Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 1162 | 1463 | 1448 | 1458 | 0 | +0.33(+0.02%) |
Feb 25, 2010 | 1150 | 1462 | 1435 | 1458 | 0 | -8.85(-0.60%) |
Feb 24, 2010 | 1153 | 1468 | 1449 | 1467 | 0 | +19.04(+1.32%) |
Feb 23, 2010 | 1154 | 1460 | 1438 | 1448 | 0 | -10.22(-0.70%) |
Feb 22, 2010 | 1183 | 1481 | 1454 | 1458 | 0 | -22.21(-1.50%) |
Feb 19, 2010 | 1172 | 1485 | 1471 | 1480 | 0 | +5.36(+0.36%) |
Feb 18, 2010 | 1175 | 1478 | 1463 | 1475 | 0 | +5.18(+0.35%) |
Feb 17, 2010 | 1169 | 1477 | 1461 | 1470 | 0 | +10.84(+0.74%) |
Feb 16, 2010 | 1155 | 1461 | 1439 | 1459 | 0 | +13.03(+0.90%) |
Feb 12, 2010 | 1446 | 1446 | 1446 | 0 | +3.09(+0.21%) | |
Feb 11, 2010 | 1131 | 1449 | 1413 | 1443 | 0 | +9.36(+0.65%) |
Feb 10, 2010 | 1122 | 1441 | 1417 | 1433 | 0 | +7.70(+0.54%) |
Feb 09, 2010 | 1124 | 1431 | 1399 | 1426 | 0 | +15.55(+1.10%) |
Feb 08, 2010 | 1101 | 1422 | 1386 | 1410 | 0 | +10.23(+0.73%) |
Feb 05, 2010 | 1107 | 1418 | 1379 | 1400 | 0 | -6.25(-0.44%) |
Feb 04, 2010 | 1131 | 1437 | 1405 | 1406 | 0 | -32.97(-2.29%) |
Feb 03, 2010 | 1138 | 1443 | 1422 | 1439 | 0 | -0.16(-0.01%) |
Feb 02, 2010 | 1119 | 1441 | 1413 | 1439 | 0 | +10.18(+0.71%) |
Feb 01, 2010 | 1118 | 1432 | 1403 | 1429 | 0 | +22.91(+1.63%) |
Jan 29, 2010 | 1124 | 1443 | 1404 | 1406 | 0 | -13.90(-0.98%) |
Jan 28, 2010 | 1439 | 1446 | 1409 | 1420 | 0 | -14.57(-1.02%) |
Jan 27, 2010 | 1140 | 1442 | 1420 | 1435 | 0 | -5.29(-0.37%) |
Jan 26, 2010 | 1126 | 1450 | 1422 | 1440 | 0 | +6.48(+0.45%) |
Jan 25, 2010 | 1164 | 1466 | 1427 | 1433 | 0 | -24.71(-1.69%) |
Jan 22, 2010 | 1192 | 1501 | 1456 | 1458 | 0 | -35.36(-2.37%) |
Jan 21, 2010 | 1511 | 1529 | 1475 | 1494 | 0 | +26.52(+1.81%) |
Jan 20, 2010 | 1187 | 1492 | 1447 | 1467 | 0 | -14.07(-0.95%) |
Jan 19, 2010 | 1171 | 1491 | 1460 | 1481 | 0 | +15.06(+1.03%) |
Jan 15, 2010 | 1466 | 1466 | 1466 | 0 | -13.49(-0.91%) | |
Jan 14, 2010 | 1163 | 1482 | 1462 | 1480 | 0 | +9.77(+0.66%) |
Jan 13, 2010 | 1448 | 1476 | 1440 | 1470 | 0 | +25.51(+1.77%) |
Jan 12, 2010 | 1146 | 1462 | 1429 | 1444 | 0 | -17.67(-1.21%) |
Jan 11, 2010 | 1168 | 1471 | 1445 | 1462 | 0 | -0.91(-0.06%) |
Jan 08, 2010 | 1157 | 1477 | 1457 | 1463 | 0 | -2.38(-0.16%) |
Jan 07, 2010 | 1160 | 1474 | 1457 | 1465 | 0 | -2.80(-0.19%) |
Jan 06, 2010 | 1471 | 1478 | 1459 | 1468 | 0 | -7.83(-0.53%) |
Jan 05, 2010 | 1449 | 1495 | 1444 | 1476 | 0 | +22.74(+1.56%) |
Jan 04, 2010 | 1465 | 1467 | 1446 | 1453 | 0 | -1.25(-0.09%) |
Dec 31, 2009 | 1454 | 1454 | 1454 | 0 | -13.04(-0.89%) | |
Dec 30, 2009 | 1169 | 1481 | 1461 | 1467 | 0 | -9.93(-0.67%) |
Dec 29, 2009 | 1190 | 1494 | 1470 | 1477 | 0 | -12.06(-0.81%) |
Dec 28, 2009 | 1179 | 1497 | 1476 | 1489 | 0 | +6.13(+0.41%) |
Dec 24, 2009 | 1187 | 1489 | 1476 | 1483 | 0 | -3.83(-0.26%) |
Dec 23, 2009 | 1184 | 1491 | 1470 | 1487 | 0 | +0.82(+0.06%) |
Dec 22, 2009 | 1167 | 1490 | 1460 | 1486 | 0 | +27.91(+1.91%) |
Dec 21, 2009 | 1180 | 1485 | 1452 | 1458 | 0 | -21.40(-1.45%) |
Dec 18, 2009 | 1122 | 1484 | 1415 | 1480 | 0 | +66.42(+4.70%) |
Dec 17, 2009 | 1112 | 1425 | 1405 | 1413 | 0 | -7.95(-0.56%) |
Dec 16, 2009 | 1129 | 1444 | 1419 | 1421 | 0 | -12.46(-0.87%) |
Dec 15, 2009 | 1129 | 1443 | 1431 | 1434 | 0 | -6.36(-0.44%) |
Dec 14, 2009 | 1428 | 1443 | 1416 | 1440 | 0 | +20.34(+1.43%) |
Dec 11, 2009 | 1117 | 1425 | 1403 | 1420 | 0 | +5.40(+0.38%) |
Dec 10, 2009 | 1073 | 1422 | 1372 | 1414 | 0 | +44.39(+3.24%) |
Dec 09, 2009 | 1066 | 1374 | 1355 | 1370 | 0 | +2.54(+0.19%) |
Dec 08, 2009 | 1062 | 1379 | 1354 | 1367 | 0 | -8.99(-0.65%) |
Dec 07, 2009 | 1078 | 1392 | 1372 | 1376 | 0 | -7.66(-0.55%) |
Dec 04, 2009 | 1074 | 1397 | 1368 | 1384 | 0 | +21.44(+1.57%) |
Dec 03, 2009 | 1090 | 1401 | 1361 | 1363 | 0 | -27.69(-1.99%) |
Dec 02, 2009 | 1091 | 1406 | 1385 | 1390 | 0 | +0.41(+0.03%) |