Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 02, 2009 | 1437 | 1478 | 1365 | 1424 | 0 | +25.30(+1.81%) |
Oct 30, 2009 | 1459 | 1465 | 1339 | 1399 | 0 | -72.53(-4.93%) |
Oct 29, 2009 | 1390 | 1488 | 1376 | 1472 | 0 | +123.73(+9.18%) |
Oct 28, 2009 | 1434 | 1459 | 1336 | 1348 | 0 | -109.09(-7.49%) |
Oct 27, 2009 | 1459 | 1483 | 1411 | 1457 | 0 | -10.59(-0.72%) |
Oct 26, 2009 | 1563 | 1595 | 1450 | 1467 | 0 | -90.59(-5.81%) |
Oct 23, 2009 | 1572 | 1599 | 1548 | 1558 | 0 | -15.29(-0.97%) |
Oct 22, 2009 | 1599 | 1611 | 1549 | 1573 | 0 | -30.42(-1.90%) |
Oct 21, 2009 | 1581 | 1667 | 1572 | 1604 | 0 | +11.22(+0.70%) |
Oct 20, 2009 | 1563 | 1621 | 1558 | 1593 | 0 | -38.47(-2.36%) |
Oct 19, 2009 | 1628 | 1651 | 1593 | 1631 | 0 | +13.82(+0.85%) |
Oct 16, 2009 | 1607 | 1651 | 1595 | 1617 | 0 | -8.18(-0.50%) |
Oct 15, 2009 | 1620 | 1650 | 1598 | 1625 | 0 | -23.85(-1.45%) |
Oct 14, 2009 | 1665 | 1682 | 1617 | 1649 | 0 | +6.04(+0.37%) |
Oct 13, 2009 | 1637 | 1670 | 1603 | 1643 | 0 | +29.90(+1.85%) |
Oct 12, 2009 | 1657 | 1674 | 1595 | 1613 | 0 | -3.64(-0.23%) |
Oct 09, 2009 | 1611 | 1658 | 1572 | 1617 | 0 | -6.36(-0.39%) |
Oct 08, 2009 | 1637 | 1658 | 1592 | 1623 | 0 | +20.18(+1.26%) |
Oct 07, 2009 | 1587 | 1615 | 1546 | 1603 | 0 | +32.40(+2.06%) |
Oct 06, 2009 | 1527 | 1610 | 1516 | 1571 | 0 | +121.02(+8.35%) |
Oct 05, 2009 | 1398 | 1461 | 1379 | 1450 | 0 | +71.51(+5.19%) |
Oct 02, 2009 | 1347 | 1432 | 1331 | 1378 | 0 | -3.17(-0.23%) |
Oct 01, 2009 | 1470 | 1477 | 1369 | 1381 | 0 | -85.30(-5.82%) |
Sep 30, 2009 | 1452 | 1482 | 1398 | 1467 | 0 | +46.72(+3.29%) |
Sep 29, 2009 | 1373 | 1434 | 1366 | 1420 | 0 | +15.99(+1.14%) |
Sep 28, 2009 | 1368 | 1425 | 1361 | 1404 | 0 | +37.27(+2.73%) |
Sep 25, 2009 | 1371 | 1396 | 1342 | 1367 | 0 | -30.99(-2.22%) |
Sep 24, 2009 | 1471 | 1483 | 1377 | 1398 | 0 | -57.83(-3.97%) |
Sep 23, 2009 | 1492 | 1516 | 1449 | 1455 | 0 | -45.23(-3.01%) |
Sep 22, 2009 | 1518 | 1536 | 1484 | 1501 | 0 | +38.64(+2.64%) |
Sep 21, 2009 | 1414 | 1472 | 1325 | 1462 | 0 | -1.33(-0.09%) |
Sep 18, 2009 | 1503 | 1517 | 1433 | 1463 | 0 | -43.53(-2.89%) |
Sep 17, 2009 | 1550 | 1572 | 1456 | 1507 | 0 | -40.64(-2.63%) |
Sep 16, 2009 | 1555 | 1585 | 1534 | 1548 | 0 | +38.71(+2.57%) |
Sep 15, 2009 | 1443 | 1525 | 1435 | 1509 | 0 | +64.32(+4.45%) |
Sep 14, 2009 | 1448 | 1484 | 1420 | 1445 | 0 | -33.97(-2.30%) |
Sep 11, 2009 | 1500 | 1544 | 1448 | 1479 | 0 | +24.10(+1.66%) |
Sep 10, 2009 | 1365 | 1462 | 1346 | 1454 | 0 | +83.10(+6.06%) |
Sep 09, 2009 | 1408 | 1427 | 1336 | 1371 | 0 | -21.23(-1.52%) |
Sep 08, 2009 | 1393 | 1457 | 1369 | 1393 | 0 | +51.10(+3.81%) |
Sep 04, 2009 | 1341 | 1341 | 1341 | 0 | +32.47(+2.48%) | |
Sep 03, 2009 | 1262 | 1330 | 1250 | 1309 | 0 | +74.29(+6.02%) |
Sep 02, 2009 | 1137 | 1243 | 1129 | 1235 | 0 | +106.96(+9.48%) |