Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10548 | 10428 | 10428 | 10428 | 137,940,000 | -120.50(-1.14%) |
Dec 30, 2009 | 10544 | 10551 | 10506 | 10548 | 110,160,280 | +3.10(+0.03%) |
Dec 29, 2009 | 10548 | 10580 | 10544 | 10545 | 92,887,096 | -1.70(-0.02%) |
Dec 28, 2009 | 10518 | 10552 | 10506 | 10547 | 102,007,456 | +27.00(+0.26%) |
Dec 24, 2009 | 10520 | 10520 | 10520 | 10520 | 0 | +53.70(+0.51%) |
Dec 23, 2009 | 10464 | 10492 | 10438 | 10466 | 112,455,352 | +1.50(+0.01%) |
Dec 22, 2009 | 10415 | 10480 | 10415 | 10465 | 135,075,200 | +50.80(+0.49%) |
Dec 21, 2009 | 10330 | 10458 | 10330 | 10414 | 164,467,584 | +85.20(+0.82%) |
Dec 18, 2009 | 10309 | 10372 | 10264 | 10329 | 480,075,360 | +20.60(+0.20%) |
Dec 17, 2009 | 10440 | 10440 | 10308 | 10308 | 198,858,528 | -132.80(-1.27%) |
Dec 16, 2009 | 10450 | 10510 | 10428 | 10441 | 208,305,760 | -10.90(-0.10%) |
Dec 15, 2009 | 10499 | 10499 | 10427 | 10452 | 187,559,968 | -49.00(-0.47%) |
Dec 14, 2009 | 10471 | 10511 | 10484 | 10501 | 154,359,616 | +29.50(+0.28%) |
Dec 11, 2009 | 10403 | 10484 | 10400 | 10472 | 179,968,848 | +65.70(+0.63%) |
Dec 10, 2009 | 10336 | 10445 | 10336 | 10406 | 195,906,048 | +68.80(+0.67%) |
Dec 09, 2009 | 10283 | 10342 | 10236 | 10337 | 188,605,904 | +51.00(+0.50%) |
Dec 08, 2009 | 10385 | 10386 | 10250 | 10286 | 221,774,704 | -104.10(-1.00%) |
Dec 07, 2009 | 10387 | 10443 | 10360 | 10390 | 196,577,984 | +1.20(+0.01%) |
Dec 04, 2009 | 10369 | 10517 | 10312 | 10389 | 460,658,592 | +22.70(+0.22%) |
Dec 03, 2009 | 10456 | 10508 | 10350 | 10366 | 243,970,144 | -86.50(-0.83%) |
Dec 02, 2009 | 10470 | 10514 | 10422 | 10453 | 159,501,472 | -18.90(-0.18%) |
Dec 01, 2009 | 10344 | 10501 | 10343 | 10472 | 190,219,360 | +126.80(+1.23%) |
Nov 30, 2009 | 10310 | 10364 | 10263 | 10345 | 223,576,048 | +34.90(+0.34%) |
Nov 27, 2009 | 10452 | 10452 | 10231 | 10310 | 130,293,648 | -154.50(-1.48%) |
Nov 25, 2009 | 10433 | 10464 | 10464 | 10464 | 130,080,000 | +30.70(+0.29%) |
Nov 24, 2009 | 10451 | 10454 | 10360 | 10434 | 163,746,640 | -17.30(-0.17%) |
Nov 23, 2009 | 10320 | 10496 | 10320 | 10451 | 182,347,888 | +132.80(+1.29%) |
Nov 20, 2009 | 10328 | 10343 | 10272 | 10318 | 230,430,288 | -14.20(-0.14%) |
Nov 19, 2009 | 10425 | 10425 | 10256 | 10332 | 196,245,440 | -93.90(-0.90%) |
Nov 18, 2009 | 10426 | 10433 | 10360 | 10426 | 166,342,304 | -11.10(-0.11%) |
Nov 17, 2009 | 10405 | 10438 | 10362 | 10437 | 158,318,224 | +30.40(+0.29%) |
