Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 1492 | 1516 | 1476 | 1499 | 0 | +2.40(+0.16%) |
Feb 25, 2010 | 1461 | 1504 | 1452 | 1496 | 0 | +3.00(+0.20%) |
Feb 24, 2010 | 1477 | 1510 | 1470 | 1493 | 0 | +10.83(+0.73%) |
Feb 23, 2010 | 1490 | 1514 | 1472 | 1482 | 0 | -24.84(-1.65%) |
Feb 22, 2010 | 1498 | 1524 | 1491 | 1507 | 0 | +4.99(+0.33%) |
Feb 19, 2010 | 1484 | 1515 | 1476 | 1502 | 0 | +9.70(+0.65%) |
Feb 18, 2010 | 1473 | 1501 | 1468 | 1492 | 0 | +11.76(+0.79%) |
Feb 17, 2010 | 1467 | 1500 | 1453 | 1481 | 0 | +11.15(+0.76%) |
Feb 16, 2010 | 1444 | 1478 | 1443 | 1470 | 0 | +25.50(+1.77%) |
Feb 12, 2010 | 0.1442 | 1444 | 1444 | 1444 | 0 | +13.86(+0.97%) |
Feb 11, 2010 | 1400 | 1439 | 1396 | 1430 | 0 | +22.45(+1.59%) |
Feb 10, 2010 | 1416 | 1438 | 1391 | 1408 | 0 | -8.04(-0.57%) |
Feb 09, 2010 | 1407 | 1435 | 1390 | 1416 | 0 | +29.25(+2.11%) |
Feb 08, 2010 | 1398 | 1426 | 1376 | 1387 | 0 | -24.66(-1.75%) |
Feb 05, 2010 | 1410 | 1440 | 1365 | 1411 | 0 | -11.42(-0.80%) |
Feb 04, 2010 | 1451 | 1468 | 1411 | 1423 | 0 | -44.16(-3.01%) |
Feb 03, 2010 | 1457 | 1493 | 1441 | 1467 | 0 | -6.84(-0.46%) |
Feb 02, 2010 | 1445 | 1488 | 1437 | 1474 | 0 | +38.75(+2.70%) |
Feb 01, 2010 | 1412 | 1461 | 1399 | 1435 | 0 | +11.94(+0.84%) |
Jan 29, 2010 | 1465 | 1497 | 1414 | 1423 | 0 | -40.32(-2.76%) |
Jan 28, 2010 | 1491 | 1503 | 1439 | 1463 | 0 | -21.93(-1.48%) |
Jan 27, 2010 | 1475 | 1504 | 1452 | 1485 | 0 | +1.86(+0.13%) |
Jan 26, 2010 | 1489 | 1516 | 1468 | 1483 | 0 | -15.76(-1.05%) |
Jan 25, 2010 | 1493 | 1525 | 1483 | 1499 | 0 | +6.56(+0.44%) |
Jan 22, 2010 | 1516 | 1534 | 1479 | 1493 | 0 | -28.77(-1.89%) |
Jan 21, 2010 | 1556 | 1572 | 1514 | 1521 | 0 | -33.77(-2.17%) |
Jan 20, 2010 | 1548 | 1570 | 1521 | 1555 | 0 | -6.89(-0.44%) |
Jan 19, 2010 | 1527 | 1576 | 1521 | 1562 | 0 | +38.20(+2.51%) |
Jan 18, 2010 | 2.603 | 1524 | 1524 | 1524 | 0 | +0.20(+0.01%) |
Jan 15, 2010 | 1533 | 1553 | 1502 | 1524 | 0 | -16.54(-1.07%) |
Jan 14, 2010 | 1529 | 1562 | 1525 | 1540 | 0 | -4.40(-0.28%) |
Jan 13, 2010 | 1535 | 1565 | 1506 | 1545 | 0 | +21.74(+1.43%) |
Jan 12, 2010 | 1527 | 1545 | 1501 | 1523 | 0 | -23.14(-1.50%) |
Jan 11, 2010 | 1522 | 1560 | 1512 | 1546 | 0 | +25.84(+1.70%) |
Jan 08, 2010 | 1499 | 1529 | 1494 | 1520 | 0 | +11.30(+0.75%) |
Jan 07, 2010 | 1508 | 1524 | 1483 | 1509 | 0 | -6.01(-0.40%) |
Jan 06, 2010 | 1509 | 1532 | 1495 | 1515 | 0 | +3.75(+0.25%) |
Jan 05, 2010 | 1507 | 1532 | 1484 | 1511 | 0 | +2.27(+0.15%) |
Jan 04, 2010 | 1483 | 1518 | 1472 | 1509 | 0 | +49.60(+3.40%) |
Dec 31, 2009 | 1459 | 1459 | 1459 | 0 | -21.08(-1.42%) | |
Dec 30, 2009 | 1470 | 1494 | 1461 | 1480 | 0 | +1.22(+0.08%) |
Dec 29, 2009 | 1479 | 1496 | 1465 | 1479 | 0 | +0.67(+0.05%) |
Dec 28, 2009 | 1479 | 1495 | 1459 | 1478 | 0 | +1.52(+0.10%) |
Dec 24, 2009 | 1462 | 1487 | 1461 | 1477 | 0 | +7.94(+0.54%) |
Dec 23, 2009 | 1459 | 1481 | 1448 | 1469 | 0 | +9.49(+0.65%) |
Dec 22, 2009 | 1446 | 1475 | 1432 | 1459 | 0 | +14.76(+1.02%) |
Dec 21, 2009 | 1438 | 1471 | 1427 | 1445 | 0 | +11.45(+0.80%) |
Dec 18, 2009 | 1441 | 1464 | 1414 | 1433 | 0 | -7.58(-0.53%) |
Dec 17, 2009 | 1452 | 1475 | 1428 | 1441 | 0 | -26.67(-1.82%) |
Dec 16, 2009 | 1447 | 1490 | 1444 | 1467 | 0 | +17.35(+1.20%) |
Dec 15, 2009 | 1434 | 1473 | 1433 | 1450 | 0 | -3.67(-0.25%) |
Dec 14, 2009 | 1444 | 1464 | 1432 | 1454 | 0 | +22.00(+1.54%) |
Dec 11, 2009 | 1439 | 1453 | 1411 | 1432 | 0 | -2.93(-0.20%) |
Dec 10, 2009 | 1444 | 1465 | 1422 | 1435 | 0 | -6.43(-0.45%) |
Dec 09, 2009 | 1419 | 1449 | 1402 | 1441 | 0 | +22.98(+1.62%) |
Dec 08, 2009 | 1419 | 1439 | 1399 | 1418 | 0 | -13.52(-0.94%) |
Dec 07, 2009 | 1418 | 1446 | 1405 | 1432 | 0 | +10.51(+0.74%) |
Dec 04, 2009 | 1425 | 1451 | 1393 | 1421 | 0 | +17.12(+1.22%) |
Dec 03, 2009 | 1421 | 1446 | 1398 | 1404 | 0 | -27.93(-1.95%) |
Dec 02, 2009 | 1411 | 1449 | 1399 | 1432 | 0 | +22.80(+1.62%) |