Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 1064 | 1069 | 1049 | 1055 | 0 | -8.50(-0.80%) |
Feb 25, 2010 | 1056 | 1066 | 1047 | 1063 | 0 | -6.70(-0.63%) |
Feb 24, 2010 | 1072 | 1077 | 1058 | 1070 | 0 | -1.51(-0.14%) |
Feb 23, 2010 | 1078 | 1083 | 1067 | 1072 | 0 | -9.71(-0.90%) |
Feb 22, 2010 | 1092 | 1096 | 1079 | 1081 | 0 | -6.88(-0.63%) |
Feb 19, 2010 | 1072 | 1094 | 1069 | 1088 | 0 | +12.45(+1.16%) |
Feb 18, 2010 | 1066 | 1081 | 1062 | 1076 | 0 | +8.25(+0.77%) |
Feb 17, 2010 | 1071 | 1076 | 1061 | 1067 | 0 | +1.16(+0.11%) |
Feb 16, 2010 | 1053 | 1069 | 1051 | 1066 | 0 | +20.34(+1.94%) |
Feb 12, 2010 | 1046 | 1046 | 1046 | 0 | -8.45(-0.80%) | |
Feb 11, 2010 | 1045 | 1058 | 1034 | 1054 | 0 | +4.36(+0.42%) |
Feb 10, 2010 | 1051 | 1057 | 1038 | 1050 | 0 | -4.06(-0.39%) |
Feb 09, 2010 | 1052 | 1066 | 1046 | 1054 | 0 | +6.46(+0.62%) |
Feb 08, 2010 | 1057 | 1063 | 1043 | 1048 | 0 | -7.53(-0.71%) |
Feb 05, 2010 | 1054 | 1061 | 1037 | 1055 | 0 | -1.61(-0.15%) |
Feb 04, 2010 | 1078 | 1082 | 1056 | 1057 | 0 | -23.31(-2.16%) |
Feb 03, 2010 | 1084 | 1089 | 1074 | 1080 | 0 | -9.32(-0.86%) |
Feb 02, 2010 | 1080 | 1092 | 1071 | 1089 | 0 | +9.11(+0.84%) |
Feb 01, 2010 | 1078 | 1087 | 1069 | 1080 | 0 | +5.29(+0.49%) |
Jan 29, 2010 | 1089 | 1095 | 1073 | 1075 | 0 | -6.46(-0.60%) |
Jan 28, 2010 | 1094 | 1096 | 1076 | 1081 | 0 | -7.49(-0.69%) |
Jan 27, 2010 | 1094 | 1098 | 1075 | 1089 | 0 | -8.79(-0.80%) |
Jan 26, 2010 | 1095 | 1104 | 1085 | 1098 | 0 | +1.39(+0.13%) |
Jan 25, 2010 | 1100 | 1107 | 1086 | 1096 | 0 | +3.69(+0.34%) |
Jan 22, 2010 | 1117 | 1122 | 1091 | 1093 | 0 | -27.98(-2.50%) |
Jan 21, 2010 | 1136 | 1146 | 1112 | 1121 | 0 | -14.52(-1.28%) |
Jan 20, 2010 | 1140 | 1144 | 1122 | 1135 | 0 | -12.53(-1.09%) |
Jan 19, 2010 | 1132 | 1149 | 1130 | 1148 | 0 | +13.99(+1.23%) |
Jan 15, 2010 | 1134 | 1134 | 1134 | 0 | -5.87(-0.52%) | |
Jan 14, 2010 | 1141 | 1146 | 1134 | 1140 | 0 | -3.61(-0.32%) |
Jan 13, 2010 | 1135 | 1148 | 1130 | 1143 | 0 | +10.07(+0.89%) |
Jan 12, 2010 | 1128 | 1143 | 1123 | 1133 | 0 | -0.25(-0.02%) |
Jan 11, 2010 | 1125 | 1137 | 1121 | 1133 | 0 | +10.96(+0.98%) |
Jan 08, 2010 | 1120 | 1128 | 1114 | 1122 | 0 | -1.75(-0.16%) |
Jan 07, 2010 | 1127 | 1134 | 1117 | 1124 | 0 | -5.32(-0.47%) |
Jan 06, 2010 | 1125 | 1137 | 1116 | 1129 | 0 | +4.50(+0.40%) |
Jan 05, 2010 | 1138 | 1142 | 1117 | 1125 | 0 | -11.74(-1.03%) |
Jan 04, 2010 | 1139 | 1147 | 1130 | 1137 | 0 | +2.59(+0.23%) |
Dec 31, 2009 | 1134 | 1134 | 1134 | 0 | -17.44(-1.51%) | |
Dec 30, 2009 | 1147 | 1156 | 1145 | 1152 | 0 | +1.17(+0.10%) |
Dec 29, 2009 | 1151 | 1158 | 1148 | 1150 | 0 | -1.31(-0.11%) |
Dec 28, 2009 | 1153 | 1158 | 1145 | 1152 | 0 | +0.77(+0.07%) |
Dec 24, 2009 | 1143 | 1155 | 1142 | 1151 | 0 | +9.41(+0.82%) |
Dec 23, 2009 | 1140 | 1148 | 1134 | 1142 | 0 | +2.57(+0.23%) |
Dec 22, 2009 | 1148 | 1153 | 1136 | 1139 | 0 | -8.13(-0.71%) |
Dec 21, 2009 | 1145 | 1156 | 1139 | 1147 | 0 | +5.26(+0.46%) |
Dec 18, 2009 | 1141 | 1150 | 1133 | 1142 | 0 | +5.01(+0.44%) |
Dec 17, 2009 | 1138 | 1146 | 1124 | 1137 | 0 | -8.61(-0.75%) |
Dec 16, 2009 | 1152 | 1158 | 1138 | 1145 | 0 | -2.83(-0.25%) |
Dec 15, 2009 | 1149 | 1154 | 1139 | 1148 | 0 | -3.68(-0.32%) |
Dec 14, 2009 | 1153 | 1155 | 1145 | 1152 | 0 | +3.91(+0.34%) |
Dec 11, 2009 | 1133 | 1151 | 1126 | 1148 | 0 | +19.57(+1.73%) |
Dec 10, 2009 | 1121 | 1134 | 1117 | 1128 | 0 | +11.95(+1.07%) |
Dec 09, 2009 | 1113 | 1120 | 1105 | 1116 | 0 | +4.49(+0.40%) |
Dec 08, 2009 | 1112 | 1119 | 1101 | 1112 | 0 | -3.70(-0.33%) |
Dec 07, 2009 | 1108 | 1124 | 1106 | 1116 | 0 | +7.73(+0.70%) |
Dec 04, 2009 | 1122 | 1129 | 1094 | 1108 | 0 | -4.75(-0.43%) |
Dec 03, 2009 | 1109 | 1123 | 1104 | 1113 | 0 | +3.71(+0.33%) |
Dec 02, 2009 | 1096 | 1112 | 1091 | 1109 | 0 | +16.50(+1.51%) |