Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 1134 | 1134 | 1134 | 0 | -17.44(-1.51%) | |
Dec 30, 2009 | 1147 | 1156 | 1145 | 1152 | 0 | +1.17(+0.10%) |
Dec 29, 2009 | 1151 | 1158 | 1148 | 1150 | 0 | -1.31(-0.11%) |
Dec 28, 2009 | 1153 | 1158 | 1145 | 1152 | 0 | +0.77(+0.07%) |
Dec 24, 2009 | 1143 | 1155 | 1142 | 1151 | 0 | +9.41(+0.82%) |
Dec 23, 2009 | 1140 | 1148 | 1134 | 1142 | 0 | +2.57(+0.23%) |
Dec 22, 2009 | 1148 | 1153 | 1136 | 1139 | 0 | -8.13(-0.71%) |
Dec 21, 2009 | 1145 | 1156 | 1139 | 1147 | 0 | +5.26(+0.46%) |
Dec 18, 2009 | 1141 | 1150 | 1133 | 1142 | 0 | +5.01(+0.44%) |
Dec 17, 2009 | 1138 | 1146 | 1124 | 1137 | 0 | -8.61(-0.75%) |
Dec 16, 2009 | 1152 | 1158 | 1138 | 1145 | 0 | -2.83(-0.25%) |
Dec 15, 2009 | 1149 | 1154 | 1139 | 1148 | 0 | -3.68(-0.32%) |
Dec 14, 2009 | 1153 | 1155 | 1145 | 1152 | 0 | +3.91(+0.34%) |
Dec 11, 2009 | 1133 | 1151 | 1126 | 1148 | 0 | +19.57(+1.73%) |
Dec 10, 2009 | 1121 | 1134 | 1117 | 1128 | 0 | +11.95(+1.07%) |
Dec 09, 2009 | 1113 | 1120 | 1105 | 1116 | 0 | +4.49(+0.40%) |
Dec 08, 2009 | 1112 | 1119 | 1101 | 1112 | 0 | -3.70(-0.33%) |
Dec 07, 2009 | 1108 | 1124 | 1106 | 1116 | 0 | +7.73(+0.70%) |
Dec 04, 2009 | 1122 | 1129 | 1094 | 1108 | 0 | -4.75(-0.43%) |
Dec 03, 2009 | 1109 | 1123 | 1104 | 1113 | 0 | +3.71(+0.33%) |
Dec 02, 2009 | 1096 | 1112 | 1091 | 1109 | 0 | +16.50(+1.51%) |
Dec 01, 2009 | 1081 | 1097 | 1079 | 1093 | 0 | +16.18(+1.50%) |
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%) |