Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3270 | 3402 | 3270 | 3358 | 6,937 | +50.40(+1.52%) |
Jan 28, 2010 | 3391 | 3398 | 3278 | 3307 | 4,485 | -91.20(-2.68%) |
Jan 27, 2010 | 3293 | 3433 | 3281 | 3398 | 9,729 | +100.80(+3.06%) |
Jan 26, 2010 | 3335 | 3355 | 3246 | 3298 | 7,760 | -58.80(-1.75%) |
Jan 25, 2010 | 3390 | 3533 | 3300 | 3356 | 44,828 | -18.00(-0.53%) |
Jan 22, 2010 | 3085 | 3523 | 3012 | 3374 | 52,181 | +300.00(+9.76%) |
Jan 21, 2010 | 3064 | 3120 | 3006 | 3074 | 7,030 | +14.40(+0.47%) |
Jan 20, 2010 | 3101 | 3144 | 3011 | 3060 | 4,564 | -62.40(-2.00%) |
Jan 19, 2010 | 3049 | 3144 | 3037 | 3122 | 6,173 | +91.20(+3.01%) |
Jan 15, 2010 | 3031 | 3031 | 3031 | 0 | -82.80(-2.66%) | |
Jan 14, 2010 | 3095 | 3169 | 3082 | 3114 | 2,229 | -1.20(-0.04%) |
Jan 13, 2010 | 3155 | 3189 | 3084 | 3115 | 4,978 | -49.20(-1.55%) |
Jan 12, 2010 | 3128 | 3222 | 3128 | 3164 | 2,860 | +15.60(+0.50%) |
Jan 11, 2010 | 3169 | 3210 | 3109 | 3149 | 3,629 | -3.60(-0.11%) |
Jan 08, 2010 | 3083 | 3155 | 3059 | 3152 | 4,398 | +69.60(+2.26%) |
Jan 07, 2010 | 3122 | 3152 | 3072 | 3083 | 3,994 | -31.20(-1.00%) |
Jan 06, 2010 | 3120 | 3148 | 3102 | 3114 | 3,139 | -3.60(-0.12%) |
Jan 05, 2010 | 3061 | 3185 | 3029 | 3118 | 4,288 | +63.60(+2.08%) |
Jan 04, 2010 | 3053 | 3101 | 3043 | 3054 | 4,696 | +30.00(+0.99%) |
Dec 31, 2009 | 3024 | 3024 | 3024 | 0 | -36.00(-1.18%) | |
Dec 30, 2009 | 3032 | 3092 | 3017 | 3060 | 1,708 | +12.00(+0.39%) |
Dec 29, 2009 | 3073 | 3084 | 3044 | 3048 | 2,115 | -12.00(-0.39%) |
Dec 28, 2009 | 3108 | 3113 | 3053 | 3060 | 1,408 | -39.60(-1.28%) |
Dec 24, 2009 | 3084 | 3120 | 3084 | 3100 | 859 | +24.00(+0.78%) |
Dec 23, 2009 | 3042 | 3098 | 3042 | 3076 | 2,773 | +34.80(+1.14%) |
Dec 22, 2009 | 3030 | 3084 | 2994 | 3041 | 7,578 | +16.80(+0.56%) |
Dec 21, 2009 | 3012 | 3114 | 3000 | 3024 | 4,761 | +16.80(+0.56%) |
Dec 18, 2009 | 2940 | 3011 | 2928 | 3007 | 7,537 | +92.40(+3.17%) |
Dec 17, 2009 | 2904 | 2930 | 2882 | 2915 | 1,927 | +2.40(+0.08%) |
Dec 16, 2009 | 2906 | 2977 | 2904 | 2912 | 2,359 | +14.40(+0.50%) |
Dec 15, 2009 | 2915 | 2938 | 2876 | 2898 | 2,498 | -30.00(-1.02%) |
Dec 14, 2009 | 2904 | 2944 | 2890 | 2928 | 2,317 | +21.60(+0.74%) |
Dec 11, 2009 | 2903 | 2924 | 2855 | 2906 | 2,136 | +3.60(+0.12%) |
Dec 10, 2009 | 2866 | 2951 | 2860 | 2903 | 3,781 | +48.00(+1.68%) |
Dec 09, 2009 | 2881 | 2903 | 2822 | 2855 | 1,549 | -16.80(-0.59%) |
Dec 08, 2009 | 2899 | 2914 | 2854 | 2872 | 3,566 | -30.00(-1.03%) |
Dec 07, 2009 | 2926 | 2987 | 2892 | 2902 | 2,850 | -15.60(-0.53%) |
Dec 04, 2009 | 2918 | 3010 | 2902 | 2917 | 3,117 | +36.00(+1.25%) |
Dec 03, 2009 | 2980 | 3025 | 2873 | 2881 | 3,503 | -88.80(-2.99%) |
Dec 02, 2009 | 2940 | 3007 | 2921 | 2970 | 6,145 | +18.00(+0.61%) |
Dec 01, 2009 | 2909 | 2987 | 2888 | 2952 | 5,474 | +62.40(+2.16%) |
Nov 30, 2009 | 2896 | 2924 | 2842 | 2890 | 3,506 | -6.00(-0.21%) |
Nov 27, 2009 | 2857 | 2969 | 2850 | 2896 | 2,362 | -28.80(-0.98%) |
Nov 25, 2009 | 2915 | 2950 | 2915 | 2924 | 2,708 | +8.40(+0.29%) |
Nov 24, 2009 | 2912 | 2947 | 2880 | 2916 | 2,483 | +4.80(+0.16%) |
Nov 23, 2009 | 2898 | 2963 | 2863 | 2911 | 3,849 | +43.20(+1.51%) |
Nov 20, 2009 | 2818 | 2891 | 2776 | 2868 | 5,163 | +30.00(+1.06%) |
Nov 19, 2009 | 2858 | 2863 | 2807 | 2838 | 2,927 | -31.20(-1.09%) |
Nov 18, 2009 | 2921 | 2934 | 2814 | 2869 | 3,190 | -44.40(-1.52%) |
Nov 17, 2009 | 2851 | 2956 | 2838 | 2914 | 3,593 | +45.60(+1.59%) |
Nov 16, 2009 | 2832 | 2882 | 2830 | 2868 | 3,972 | +57.60(+2.05%) |
Nov 13, 2009 | 2850 | 2851 | 2797 | 2810 | 3,372 | -14.40(-0.51%) |
Nov 12, 2009 | 2876 | 2906 | 2818 | 2825 | 3,620 | -69.60(-2.40%) |
Nov 11, 2009 | 2892 | 2933 | 2869 | 2894 | 2,351 | +14.40(+0.50%) |
Nov 10, 2009 | 2860 | 2887 | 2812 | 2880 | 2,525 | +2.40(+0.08%) |
Nov 09, 2009 | 2854 | 2892 | 2840 | 2878 | 4,203 | +24.00(+0.84%) |
Nov 06, 2009 | 2810 | 2854 | 2770 | 2854 | 3,137 | +38.40(+1.36%) |
Nov 05, 2009 | 2732 | 2839 | 2708 | 2815 | 3,168 | +85.20(+3.12%) |
Nov 04, 2009 | 2743 | 2824 | 2718 | 2730 | 4,089 | -2.40(-0.09%) |
Nov 03, 2009 | 2639 | 2743 | 2587 | 2732 | 5,247 | +93.60(+3.55%) |