Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 1295 | 1334 | 1299 | 1319 | 0 | +1.98(+0.15%) |
Nov 27, 2009 | 1276 | 1335 | 1285 | 1317 | 0 | -39.38(-2.90%) |
Nov 26, 2009 | 369.11 | 1359 | 1351 | 1356 | 0 | +4.44(+0.33%) |
Nov 25, 2009 | 1318 | 1358 | 1326 | 1352 | 0 | +25.95(+1.96%) |
Nov 24, 2009 | 1311 | 1341 | 1307 | 1326 | 0 | -5.44(-0.41%) |
Nov 23, 2009 | 1322 | 1361 | 1322 | 1331 | 0 | +17.81(+1.36%) |
Nov 20, 2009 | 1288 | 1324 | 1293 | 1314 | 0 | -8.16(-0.62%) |
Nov 19, 2009 | 1311 | 1341 | 1297 | 1322 | 0 | -22.70(-1.69%) |
Nov 18, 2009 | 1352 | 1365 | 1329 | 1345 | 0 | -4.52(-0.34%) |
Nov 17, 2009 | 1313 | 1355 | 1319 | 1349 | 0 | +5.77(+0.43%) |
Nov 16, 2009 | 1306 | 1355 | 1320 | 1343 | 0 | +35.51(+2.72%) |
Nov 13, 2009 | 1296 | 1319 | 1285 | 1308 | 0 | +14.64(+1.13%) |
Nov 12, 2009 | 1295 | 1326 | 1282 | 1293 | 0 | -24.00(-1.82%) |
Nov 11, 2009 | 1309 | 1338 | 1303 | 1317 | 0 | +9.32(+0.71%) |
Nov 10, 2009 | 1286 | 1320 | 1285 | 1308 | 0 | -2.48(-0.19%) |
Nov 09, 2009 | 1281 | 1322 | 1288 | 1310 | 0 | +36.91(+2.90%) |
Nov 06, 2009 | 1244 | 1292 | 1252 | 1273 | 0 | +7.79(+0.62%) |
Nov 05, 2009 | 1240 | 1280 | 1244 | 1266 | 0 | +17.34(+1.39%) |
Nov 04, 2009 | 1244 | 1280 | 1239 | 1248 | 0 | +3.33(+0.27%) |
Nov 03, 2009 | 1185 | 1254 | 1191 | 1245 | 0 | +25.22(+2.07%) |
Nov 02, 2009 | 1203 | 1247 | 1191 | 1220 | 0 | +11.61(+0.96%) |
Oct 30, 2009 | 1234 | 1258 | 1190 | 1208 | 0 | -49.23(-3.92%) |
Oct 29, 2009 | 1209 | 1269 | 1216 | 1257 | 0 | +49.85(+4.13%) |
Oct 28, 2009 | 1237 | 1263 | 1199 | 1207 | 0 | -56.01(-4.43%) |
Oct 27, 2009 | 1260 | 1293 | 1249 | 1263 | 0 | -13.39(-1.05%) |
Oct 26, 2009 | 1294 | 1337 | 1268 | 1277 | 0 | -30.35(-2.32%) |
Oct 23, 2009 | 1298 | 1323 | 1298 | 1307 | 0 | -21.56(-1.62%) |
Oct 22, 2009 | 1300 | 1340 | 1294 | 1329 | 0 | +7.78(+0.59%) |
Oct 21, 2009 | 1297 | 1357 | 1303 | 1321 | 0 | -1.84(-0.14%) |
Oct 20, 2009 | 1293 | 1332 | 1307 | 1323 | 0 | -18.63(-1.39%) |
Oct 19, 2009 | 1309 | 1352 | 1313 | 1341 | 0 | +23.22(+1.76%) |
Oct 16, 2009 | 1299 | 1334 | 1300 | 1318 | 0 | -7.02(-0.53%) |
Oct 15, 2009 | 1295 | 1337 | 1299 | 1325 | 0 | +3.86(+0.29%) |
Oct 14, 2009 | 1297 | 1333 | 1301 | 1321 | 0 | +28.20(+2.18%) |
Oct 13, 2009 | 1273 | 1306 | 1270 | 1293 | 0 | +4.30(+0.33%) |
Oct 12, 2009 | 1300 | 1309 | 1276 | 1289 | 0 | +7.15(+0.56%) |
Oct 09, 2009 | 1276 | 1294 | 1262 | 1282 | 0 | +0.49(+0.04%) |
Oct 08, 2009 | 1255 | 1295 | 1255 | 1281 | 0 | +30.09(+2.40%) |
Oct 07, 2009 | 1229 | 1262 | 1228 | 1251 | 0 | +11.00(+0.89%) |
Oct 06, 2009 | 1212 | 1257 | 1216 | 1240 | 0 | +36.77(+3.06%) |
Oct 05, 2009 | 1163 | 1212 | 1169 | 1203 | 0 | +33.00(+2.82%) |
Oct 02, 2009 | 1143 | 1190 | 1145 | 1170 | 0 | -7.02(-0.60%) |
Oct 01, 2009 | 1222 | 1228 | 1173 | 1177 | 0 | -47.43(-3.87%) |
Sep 30, 2009 | 1219 | 1245 | 1202 | 1225 | 0 | +1.02(+0.08%) |
Sep 29, 2009 | 1204 | 1240 | 1207 | 1224 | 0 | -1.26(-0.10%) |
Sep 28, 2009 | 1185 | 1233 | 1193 | 1225 | 0 | +26.73(+2.23%) |
Sep 25, 2009 | 1186 | 1222 | 1186 | 1198 | 0 | -10.19(-0.84%) |
Sep 24, 2009 | 1226 | 1249 | 1195 | 1209 | 0 | -30.50(-2.46%) |
Sep 23, 2009 | 1246 | 1274 | 1233 | 1239 | 0 | -23.05(-1.83%) |
Sep 22, 2009 | 1244 | 1275 | 1243 | 1262 | 0 | +22.52(+1.82%) |
Sep 21, 2009 | 1214 | 1251 | 1207 | 1240 | 0 | -14.33(-1.14%) |
Sep 18, 2009 | 1245 | 1279 | 1234 | 1254 | 0 | -3.18(-0.25%) |
Sep 17, 2009 | 1249 | 1286 | 1239 | 1257 | 0 | +1.61(+0.13%) |
Sep 16, 2009 | 1239 | 1279 | 1239 | 1255 | 0 | +17.13(+1.38%) |
Sep 15, 2009 | 1199 | 1247 | 1205 | 1238 | 0 | +26.48(+2.19%) |
Sep 14, 2009 | 1177 | 1220 | 1182 | 1212 | 0 | +2.45(+0.20%) |
Sep 11, 2009 | 1199 | 1234 | 1194 | 1209 | 0 | +5.61(+0.47%) |
Sep 10, 2009 | 1167 | 1210 | 1168 | 1204 | 0 | +17.12(+1.44%) |
Sep 09, 2009 | 1173 | 1207 | 1167 | 1187 | 0 | +0.28(+0.02%) |
Sep 08, 2009 | 1170 | 1205 | 1170 | 1186 | 0 | +28.99(+2.50%) |
Sep 07, 2009 | 202.36 | 1158 | 1153 | 1157 | 0 | +0.56(+0.05%) |
Sep 04, 2009 | 1125 | 1163 | 1126 | 1157 | 0 | +18.62(+1.64%) |
Sep 03, 2009 | 1115 | 1148 | 1115 | 1138 | 0 | +24.27(+2.18%) |
Sep 02, 2009 | 1099 | 1127 | 1087 | 1114 | 0 | +12.28(+1.11%) |