Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10708 | 10708 | 10546 | 10546 | 141,600 | -91.70(-0.86%) |
Dec 30, 2009 | 10612 | 10683 | 10597 | 10638 | 122,400 | +3.90(+0.04%) |
Dec 29, 2009 | 10522 | 10653 | 10514 | 10634 | 106,200 | +0.00(+0.00%) |
Dec 28, 2009 | 10522 | 10653 | 10514 | 10634 | 0 | +139.50(+1.33%) |
Dec 27, 2009 | 10547 | 10547 | 10477 | 10495 | 0 | +0.00(+0.00%) |
Dec 26, 2009 | 10547 | 10547 | 10477 | 10495 | 83,000 | -42.20(-0.40%) |
Dec 25, 2009 | 10413 | 10558 | 10413 | 10537 | 144,200 | +0.00(+0.00%) |
Dec 24, 2009 | 10413 | 10558 | 10413 | 10537 | 0 | +158.90(+1.53%) |
Dec 23, 2009 | 10256 | 10378 | 10235 | 10378 | 171,800 | +194.50(+1.91%) |
Dec 22, 2009 | 10197 | 10216 | 10184 | 10184 | 120,400 | +0.00(+0.00%) |
Dec 21, 2009 | 10197 | 10216 | 10184 | 10184 | 0 | +41.50(+0.41%) |
Dec 20, 2009 | 10111 | 10157 | 10028 | 10142 | 0 | +0.00(+0.00%) |
Dec 19, 2009 | 10111 | 10157 | 10028 | 10142 | 151,800 | -21.80(-0.21%) |
Dec 18, 2009 | 10200 | 10260 | 10164 | 10164 | 148,200 | -13.60(-0.13%) |
Dec 17, 2009 | 10179 | 10222 | 10117 | 10177 | 225,200 | +93.90(+0.93%) |
Dec 16, 2009 | 10054 | 10112 | 10034 | 10084 | 159,800 | -22.20(-0.22%) |
Dec 15, 2009 | 10127 | 10127 | 10010 | 10106 | 161,200 | +0.00(+0.00%) |
Dec 14, 2009 | 10127 | 10127 | 10010 | 10106 | 0 | -2.20(-0.02%) |
Dec 12, 2009 | 9958 | 10108 | 9916 | 10108 | 222,000 | +245.08(+2.48%) |
Dec 11, 2009 | 9964 | 10036 | 9834 | 9863 | 162,000 | -141.88(-1.42%) |
Dec 10, 2009 | 10049 | 10049 | 9986 | 10005 | 149,000 | -135.80(-1.34%) |
Dec 09, 2009 | 10080 | 10149 | 10080 | 10140 | 150,000 | -27.10(-0.27%) |
Dec 08, 2009 | 10132 | 10205 | 10106 | 10168 | 164,400 | +0.00(+0.00%) |
Dec 07, 2009 | 10132 | 10205 | 10106 | 10168 | 0 | +145.00(+1.45%) |
Dec 05, 2009 | 10019 | 10023 | 9903 | 10023 | 180,000 | +44.93(+0.45%) |
Dec 04, 2009 | 9707 | 9978 | 9707 | 9978 | 192,000 | +368.73(+3.84%) |
Dec 03, 2009 | 9552 | 9643 | 9514 | 9609 | 167,200 | +36.74(+0.38%) |
Dec 02, 2009 | 9282 | 9572 | 9233 | 9572 | 212,800 | +226.65(+2.43%) |
Dec 01, 2009 | 9189 | 9354 | 9162 | 9346 | 185,600 | +0.00(+0.00%) |
Nov 30, 2009 | 9189 | 9354 | 9162 | 9346 | 0 | +264.03(+2.91%) |
Nov 29, 2009 | 9257 | 9257 | 9076 | 9082 | 0 | +0.00(+0.00%) |
Nov 28, 2009 | 9257 | 9257 | 9076 | 9082 | 176,400 | -301.72(-3.22%) |
Nov 27, 2009 | 9355 | 9457 | 9325 | 9383 | 146,600 | -58.40(-0.62%) |
Nov 26, 2009 | 9382 | 9454 | 9366 | 9442 | 145,200 | +40.06(+0.43%) |
Nov 25, 2009 | 9511 | 9511 | 9398 | 9402 | 136,400 | +0.00(+0.00%) |
Nov 24, 2009 | 9511 | 9511 | 9398 | 9402 | 0 | -96.10(-1.01%) |
Nov 23, 2009 | 9460 | 9514 | 9424 | 9498 | 0 | +0.00(+0.00%) |
Nov 22, 2009 | 9460 | 9514 | 9424 | 9498 | 0 | +0.00(+0.00%) |
Nov 21, 2009 | 9460 | 9514 | 9424 | 9498 | 163,200 | -51.79(-0.54%) |
Nov 20, 2009 | 9692 | 9692 | 9496 | 9549 | 203,000 | -127.33(-1.32%) |
Nov 19, 2009 | 9723 | 9789 | 9632 | 9677 | 170,600 | -53.13(-0.55%) |
