Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 1068 | 1079 | 1063 | 1076 | 0 | +10.01(+0.94%) |
Nov 27, 2009 | 1065 | 1077 | 1058 | 1066 | 0 | -17.32(-1.60%) |
Nov 25, 2009 | 1084 | 1084 | 1084 | 0 | +12.30(+1.15%) | |
Nov 24, 2009 | 1070 | 1077 | 1064 | 1071 | 0 | +0.88(+0.08%) |
Nov 23, 2009 | 1065 | 1078 | 1063 | 1070 | 0 | +12.62(+1.19%) |
Nov 20, 2009 | 1050 | 1062 | 1046 | 1058 | 0 | +6.28(+0.60%) |
Nov 19, 2009 | 1062 | 1065 | 1045 | 1052 | 0 | -13.88(-1.30%) |
Nov 18, 2009 | 1069 | 1074 | 1061 | 1065 | 0 | -5.59(-0.52%) |
Nov 17, 2009 | 1073 | 1078 | 1063 | 1071 | 0 | -1.86(-0.17%) |
Nov 16, 2009 | 1065 | 1077 | 1062 | 1073 | 0 | +11.50(+1.08%) |
Nov 13, 2009 | 1053 | 1067 | 1050 | 1061 | 0 | +10.47(+1.00%) |
Nov 12, 2009 | 1063 | 1070 | 1048 | 1051 | 0 | -13.85(-1.30%) |
Nov 11, 2009 | 1073 | 1075 | 1059 | 1065 | 0 | -3.00(-0.28%) |
Nov 10, 2009 | 1058 | 1073 | 1055 | 1068 | 0 | +4.33(+0.41%) |
Nov 09, 2009 | 1053 | 1065 | 1048 | 1063 | 0 | +16.89(+1.61%) |
Nov 06, 2009 | 1046 | 1056 | 1040 | 1047 | 0 | -3.44(-0.33%) |
Nov 05, 2009 | 1038 | 1055 | 1034 | 1050 | 0 | +18.03(+1.75%) |
Nov 04, 2009 | 1028 | 1046 | 1023 | 1032 | 0 | +7.87(+0.77%) |
Nov 03, 2009 | 1026 | 1032 | 1016 | 1024 | 0 | -4.43(-0.43%) |
Nov 02, 2009 | 1036 | 1044 | 1018 | 1029 | 0 | -4.02(-0.39%) |
Oct 30, 2009 | 1050 | 1056 | 1026 | 1033 | 0 | -19.71(-1.87%) |
Oct 29, 2009 | 1049 | 1059 | 1036 | 1052 | 0 | +8.41(+0.81%) |
Oct 28, 2009 | 1055 | 1063 | 1039 | 1044 | 0 | -9.14(-0.87%) |
Oct 27, 2009 | 1057 | 1067 | 1047 | 1053 | 0 | -0.91(-0.09%) |
Oct 26, 2009 | 1070 | 1084 | 1049 | 1054 | 0 | -14.42(-1.35%) |
Oct 23, 2009 | 1070 | 1073 | 1063 | 1068 | 0 | -16.30(-1.50%) |
Oct 22, 2009 | 1077 | 1088 | 1069 | 1085 | 0 | +6.96(+0.65%) |
Oct 21, 2009 | 1080 | 1093 | 1073 | 1078 | 0 | -1.39(-0.13%) |
Oct 20, 2009 | 1079 | 1085 | 1075 | 1079 | 0 | -17.41(-1.59%) |
Oct 19, 2009 | 1081 | 1100 | 1075 | 1096 | 0 | +16.21(+1.50%) |
Oct 16, 2009 | 1072 | 1087 | 1064 | 1080 | 0 | +2.68(+0.25%) |
Oct 15, 2009 | 1068 | 1080 | 1063 | 1078 | 0 | +8.70(+0.81%) |
Oct 14, 2009 | 1075 | 1082 | 1061 | 1069 | 0 | +1.69(+0.16%) |
Oct 13, 2009 | 1073 | 1076 | 1062 | 1067 | 0 | -7.17(-0.67%) |
Oct 12, 2009 | 1075 | 1082 | 1067 | 1074 | 0 | +4.23(+0.40%) |
Oct 09, 2009 | 1064 | 1075 | 1061 | 1070 | 0 | +7.77(+0.73%) |
Oct 08, 2009 | 1065 | 1069 | 1055 | 1062 | 0 | +3.49(+0.33%) |
Oct 07, 2009 | 1057 | 1064 | 1049 | 1059 | 0 | +0.01(+0.00%) |
Oct 06, 2009 | 1057 | 1066 | 1048 | 1059 | 0 | +6.30(+0.60%) |
Oct 05, 2009 | 1045 | 1055 | 1034 | 1053 | 0 | +10.94(+1.05%) |
Oct 02, 2009 | 1047 | 1052 | 1036 | 1042 | 0 | -10.59(-1.01%) |
Oct 01, 2009 | 1068 | 1073 | 1051 | 1052 | 0 | -16.86(-1.58%) |
Sep 30, 2009 | 1080 | 1083 | 1062 | 1069 | 0 | -10.58(-0.98%) |
Sep 29, 2009 | 1081 | 1086 | 1071 | 1080 | 0 | -1.14(-0.11%) |
Sep 28, 2009 | 1073 | 1087 | 1069 | 1081 | 0 | +9.42(+0.88%) |
Sep 25, 2009 | 1073 | 1080 | 1067 | 1071 | 0 | -3.25(-0.30%) |
Sep 24, 2009 | 1075 | 1086 | 1067 | 1075 | 0 | -1.84(-0.17%) |
Sep 23, 2009 | 1081 | 1094 | 1071 | 1076 | 0 | -2.92(-0.27%) |
Sep 22, 2009 | 1083 | 1092 | 1072 | 1079 | 0 | -3.41(-0.31%) |
Sep 21, 2009 | 1086 | 1092 | 1074 | 1083 | 0 | -7.56(-0.69%) |
Sep 18, 2009 | 1093 | 1100 | 1083 | 1090 | 0 | +1.02(+0.09%) |
Sep 17, 2009 | 1090 | 1099 | 1082 | 1089 | 0 | +13.00(+1.21%) |
Sep 16, 2009 | 1079 | 1095 | 1069 | 1076 | 0 | -0.20(-0.02%) |
Sep 15, 2009 | 1067 | 1079 | 1059 | 1077 | 0 | +11.25(+1.06%) |
Sep 14, 2009 | 1049 | 1068 | 1045 | 1065 | 0 | +14.72(+1.40%) |
Sep 11, 2009 | 1055 | 1061 | 1045 | 1051 | 0 | -3.14(-0.30%) |
Sep 10, 2009 | 1053 | 1060 | 1044 | 1054 | 0 | -0.56(-0.05%) |
Sep 09, 2009 | 1054 | 1063 | 1046 | 1054 | 0 | -0.02(-0.00%) |
Sep 08, 2009 | 1055 | 1061 | 1045 | 1054 | 0 | +3.51(+0.33%) |
Sep 04, 2009 | 1051 | 1051 | 1051 | 0 | -2.39(-0.23%) | |
Sep 03, 2009 | 1055 | 1060 | 1042 | 1053 | 0 | +2.07(+0.20%) |
Sep 02, 2009 | 1061 | 1066 | 1049 | 1051 | 0 | -11.77(-1.11%) |