Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 1469 | 1497 | 1402 | 1412 | 0 | -67.08(-4.54%) |
Jan 28, 2010 | 1530 | 1538 | 1439 | 1479 | 0 | -27.53(-1.83%) |
Jan 27, 2010 | 1499 | 1528 | 1458 | 1507 | 0 | +3.15(+0.21%) |
Jan 26, 2010 | 1490 | 1543 | 1468 | 1503 | 0 | -25.06(-1.64%) |
Jan 25, 2010 | 1562 | 1571 | 1507 | 1529 | 0 | -18.08(-1.17%) |
Jan 22, 2010 | 1540 | 1594 | 1502 | 1547 | 0 | -14.88(-0.95%) |
Jan 21, 2010 | 1657 | 1683 | 1558 | 1561 | 0 | -111.93(-6.69%) |
Jan 20, 2010 | 1731 | 1737 | 1642 | 1673 | 0 | -106.61(-5.99%) |
Jan 19, 2010 | 1766 | 1797 | 1754 | 1780 | 0 | +0.50(+0.03%) |
Jan 15, 2010 | 1780 | 1780 | 1780 | 0 | -33.65(-1.86%) | |
Jan 14, 2010 | 1821 | 1832 | 1781 | 1813 | 0 | -4.60(-0.25%) |
Jan 13, 2010 | 1787 | 1824 | 1733 | 1818 | 0 | +50.51(+2.86%) |
Jan 12, 2010 | 1811 | 1832 | 1746 | 1767 | 0 | -72.82(-3.96%) |
Jan 11, 2010 | 1883 | 1894 | 1831 | 1840 | 0 | +10.70(+0.58%) |
Jan 08, 2010 | 1810 | 1839 | 1778 | 1829 | 0 | +34.32(+1.91%) |
Jan 07, 2010 | 1804 | 1818 | 1766 | 1795 | 0 | -5.89(-0.33%) |
Jan 06, 2010 | 1776 | 1826 | 1766 | 1801 | 0 | +56.77(+3.25%) |
Jan 05, 2010 | 1732 | 1769 | 1707 | 1744 | 0 | +28.88(+1.68%) |
Jan 04, 2010 | 1707 | 1729 | 1689 | 1715 | 0 | +73.77(+4.49%) |
Dec 31, 2009 | 1642 | 1642 | 1642 | 0 | -0.26(-0.02%) | |
Dec 30, 2009 | 1639 | 1659 | 1622 | 1642 | 0 | -22.99(-1.38%) |
Dec 29, 2009 | 1693 | 1703 | 1656 | 1665 | 0 | -14.89(-0.89%) |
Dec 28, 2009 | 1710 | 1718 | 1664 | 1680 | 0 | -11.25(-0.67%) |
Dec 24, 2009 | 1696 | 1708 | 1680 | 1691 | 0 | +17.75(+1.06%) |
Dec 23, 2009 | 1645 | 1690 | 1635 | 1673 | 0 | +43.78(+2.69%) |
Dec 22, 2009 | 1630 | 1654 | 1594 | 1629 | 0 | -0.29(-0.02%) |
Dec 21, 2009 | 1682 | 1692 | 1610 | 1630 | 0 | -13.63(-0.83%) |
Dec 18, 2009 | 1630 | 1680 | 1605 | 1643 | 0 | +27.71(+1.72%) |
Dec 17, 2009 | 1702 | 1708 | 1609 | 1616 | 0 | -119.14(-6.87%) |
Dec 16, 2009 | 1727 | 1763 | 1714 | 1735 | 0 | +31.57(+1.85%) |
Dec 15, 2009 | 1716 | 1744 | 1694 | 1703 | 0 | -26.66(-1.54%) |
Dec 14, 2009 | 1720 | 1739 | 1699 | 1730 | 0 | +40.14(+2.38%) |
Dec 11, 2009 | 1729 | 1744 | 1671 | 1690 | 0 | -33.58(-1.95%) |
Dec 10, 2009 | 1736 | 1750 | 1684 | 1723 | 0 | -3.33(-0.19%) |
Dec 09, 2009 | 1686 | 1747 | 1671 | 1727 | 0 | +58.34(+3.50%) |
Dec 08, 2009 | 1730 | 1760 | 1658 | 1668 | 0 | -96.21(-5.45%) |
Dec 07, 2009 | 1736 | 1819 | 1699 | 1764 | 0 | -32.39(-1.80%) |
Dec 04, 2009 | 1844 | 1861 | 1737 | 1797 | 0 | -77.86(-4.15%) |
Dec 03, 2009 | 1896 | 1928 | 1845 | 1875 | 0 | -38.18(-2.00%) |
Dec 02, 2009 | 1894 | 1938 | 1869 | 1913 | 0 | +43.90(+2.35%) |
Dec 01, 2009 | 1822 | 1886 | 1812 | 1869 | 0 | +100.63(+5.69%) |
Nov 30, 2009 | 1739 | 1798 | 1730 | 1768 | 0 | +17.30(+0.99%) |
Nov 27, 2009 | 1704 | 1799 | 1683 | 1751 | 0 | -87.31(-4.75%) |
Nov 25, 2009 | 1838 | 1838 | 1838 | 0 | +87.79(+5.01%) | |
Nov 24, 2009 | 1777 | 1787 | 1725 | 1751 | 0 | -21.88(-1.23%) |
Nov 23, 2009 | 1792 | 1834 | 1747 | 1772 | 0 | +51.99(+3.02%) |
Nov 20, 2009 | 1704 | 1733 | 1684 | 1720 | 0 | -24.74(-1.42%) |
Nov 19, 2009 | 1713 | 1756 | 1664 | 1745 | 0 | +0.58(+0.03%) |
Nov 18, 2009 | 1772 | 1799 | 1718 | 1745 | 0 | +0.74(+0.04%) |
Nov 17, 2009 | 1693 | 1747 | 1676 | 1744 | 0 | +28.74(+1.68%) |
Nov 16, 2009 | 1677 | 1739 | 1666 | 1715 | 0 | +80.94(+4.95%) |
Nov 13, 2009 | 1606 | 1654 | 1590 | 1634 | 0 | +34.68(+2.17%) |
Nov 12, 2009 | 1642 | 1658 | 1578 | 1600 | 0 | -60.87(-3.67%) |
Nov 11, 2009 | 1663 | 1682 | 1623 | 1660 | 0 | +38.68(+2.39%) |
Nov 10, 2009 | 1606 | 1636 | 1566 | 1622 | 0 | +8.89(+0.55%) |
Nov 09, 2009 | 1620 | 1653 | 1598 | 1613 | 0 | +52.13(+3.34%) |
Nov 06, 2009 | 1555 | 1614 | 1542 | 1561 | 0 | +17.80(+1.15%) |
Nov 05, 2009 | 1563 | 1585 | 1524 | 1543 | 0 | -3.56(-0.23%) |
Nov 04, 2009 | 1587 | 1611 | 1527 | 1546 | 0 | -4.75(-0.31%) |
Nov 03, 2009 | 1406 | 1561 | 1384 | 1551 | 0 | +126.94(+8.91%) |