Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2010 | 1063 | 1074 | 1057 | 1074 | 0 | +0.00(+0.00%) |
Feb 27, 2010 | 1063 | 1074 | 1054 | 1074 | 241,993,200 | +21.83(+2.07%) |
Feb 26, 2010 | 1055 | 1070 | 1046 | 1052 | 243,798,400 | -12.77(-1.20%) |
Feb 25, 2010 | 1070 | 1070 | 1048 | 1065 | 242,948,992 | -6.54(-0.61%) |
Feb 24, 2010 | 1102 | 1105 | 1068 | 1072 | 246,525,504 | -27.62(-2.51%) |
Feb 23, 2010 | 1113 | 1113 | 1098 | 1099 | 192,088,192 | +0.00(+0.00%) |
Feb 22, 2010 | 1113 | 1113 | 1098 | 1099 | 0 | -11.37(-1.02%) |
Feb 21, 2010 | 1088 | 1111 | 1085 | 1111 | 0 | +0.00(+0.00%) |
Feb 20, 2010 | 1088 | 1111 | 1085 | 1111 | 299,615,392 | +9.89(+0.90%) |
Feb 19, 2010 | 1087 | 1101 | 1085 | 1101 | 215,835,696 | +7.61(+0.70%) |
Feb 18, 2010 | 1091 | 1098 | 1086 | 1093 | 220,860,496 | +11.74(+1.09%) |
Feb 17, 2010 | 1084 | 1085 | 1065 | 1081 | 166,717,408 | +9.89(+0.92%) |
Feb 16, 2010 | 1072 | 1081 | 1067 | 1072 | 124,043,800 | +0.00(+0.00%) |
Feb 15, 2010 | 1072 | 1081 | 1067 | 1072 | 0 | +6.91(+0.65%) |
Feb 13, 2010 | 1082 | 1083 | 1057 | 1065 | 201,851,200 | -6.30(-0.59%) |
Feb 12, 2010 | 1098 | 1098 | 1059 | 1071 | 281,443,488 | -18.63(-1.71%) |
Feb 11, 2010 | 1082 | 1097 | 1080 | 1090 | 338,957,088 | +22.13(+2.07%) |
Feb 10, 2010 | 1053 | 1074 | 1052 | 1067 | 313,334,112 | +7.32(+0.69%) |
Feb 09, 2010 | 1058 | 1065 | 1037 | 1060 | 333,431,488 | +0.00(+0.00%) |
Feb 08, 2010 | 1058 | 1065 | 1037 | 1060 | 0 | +10.71(+1.02%) |
Feb 06, 2010 | 1053 | 1065 | 1034 | 1049 | 577,220,800 | -14.71(-1.38%) |
Feb 05, 2010 | 1134 | 1135 | 1063 | 1064 | 545,750,592 | -68.85(-6.08%) |
Feb 04, 2010 | 1166 | 1166 | 1132 | 1133 | 285,382,016 | -26.95(-2.32%) |
Feb 03, 2010 | 1146 | 1161 | 1141 | 1160 | 227,240,704 | +14.95(+1.31%) |
Feb 02, 2010 | 1131 | 1148 | 1131 | 1145 | 219,873,200 | +0.00(+0.00%) |
Feb 01, 2010 | 1131 | 1148 | 1131 | 1145 | 0 | +4.37(+0.38%) |
Jan 30, 2010 | 1139 | 1148 | 1129 | 1141 | 236,748,000 | +12.75(+1.13%) |
Jan 29, 2010 | 1164 | 1166 | 1128 | 1128 | 308,755,712 | -21.95(-1.91%) |
Jan 28, 2010 | 1166 | 1166 | 1146 | 1150 | 349,440,704 | -33.42(-2.82%) |
Jan 27, 2010 | 1163 | 1185 | 1162 | 1183 | 236,886,592 | +10.47(+0.89%) |
Jan 26, 2010 | 1176 | 1186 | 1171 | 1173 | 220,142,496 | +0.00(+0.00%) |
Jan 25, 2010 | 1176 | 1186 | 1171 | 1173 | 0 | -12.58(-1.06%) |
Jan 24, 2010 | 1180 | 1188 | 1168 | 1185 | 0 | +0.00(+0.00%) |
Jan 23, 2010 | 1180 | 1188 | 1168 | 1185 | 327,765,408 | -7.05(-0.59%) |
Jan 22, 2010 | 1224 | 1227 | 1191 | 1192 | 312,762,912 | -27.62(-2.26%) |
Jan 21, 2010 | 1247 | 1254 | 1213 | 1220 | 260,210,800 | -32.37(-2.58%) |
Jan 20, 2010 | 1233 | 1254 | 1227 | 1252 | 229,158,000 | +15.45(+1.25%) |
Jan 19, 2010 | 1239 | 1239 | 1229 | 1237 | 115,167,904 | +0.00(+0.00%) |
Jan 18, 2010 | 1239 | 1239 | 1229 | 1237 | 0 | +3.00(+0.24%) |
Jan 17, 2010 | 1252 | 1259 | 1232 | 1234 | 0 | +0.00(+0.00%) |
Jan 16, 2010 | 1252 | 1259 | 1232 | 1234 | 275,389,696 | -15.60(-1.25%) |
