Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2009 | 1170 | 1190 | 1113 | 1128 | 0 | -49.55(-4.21%) |
Aug 31, 2009 | 1167 | 1190 | 1146 | 1177 | 0 | -18.65(-1.56%) |
Aug 28, 2009 | 1199 | 1219 | 1175 | 1196 | 0 | +29.12(+2.50%) |
Aug 27, 2009 | 1136 | 1173 | 1107 | 1167 | 0 | +23.50(+2.06%) |
Aug 26, 2009 | 1160 | 1166 | 1126 | 1143 | 0 | -19.24(-1.65%) |
Aug 25, 2009 | 1189 | 1199 | 1151 | 1163 | 0 | -2.70(-0.23%) |
Aug 24, 2009 | 1177 | 1198 | 1157 | 1165 | 0 | +4.94(+0.43%) |
Aug 21, 2009 | 1145 | 1177 | 1141 | 1160 | 0 | +41.69(+3.73%) |
Aug 20, 2009 | 1106 | 1136 | 1100 | 1119 | 0 | +12.39(+1.12%) |
Aug 19, 2009 | 1088 | 1131 | 1073 | 1106 | 0 | -0.38(-0.03%) |
Aug 18, 2009 | 1096 | 1124 | 1088 | 1107 | 0 | +9.13(+0.83%) |
Aug 17, 2009 | 1113 | 1126 | 1082 | 1097 | 0 | -83.61(-7.08%) |
Aug 14, 2009 | 1203 | 1213 | 1159 | 1181 | 0 | -23.00(-1.91%) |
Aug 13, 2009 | 1179 | 1217 | 1165 | 1204 | 0 | +62.27(+5.45%) |
Aug 12, 2009 | 1109 | 1161 | 1101 | 1142 | 0 | +12.35(+1.09%) |
Aug 11, 2009 | 1151 | 1166 | 1118 | 1129 | 0 | -35.19(-3.02%) |
Aug 10, 2009 | 1177 | 1198 | 1149 | 1165 | 0 | -36.22(-3.02%) |
Aug 07, 2009 | 1226 | 1247 | 1184 | 1201 | 0 | -18.76(-1.54%) |
Aug 06, 2009 | 1262 | 1271 | 1198 | 1220 | 0 | -24.84(-2.00%) |
Aug 05, 2009 | 1242 | 1261 | 1201 | 1244 | 0 | +8.28(+0.67%) |
Aug 04, 2009 | 1204 | 1262 | 1187 | 1236 | 0 | +23.26(+1.92%) |