 | 6415 | 6434 | 6311 | 6345 | 59,802,300 | -37.90(-0.59%) |
Oct 15, 2009 | 6400 | 6414 | 6362 | 6383 | 65,790,600 | -22.70(-0.35%) |
Oct 14, 2009 | 6372 | 6425 | 6359 | 6406 | 72,266,200 | +84.60(+1.34%) |
Oct 13, 2009 | 6375 | 6389 | 6310 | 6321 | 50,368,800 | -56.50(-0.89%) |
Oct 12, 2009 | 6314 | 6404 | 6310 | 6378 | 49,539,500 | +86.20(+1.37%) |
Oct 09, 2009 | 6294 | 6330 | 6271 | 6292 | 46,393,300 | -14.20(-0.23%) |
Oct 08, 2009 | 6318 | 6330 | 6272 | 6306 | 55,664,400 | +45.70(+0.73%) |
Oct 07, 2009 | 6254 | 6297 | 6244 | 6260 | 52,347,200 | -17.10(-0.27%) |
Oct 06, 2009 | 6201 | 6293 | 6174 | 6277 | 61,794,600 | +114.30(+1.85%) |
Oct 05, 2009 | 6139 | 6190 | 6127 | 6163 | 45,513,300 | +12.70(+0.21%) |
Oct 02, 2009 | 6210 | 6217 | 6108 | 6150 | 80,428,096 | -105.00(-1.68%) |