Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 1124 | 1124 | 1124 | 0 | -11.44(-1.01%) | |
Dec 30, 2009 | 1130 | 1141 | 1124 | 1135 | 0 | +2.59(+0.23%) |
Dec 29, 2009 | 1127 | 1139 | 1125 | 1133 | 0 | +5.99(+0.53%) |
Dec 28, 2009 | 1127 | 1132 | 1118 | 1127 | 0 | -0.02(-0.00%) |
Dec 24, 2009 | 1123 | 1132 | 1119 | 1127 | 0 | +6.21(+0.55%) |
Dec 23, 2009 | 1121 | 1130 | 1111 | 1120 | 0 | +1.02(+0.09%) |
Dec 22, 2009 | 1133 | 1140 | 1115 | 1119 | 0 | -9.20(-0.82%) |
Dec 21, 2009 | 1119 | 1141 | 1112 | 1129 | 0 | +12.01(+1.08%) |
Dec 18, 2009 | 1121 | 1130 | 1104 | 1117 | 0 | -2.31(-0.21%) |
Dec 17, 2009 | 1117 | 1130 | 1107 | 1119 | 0 | -2.88(-0.26%) |
Dec 16, 2009 | 1113 | 1128 | 1107 | 1122 | 0 | +9.74(+0.88%) |
Dec 15, 2009 | 1107 | 1125 | 1101 | 1112 | 0 | -0.76(-0.07%) |
Dec 14, 2009 | 1111 | 1116 | 1102 | 1113 | 0 | +4.74(+0.43%) |
Dec 11, 2009 | 1097 | 1111 | 1092 | 1108 | 0 | +13.26(+1.21%) |
Dec 10, 2009 | 1097 | 1114 | 1090 | 1095 | 0 | -5.51(-0.50%) |
Dec 09, 2009 | 1098 | 1109 | 1091 | 1100 | 0 | +0.83(+0.08%) |
Dec 08, 2009 | 1101 | 1111 | 1085 | 1099 | 0 | -5.40(-0.49%) |
Dec 07, 2009 | 1095 | 1114 | 1093 | 1105 | 0 | +6.41(+0.58%) |
Dec 04, 2009 | 1102 | 1111 | 1083 | 1098 | 0 | +7.37(+0.68%) |
Dec 03, 2009 | 1104 | 1110 | 1088 | 1091 | 0 | -9.71(-0.88%) |
Dec 02, 2009 | 1101 | 1113 | 1087 | 1101 | 0 | +0.44(+0.04%) |
Dec 01, 2009 | 1093 | 1108 | 1085 | 1100 | 0 | +11.27(+1.03%) |
Nov 30, 2009 | 1076 | 1092 | 1066 | 1089 | 0 | +12.78(+1.19%) |
Nov 27, 2009 | 1063 | 1087 | 1059 | 1076 | 0 | -11.74(-1.08%) |
Nov 25, 2009 | 1088 | 1088 | 1088 | 0 | +17.00(+1.59%) | |
Nov 24, 2009 | 1065 | 1088 | 1063 | 1071 | 0 | +4.02(+0.38%) |
Nov 23, 2009 | 1065 | 1079 | 1057 | 1067 | 0 | +10.32(+0.98%) |
Nov 20, 2009 | 1058 | 1068 | 1048 | 1057 | 0 | -5.20(-0.49%) |
Nov 19, 2009 | 1067 | 1081 | 1049 | 1062 | 0 | -14.95(-1.39%) |
Nov 18, 2009 | 1078 | 1090 | 1068 | 1077 | 0 | -5.31(-0.49%) |
Nov 17, 2009 | 1051 | 1086 | 1046 | 1082 | 0 | +31.25(+2.97%) |
Nov 16, 2009 | 1034 | 1059 | 1032 | 1051 | 0 | +16.40(+1.59%) |
Nov 13, 2009 | 1026 | 1050 | 1022 | 1034 | 0 | +3.06(+0.30%) |
Nov 12, 2009 | 1035 | 1053 | 1022 | 1031 | 0 | -5.84(-0.56%) |
Nov 11, 2009 | 1042 | 1052 | 1031 | 1037 | 0 | +0.49(+0.05%) |
Nov 10, 2009 | 1053 | 1059 | 1033 | 1037 | 0 | -19.59(-1.85%) |
Nov 09, 2009 | 1043 | 1063 | 1033 | 1056 | 0 | +21.84(+2.11%) |
Nov 06, 2009 | 1027 | 1045 | 1025 | 1035 | 0 | -1.06(-0.10%) |
Nov 05, 2009 | 1014 | 1039 | 1013 | 1036 | 0 | +25.85(+2.56%) |
Nov 04, 2009 | 1020 | 1034 | 1008 | 1010 | 0 | -7.29(-0.72%) |
Nov 03, 2009 | 1004 | 1021 | 1001 | 1017 | 0 | +10.07(+1.00%) |
Nov 02, 2009 | 1003 | 1015 | 995.78 | 1007 | 0 | +5.81(+0.58%) |
Oct 30, 2009 | 1011 | 1022 | 995.21 | 1001 | 0 | -15.31(-1.51%) |
Oct 29, 2009 | 1017 | 1026 | 1003 | 1016 | 0 | +4.59(+0.45%) |
Oct 28, 2009 | 1015 | 1032 | 1008 | 1012 | 0 | -8.19(-0.80%) |
Oct 27, 2009 | 1024 | 1037 | 1014 | 1020 | 0 | -6.71(-0.65%) |
Oct 26, 2009 | 1035 | 1048 | 1019 | 1027 | 0 | -6.94(-0.67%) |
Oct 23, 2009 | 1036 | 1043 | 1029 | 1034 | 0 | -15.90(-1.51%) |
Oct 22, 2009 | 1040 | 1056 | 1035 | 1050 | 0 | +6.75(+0.65%) |
Oct 21, 2009 | 1046 | 1064 | 1039 | 1043 | 0 | -7.38(-0.70%) |
Oct 20, 2009 | 1046 | 1057 | 1042 | 1050 | 0 | -12.91(-1.21%) |
Oct 19, 2009 | 1062 | 1070 | 1048 | 1063 | 0 | +2.12(+0.20%) |
Oct 16, 2009 | 1051 | 1067 | 1048 | 1061 | 0 | +3.25(+0.31%) |
Oct 15, 2009 | 1058 | 1071 | 1049 | 1058 | 0 | -3.25(-0.31%) |
Oct 14, 2009 | 1066 | 1072 | 1053 | 1061 | 0 | -1.88(-0.18%) |
Oct 13, 2009 | 1063 | 1070 | 1056 | 1063 | 0 | -1.24(-0.12%) |
Oct 12, 2009 | 1061 | 1070 | 1054 | 1064 | 0 | +5.57(+0.53%) |
Oct 09, 2009 | 1053 | 1063 | 1049 | 1059 | 0 | +4.19(+0.40%) |
Oct 08, 2009 | 1056 | 1063 | 1046 | 1054 | 0 | +2.06(+0.20%) |
Oct 07, 2009 | 1043 | 1057 | 1043 | 1052 | 0 | +3.72(+0.35%) |
Oct 06, 2009 | 1051 | 1059 | 1041 | 1049 | 0 | +2.18(+0.21%) |
Oct 05, 2009 | 1043 | 1052 | 1034 | 1046 | 0 | +2.75(+0.26%) |
Oct 02, 2009 | 1049 | 1059 | 1028 | 1044 | 0 | -11.55(-1.09%) |