Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 1410 | 1432 | 1386 | 1425 | 0 | +23.84(+1.70%) |
Nov 27, 2009 | 1380 | 1426 | 1362 | 1402 | 0 | -36.20(-2.52%) |
Nov 25, 2009 | 1438 | 1438 | 1438 | 0 | -0.66(-0.05%) | |
Nov 24, 2009 | 1437 | 1466 | 1412 | 1438 | 0 | +6.00(+0.42%) |
Nov 23, 2009 | 1440 | 1468 | 1407 | 1432 | 0 | +6.08(+0.43%) |
Nov 20, 2009 | 1399 | 1439 | 1382 | 1426 | 0 | +15.04(+1.07%) |
Nov 19, 2009 | 1441 | 1445 | 1378 | 1411 | 0 | -58.36(-3.97%) |
Nov 18, 2009 | 1488 | 1498 | 1454 | 1470 | 0 | -30.55(-2.04%) |
Nov 17, 2009 | 1484 | 1509 | 1466 | 1500 | 0 | +7.29(+0.49%) |
Nov 16, 2009 | 1489 | 1523 | 1473 | 1493 | 0 | +10.73(+0.72%) |
Nov 13, 2009 | 1459 | 1492 | 1443 | 1482 | 0 | +18.10(+1.24%) |
Nov 12, 2009 | 1460 | 1486 | 1442 | 1464 | 0 | +8.68(+0.60%) |
Nov 11, 2009 | 1458 | 1494 | 1438 | 1455 | 0 | +16.12(+1.12%) |
Nov 10, 2009 | 1466 | 1482 | 1420 | 1439 | 0 | -24.37(-1.66%) |
Nov 09, 2009 | 1410 | 1480 | 1399 | 1464 | 0 | +77.93(+5.62%) |
Nov 06, 2009 | 1391 | 1424 | 1366 | 1386 | 0 | +0.31(+0.02%) |
Nov 05, 2009 | 1362 | 1409 | 1348 | 1385 | 0 | +43.92(+3.27%) |
Nov 04, 2009 | 1352 | 1387 | 1331 | 1342 | 0 | +18.86(+1.43%) |
Nov 03, 2009 | 1286 | 1331 | 1255 | 1323 | 0 | -8.33(-0.63%) |
Nov 02, 2009 | 1356 | 1382 | 1295 | 1331 | 0 | -10.00(-0.75%) |
Oct 30, 2009 | 1424 | 1440 | 1333 | 1341 | 0 | -80.41(-5.66%) |
Oct 29, 2009 | 1390 | 1437 | 1372 | 1421 | 0 | +51.19(+3.74%) |
Oct 28, 2009 | 1411 | 1422 | 1349 | 1370 | 0 | -59.58(-4.17%) |
Oct 27, 2009 | 1497 | 1522 | 1418 | 1430 | 0 | -69.01(-4.60%) |
Oct 26, 2009 | 1465 | 1553 | 1451 | 1499 | 0 | +36.29(+2.48%) |
Oct 23, 2009 | 1480 | 1506 | 1454 | 1463 | 0 | -42.62(-2.83%) |
Oct 22, 2009 | 1536 | 1551 | 1457 | 1505 | 0 | -16.96(-1.11%) |
Oct 21, 2009 | 1536 | 1590 | 1496 | 1522 | 0 | +8.20(+0.54%) |
Oct 20, 2009 | 1508 | 1545 | 1497 | 1514 | 0 | -4.29(-0.28%) |
Oct 19, 2009 | 1511 | 1531 | 1487 | 1518 | 0 | +26.83(+1.80%) |
Oct 16, 2009 | 1557 | 1566 | 1473 | 1491 | 0 | -92.17(-5.82%) |
Oct 15, 2009 | 1593 | 1621 | 1548 | 1584 | 0 | -30.46(-1.89%) |
Oct 14, 2009 | 1609 | 1633 | 1573 | 1614 | 0 | +53.11(+3.40%) |
Oct 13, 2009 | 1569 | 1591 | 1543 | 1561 | 0 | -17.28(-1.09%) |
Oct 12, 2009 | 1606 | 1615 | 1557 | 1578 | 0 | -0.68(-0.04%) |
Oct 09, 2009 | 1510 | 1592 | 1501 | 1579 | 0 | +68.38(+4.53%) |
Oct 08, 2009 | 1531 | 1543 | 1497 | 1510 | 0 | -5.31(-0.35%) |
Oct 07, 2009 | 1479 | 1536 | 1469 | 1516 | 0 | +33.22(+2.24%) |
Oct 06, 2009 | 1490 | 1508 | 1461 | 1483 | 0 | +9.71(+0.66%) |
Oct 05, 2009 | 1419 | 1482 | 1402 | 1473 | 0 | +67.95(+4.84%) |
Oct 02, 2009 | 1398 | 1431 | 1365 | 1405 | 0 | -12.61(-0.89%) |
Oct 01, 2009 | 1517 | 1528 | 1412 | 1418 | 0 | -106.39(-6.98%) |
Sep 30, 2009 | 1544 | 1562 | 1494 | 1524 | 0 | -17.02(-1.10%) |
Sep 29, 2009 | 1569 | 1588 | 1517 | 1541 | 0 | -15.02(-0.97%) |
Sep 28, 2009 | 1506 | 1574 | 1499 | 1556 | 0 | +65.42(+4.39%) |
Sep 25, 2009 | 1493 | 1524 | 1467 | 1491 | 0 | -16.31(-1.08%) |
Sep 24, 2009 | 1584 | 1590 | 1490 | 1507 | 0 | -63.36(-4.04%) |
Sep 23, 2009 | 1603 | 1612 | 1565 | 1570 | 0 | -17.29(-1.09%) |
Sep 22, 2009 | 1575 | 1601 | 1549 | 1588 | 0 | +28.60(+1.83%) |
Sep 21, 2009 | 1541 | 1578 | 1517 | 1559 | 0 | +12.20(+0.79%) |
Sep 18, 2009 | 1553 | 1572 | 1522 | 1547 | 0 | +26.40(+1.74%) |
Sep 17, 2009 | 1532 | 1565 | 1500 | 1520 | 0 | +11.86(+0.79%) |
Sep 16, 2009 | 1521 | 1549 | 1490 | 1508 | 0 | +14.12(+0.94%) |
Sep 15, 2009 | 1469 | 1503 | 1441 | 1494 | 0 | +29.29(+2.00%) |
Sep 14, 2009 | 1438 | 1475 | 1412 | 1465 | 0 | +17.61(+1.22%) |
Sep 11, 2009 | 1478 | 1486 | 1421 | 1447 | 0 | -22.26(-1.51%) |
Sep 10, 2009 | 1436 | 1479 | 1422 | 1470 | 0 | +34.04(+2.37%) |
Sep 09, 2009 | 1413 | 1446 | 1388 | 1436 | 0 | +33.89(+2.42%) |
Sep 08, 2009 | 1384 | 1410 | 1350 | 1402 | 0 | +55.86(+4.15%) |
Sep 04, 2009 | 1346 | 1346 | 1346 | 0 | +48.66(+3.75%) | |
Sep 03, 2009 | 1292 | 1306 | 1262 | 1297 | 0 | +25.41(+2.00%) |
Sep 02, 2009 | 1281 | 1309 | 1266 | 1272 | 0 | -11.96(-0.93%) |