Jan 15, 2010 | 1254 | 1254 | 1240 | 1249 | 203,570,000 | +3.85(+0.31%) |
Jan 14, 2010 | 1245 | 1252 | 1241 | 1246 | 215,951,392 | -1.47(-0.12%) |
Jan 13, 2010 | 1263 | 1264 | 1246 | 1247 | 233,592,000 | -10.74(-0.85%) |
Jan 12, 2010 | 1269 | 1274 | 1258 | 1258 | 304,919,392 | +0.00(+0.00%) |
Jan 11, 2010 | 1269 | 1274 | 1258 | 1258 | 0 | -9.32(-0.74%) |
Jan 10, 2010 | 1273 | 1273 | 1259 | 1267 | 0 | +0.00(+0.00%) |
Jan 09, 2010 | 1273 | 1273 | 1259 | 1267 | 307,673,312 | +0.38(+0.03%) |
Jan 08, 2010 | 1266 | 1269 | 1259 | 1267 | 237,843,200 | -5.87(-0.46%) |
Jan 07, 2010 | 1272 | 1273 | 1265 | 1273 | 146,630,896 | +2.28(+0.18%) |
Jan 06, 2010 | 1264 | 1273 | 1263 | 1270 | 296,967,104 | +8.02(+0.64%) |
Jan 05, 2010 | 1248 | 1262 | 1248 | 1262 | 222,099,808 | +0.00(+0.00%) |
Jan 04, 2010 | 1248 | 1262 | 1248 | 1262 | 0 | +20.64(+1.66%) |
Jan 03, 2010 | 1249 | 1249 | 1240 | 1242 | 0 | +0.00(+0.00%) |
Jan 02, 2010 | 1249 | 1249 | 1240 | 1242 | 0 | +0.00(+0.00%) |
Jan 01, 2010 | 1249 | 1249 | 1240 | 1242 | 0 | +0.00(+0.00%) |
Dec 31, 2009 | 1249 | 1249 | 1240 | 1242 | 145,056,896 | -9.89(-0.79%) |
Dec 30, 2009 | 1253 | 1253 | 1246 | 1252 | 136,789,504 | +0.83(+0.07%) |
Dec 29, 2009 | 1252 | 1255 | 1248 | 1251 | 0 | +0.00(+0.00%) |
Dec 28, 2009 | 1252 | 1255 | 1248 | 1251 | 0 | +5.13(+0.41%) |
Dec 27, 2009 | 1243 | 1247 | 1240 | 1246 | 0 | +0.00(+0.00%) |
Dec 26, 2009 | 1243 | 1247 | 1240 | 1246 | 0 | +0.00(+0.00%) |
Dec 25, 2009 | 1243 | 1247 | 1240 | 1246 | 0 | +0.00(+0.00%) |
Dec 24, 2009 | 1243 | 1247 | 1240 | 1246 | 171,243,200 | +8.21(+0.66%) |
Dec 23, 2009 | 1233 | 1242 | 1232 | 1237 | 184,121,696 | +6.54(+0.53%) |
Dec 22, 2009 | 1217 | 1232 | 1215 | 1231 | 190,825,104 | +0.00(+0.00%) |
Dec 21, 2009 | 1217 | 1232 | 1215 | 1231 | 0 | +18.29(+1.51%) |
Dec 20, 2009 | 1219 | 1228 | 1212 | 1213 | 0 | +0.00(+0.00%) |
Dec 19, 2009 | 1219 | 1228 | 1212 | 1213 | 288,387,296 | -5.45(-0.45%) |
Dec 18, 2009 | 1225 | 1230 | 1214 | 1218 | 232,830,592 | -16.80(-1.36%) |
Dec 17, 2009 | 1223 | 1235 | 1223 | 1235 | 260,164,896 | +12.99(+1.06%) |
Dec 16, 2009 | 1221 | 1223 | 1208 | 1222 | 209,287,904 | +2.35(+0.19%) |
Dec 15, 2009 | 1222 | 1224 | 1214 | 1220 | 174,853,600 | +0.00(+0.00%) |
Dec 14, 2009 | 1222 | 1224 | 1214 | 1220 | 0 | +9.37(+0.77%) |
Dec 12, 2009 | 1214 | 1216 | 1209 | 1210 | 237,280,896 | +0.87(+0.07%) |
Dec 11, 2009 | 1204 | 1209 | 1197 | 1209 | 254,550,896 | +5.44(+0.45%) |
Dec 10, 2009 | 1233 | 1234 | 1200 | 1204 | 337,893,504 | -28.35(-2.30%) |
Dec 09, 2009 | 1246 | 1255 | 1228 | 1232 | 185,975,904 | -21.11(-1.68%) |
Dec 08, 2009 | 1249 | 1258 | 1246 | 1253 | 203,681,600 | +0.00(+0.00%) |
Dec 07, 2009 | 1249 | 1258 | 1246 | 1253 | 0 | -2.47(-0.20%) |
Dec 05, 2009 | 1237 | 1257 | 1235 | 1256 | 240,260,896 | +13.87(+1.12%) |
Dec 04, 2009 | 1249 | 1251 | 1241 | 1242 | 197,920,704 | +3.55(+0.29%) |
Dec 03, 2009 | 1237 | 1243 | 1231 | 1238 | 188,138,400 | +0.98(+0.08%) |
Dec 02, 2009 | 1231 | 1238 | 1231 | 1237 | 225,160,400 | +22.26(+1.83%) |