Nov 18, 2009 | 9835 | 9848 | 9715 | 9730 | 138,800 | -61.25(-0.63%) |
Nov 17, 2009 | 9784 | 9803 | 9726 | 9791 | 140,800 | +0.00(+0.00%) |
Nov 16, 2009 | 9791 | 9791 | 9791 | 0 | +20.87(+0.21%) | |
Nov 15, 2009 | 9793 | 9805 | 9719 | 9770 | 0 | +0.00(+0.00%) |
Nov 14, 2009 | 9793 | 9805 | 9719 | 9770 | 123,000 | -34.18(-0.35%) |
Nov 13, 2009 | 9921 | 9944 | 9788 | 9804 | 123,600 | -67.19(-0.68%) |
Nov 12, 2009 | 9890 | 9950 | 9850 | 9872 | 122,800 | +0.95(+0.01%) |
Nov 11, 2009 | 9905 | 9979 | 9857 | 9871 | 130,400 | +61.74(+0.63%) |
Nov 10, 2009 | 9778 | 9846 | 9732 | 9809 | 117,600 | +0.00(+0.00%) |
Nov 09, 2009 | 9778 | 9846 | 9732 | 9809 | 0 | +19.64(+0.20%) |
Nov 08, 2009 | 9813 | 9850 | 9767 | 9789 | 0 | +0.00(+0.00%) |
Nov 07, 2009 | 9813 | 9850 | 9767 | 9789 | 141,400 | +71.91(+0.74%) |
Nov 06, 2009 | 9804 | 9826 | 9692 | 9717 | 147,200 | -126.87(-1.29%) |
Nov 05, 2009 | 9785 | 9845 | 9768 | 9844 | 119,400 | +0.00(+0.00%) |
Nov 04, 2009 | 9785 | 9845 | 9768 | 9844 | 0 | +41.36(+0.42%) |
Nov 03, 2009 | 9904 | 9905 | 9736 | 9803 | 128,400 | +0.00(+0.00%) |
Nov 02, 2009 | 9904 | 9905 | 9736 | 9803 | 0 | -231.75(-2.31%) |
Nov 01, 2009 | 10007 | 10050 | 9984 | 10035 | 0 | +0.00(+0.00%) |
Oct 31, 2009 | 10007 | 10050 | 9984 | 10035 | 0 | +0.00(+0.00%) |
Oct 30, 2009 | 10007 | 10050 | 9984 | 10035 | 145,600 | +143.60(+1.45%) |
Oct 29, 2009 | 9942 | 9945 | 9850 | 9891 | 203,800 | -183.90(-1.83%) |
Oct 28, 2009 | 10182 | 10209 | 10060 | 10075 | 135,000 | -137.50(-1.35%) |
Oct 27, 2009 | 10284 | 10291 | 10202 | 10212 | 143,400 | -150.10(-1.45%) |
Oct 26, 2009 | 10272 | 10398 | 10251 | 10363 | 127,600 | +79.60(+0.77%) |
Oct 25, 2009 | 10335 | 10364 | 10272 | 10283 | 0 | +0.00(+0.00%) |
Oct 24, 2009 | 10335 | 10364 | 10272 | 10283 | 0 | +0.00(+0.00%) |
Oct 23, 2009 | 10335 | 10364 | 10272 | 10283 | 146,800 | +15.80(+0.15%) |
Oct 22, 2009 | 10251 | 10275 | 10160 | 10267 | 154,400 | -66.20(-0.64%) |
Oct 21, 2009 | 10292 | 10350 | 10292 | 10333 | 133,400 | -3.40(-0.03%) |
Oct 20, 2009 | 10329 | 10358 | 10308 | 10337 | 139,200 | +100.30(+0.98%) |
Oct 19, 2009 | 10180 | 10264 | 10125 | 10236 | 139,600 | -21.10(-0.21%) |
Oct 16, 2009 | 10276 | 10290 | 10216 | 10258 | 152,400 | +18.90(+0.18%) |
Oct 15, 2009 | 10195 | 10273 | 10185 | 10239 | 148,400 | +178.50(+1.77%) |
Oct 14, 2009 | 10096 | 10096 | 10016 | 10060 | 162,000 | -16.40(-0.16%) |
Oct 13, 2009 | 10067 | 10117 | 10040 | 10077 | 132,600 | +60.20(+0.60%) |
Oct 12, 2009 | 10016 | 10016 | 10016 | 10016 | 0 | +0.00(+0.00%) |
Oct 09, 2009 | 9894 | 10016 | 9857 | 10016 | 154,800 | +183.93(+1.87%) |
Oct 08, 2009 | 9806 | 9863 | 9746 | 9832 | 139,200 | +32.87(+0.34%) |
Oct 07, 2009 | 9750 | 9822 | 9736 | 9800 | 175,600 | +107.80(+1.11%) |
Oct 06, 2009 | 9744 | 9744 | 9629 | 9692 | 154,800 | +17.31(+0.18%) |
Oct 05, 2009 | 9733 | 9752 | 9669 | 9674 | 145,000 | -57.38(-0.59%) |
Oct 02, 2009 | 9848 | 9852 | 9714 | 9732 | 165,200 | -246.77(-2.47%) |