Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 1459 | 1459 | 1459 | 0 | -21.08(-1.42%) | |
Dec 30, 2009 | 1470 | 1494 | 1461 | 1480 | 0 | +1.22(+0.08%) |
Dec 29, 2009 | 1479 | 1496 | 1465 | 1479 | 0 | +0.67(+0.05%) |
Dec 28, 2009 | 1479 | 1495 | 1459 | 1478 | 0 | +1.52(+0.10%) |
Dec 24, 2009 | 1462 | 1487 | 1461 | 1477 | 0 | +7.94(+0.54%) |
Dec 23, 2009 | 1459 | 1481 | 1448 | 1469 | 0 | +9.49(+0.65%) |
Dec 22, 2009 | 1446 | 1475 | 1432 | 1459 | 0 | +14.76(+1.02%) |
Dec 21, 2009 | 1438 | 1471 | 1427 | 1445 | 0 | +11.45(+0.80%) |
Dec 18, 2009 | 1441 | 1464 | 1414 | 1433 | 0 | -7.58(-0.53%) |
Dec 17, 2009 | 1452 | 1475 | 1428 | 1441 | 0 | -26.67(-1.82%) |
Dec 16, 2009 | 1447 | 1490 | 1444 | 1467 | 0 | +17.35(+1.20%) |
Dec 15, 2009 | 1434 | 1473 | 1433 | 1450 | 0 | -3.67(-0.25%) |
Dec 14, 2009 | 1444 | 1464 | 1432 | 1454 | 0 | +22.00(+1.54%) |
Dec 11, 2009 | 1439 | 1453 | 1411 | 1432 | 0 | -2.93(-0.20%) |
Dec 10, 2009 | 1444 | 1465 | 1422 | 1435 | 0 | -6.43(-0.45%) |
Dec 09, 2009 | 1419 | 1449 | 1402 | 1441 | 0 | +22.98(+1.62%) |
Dec 08, 2009 | 1419 | 1439 | 1399 | 1418 | 0 | -13.52(-0.94%) |
Dec 07, 2009 | 1418 | 1446 | 1405 | 1432 | 0 | +10.51(+0.74%) |
Dec 04, 2009 | 1425 | 1451 | 1393 | 1421 | 0 | +17.12(+1.22%) |
Dec 03, 2009 | 1421 | 1446 | 1398 | 1404 | 0 | -27.93(-1.95%) |
Dec 02, 2009 | 1411 | 1449 | 1399 | 1432 | 0 | +22.80(+1.62%) |
Dec 01, 2009 | 1395 | 1430 | 1381 | 1409 | 0 | -6.06(-0.43%) |
Nov 30, 2009 | 1402 | 1430 | 1384 | 1415 | 0 | -2.65(-0.19%) |
Nov 27, 2009 | 1390 | 1442 | 1390 | 1418 | 0 | -33.40(-2.30%) |
Nov 26, 2009 | 1435 | 1465 | 1433 | 1451 | 0 | +34.41(+2.43%) |
Nov 25, 2009 | 1401 | 1430 | 1399 | 1417 | 0 | +11.57(+0.82%) |
Nov 24, 2009 | 1402 | 1425 | 1386 | 1405 | 0 | -14.77(-1.04%) |
Nov 23, 2009 | 1410 | 1457 | 1406 | 1420 | 0 | +12.31(+0.87%) |
Nov 20, 2009 | 1387 | 1419 | 1383 | 1408 | 0 | +0.55(+0.04%) |
Nov 19, 2009 | 1408 | 1434 | 1389 | 1407 | 0 | -30.18(-2.10%) |
Nov 18, 2009 | 1443 | 1457 | 1421 | 1437 | 0 | -9.04(-0.62%) |
Nov 17, 2009 | 1423 | 1458 | 1424 | 1446 | 0 | -3.09(-0.21%) |
Nov 16, 2009 | 1408 | 1465 | 1419 | 1450 | 0 | +31.23(+2.20%) |
Nov 13, 2009 | 1394 | 1433 | 1391 | 1418 | 0 | +12.43(+0.88%) |
Nov 12, 2009 | 1413 | 1440 | 1393 | 1406 | 0 | -21.52(-1.51%) |
Nov 11, 2009 | 1422 | 1446 | 1406 | 1427 | 0 | +3.62(+0.25%) |
Nov 10, 2009 | 1411 | 1443 | 1403 | 1424 | 0 | -6.53(-0.46%) |
Nov 09, 2009 | 1391 | 1440 | 1394 | 1430 | 0 | +38.61(+2.77%) |
Nov 06, 2009 | 1363 | 1406 | 1363 | 1392 | 0 | +10.89(+0.79%) |
Nov 05, 2009 | 1344 | 1397 | 1341 | 1381 | 0 | +37.89(+2.82%) |
Nov 04, 2009 | 1356 | 1380 | 1334 | 1343 | 0 | -13.57(-1.00%) |
Nov 03, 2009 | 1319 | 1368 | 1314 | 1356 | 0 | +18.67(+1.40%) |
Nov 02, 2009 | 1322 | 1363 | 1304 | 1338 | 0 | +12.34(+0.93%) |
Oct 30, 2009 | 1357 | 1379 | 1309 | 1325 | 0 | -47.74(-3.48%) |
Oct 29, 2009 | 1354 | 1404 | 1338 | 1373 | 0 | +33.12(+2.47%) |
Oct 28, 2009 | 1379 | 1402 | 1329 | 1340 | 0 | -54.88(-3.93%) |
Oct 27, 2009 | 1400 | 1434 | 1380 | 1395 | 0 | -12.05(-0.86%) |
Oct 26, 2009 | 1415 | 1460 | 1393 | 1407 | 0 | -16.20(-1.14%) |
Oct 23, 2009 | 1420 | 1444 | 1411 | 1423 | 0 | -21.88(-1.51%) |
Oct 22, 2009 | 1400 | 1463 | 1392 | 1445 | 0 | +24.28(+1.71%) |
Oct 21, 2009 | 1395 | 1465 | 1396 | 1421 | 0 | -8.94(-0.63%) |
Oct 20, 2009 | 1407 | 1442 | 1412 | 1430 | 0 | -19.76(-1.36%) |
Oct 19, 2009 | 1420 | 1466 | 1414 | 1450 | 0 | +21.06(+1.47%) |
Oct 16, 2009 | 1419 | 1452 | 1400 | 1428 | 0 | -14.10(-0.98%) |
Oct 15, 2009 | 1424 | 1460 | 1419 | 1443 | 0 | -5.64(-0.39%) |
Oct 14, 2009 | 1425 | 1459 | 1421 | 1448 | 0 | +28.26(+1.99%) |
Oct 13, 2009 | 1390 | 1435 | 1391 | 1420 | 0 | +13.01(+0.92%) |
Oct 12, 2009 | 1416 | 1429 | 1387 | 1407 | 0 | -3.10(-0.22%) |
Oct 09, 2009 | 1399 | 1421 | 1384 | 1410 | 0 | +12.68(+0.91%) |
Oct 08, 2009 | 1377 | 1414 | 1373 | 1397 | 0 | +23.04(+1.68%) |
Oct 07, 2009 | 1364 | 1395 | 1357 | 1374 | 0 | -3.46(-0.25%) |
Oct 06, 2009 | 1359 | 1391 | 1346 | 1378 | 0 | +32.80(+2.44%) |
Oct 05, 2009 | 1309 | 1356 | 1306 | 1345 | 0 | +36.15(+2.76%) |
Oct 02, 2009 | 1294 | 1329 | 1286 | 1309 | 0 | -7.65(-0.58%) |