Nov 16, 2009 | 10268 | 10434 | 10268 | 10407 | 202,566,128 | +136.50(+1.33%) |
Nov 13, 2009 | 10198 | 10306 | 10192 | 10270 | 167,282,480 | +73.00(+0.72%) |
Nov 12, 2009 | 10290 | 10322 | 10171 | 10198 | 183,810,736 | -93.80(-0.91%) |
Nov 11, 2009 | 10247 | 10342 | 10246 | 10291 | 166,916,768 | +44.30(+0.43%) |
Nov 10, 2009 | 10223 | 10261 | 10198 | 10247 | 193,952,992 | +20.10(+0.20%) |
Nov 09, 2009 | 10021 | 10228 | 10021 | 10227 | 227,468,592 | +203.50(+2.03%) |
Nov 06, 2009 | 10001 | 10044 | 9937 | 10023 | 181,007,312 | +17.40(+0.17%) |
Nov 05, 2009 | 9808 | 10013 | 9808 | 10006 | 211,037,088 | +203.86(+2.08%) |
Nov 04, 2009 | 9767 | 9928 | 9767 | 9802 | 224,128,240 | +30.23(+0.31%) |
Nov 03, 2009 | 9787 | 9787 | 9704 | 9772 | 231,520,048 | -17.53(-0.18%) |
Nov 02, 2009 | 9712 | 9859 | 9679 | 9789 | 242,458,736 | +76.71(+0.79%) |
Oct 30, 2009 | 9962 | 9962 | 9685 | 9713 | 327,980,160 | -249.85(-2.51%) |
Oct 29, 2009 | 9763 | 9970 | 9759 | 9963 | 248,949,712 | +199.89(+2.05%) |
Oct 28, 2009 | 9881 | 9902 | 9758 | 9763 | 257,367,776 | -119.48(-1.21%) |
Oct 27, 2009 | 9868 | 9948 | 9838 | 9882 | 237,055,728 | +14.21(+0.14%) |
Oct 26, 2009 | 9972 | 10072 | 9849 | 9868 | 270,049,664 | -104.22(-1.05%) |
Oct 23, 2009 | 10100 | 10014 | 9932 | 9972 | 305,672,768 | -109.12(-1.08%) |
Oct 22, 2009 | 9946 | 10105 | 9917 | 10081 | 231,904,880 | +131.94(+1.33%) |
Oct 21, 2009 | 10039 | 10120 | 9944 | 9949 | 251,047,184 | -92.14(-0.92%) |
Oct 20, 2009 | 10092 | 10050 | 9993 | 10042 | 214,501,888 | -50.70(-0.50%) |
Oct 19, 2009 | 9997 | 10118 | 9995 | 10092 | 186,243,472 | +96.29(+0.96%) |
Oct 16, 2009 | 10061 | 10062 | 9940 | 9996 | 307,773,344 | -66.99(-0.67%) |
Oct 15, 2009 | 10015 | 10063 | 9977 | 10063 | 252,476,768 | +47.00(+0.47%) |
Oct 14, 2009 | 9874 | 10028 | 9873 | 10016 | 284,807,040 | +144.84(+1.47%) |
Oct 13, 2009 | 9884 | 9895 | 9815 | 9871 | 211,506,560 | -14.74(-0.15%) |
Oct 12, 2009 | 9865 | 9932 | 9849 | 9886 | 158,847,344 | +20.86(+0.21%) |
Oct 09, 2009 | 9786 | 9865 | 9765 | 9865 | 161,119,776 | +78.07(+0.80%) |
Oct 08, 2009 | 9728 | 9837 | 9728 | 9787 | 209,583,072 | +61.29(+0.63%) |
Oct 07, 2009 | 9726 | 9740 | 9676 | 9726 | 167,646,640 | -5.67(-0.06%) |
Oct 06, 2009 | 9601 | 9774 | 9601 | 9731 | 206,022,736 | +131.50(+1.37%) |
Oct 05, 2009 | 9489 | 9625 | 9481 | 9600 | 173,849,792 | +112.08(+1.18%) |
Oct 02, 2009 | 9508 | 9525 | 9430 | 9488 | 219,746,048 | -21.61(-0.23%) |