Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 989.05 | 1012 | 924.40 | 930.24 | 182,759 | -43.38(-4.46%) |
Jan 28, 2010 | 1011 | 1023 | 961.94 | 973.62 | 179,749 | -10.43(-1.06%) |
Jan 27, 2010 | 1003 | 1015 | 945.67 | 984.05 | 189,272 | -24.61(-2.44%) |
Jan 26, 2010 | 996.98 | 1036 | 981.54 | 1009 | 145,922 | -6.26(-0.62%) |
Jan 25, 2010 | 1005 | 1033 | 1002 | 1015 | 78,608 | +18.77(+1.88%) |
Jan 22, 2010 | 1042 | 1044 | 991.56 | 996.14 | 190,096 | -56.74(-5.39%) |
Jan 21, 2010 | 1075 | 1096 | 1051 | 1053 | 153,643 | -22.94(-2.13%) |
Jan 20, 2010 | 1085 | 1088 | 1064 | 1076 | 105,385 | -27.53(-2.50%) |
Jan 19, 2010 | 1058 | 1105 | 1056 | 1103 | 130,880 | +37.54(+3.52%) |
Jan 15, 2010 | 1079 | 1066 | 1066 | 1066 | 131,603 | -17.94(-1.66%) |
Jan 14, 2010 | 1068 | 1100 | 1066 | 1084 | 104,560 | +5.43(+0.50%) |
Jan 13, 2010 | 1047 | 1081 | 1043 | 1078 | 115,654 | +26.28(+2.50%) |
Jan 12, 2010 | 1065 | 1085 | 1051 | 1052 | 133,153 | -32.12(-2.96%) |
Jan 11, 2010 | 1127 | 1128 | 1061 | 1084 | 225,582 | -36.71(-3.28%) |
Jan 08, 2010 | 1106 | 1128 | 1096 | 1121 | 163,348 | +29.62(+2.71%) |
Jan 07, 2010 | 1061 | 1099 | 1052 | 1091 | 208,661 | +17.52(+1.63%) |
Jan 06, 2010 | 1043 | 1081 | 1043 | 1074 | 200,153 | +25.44(+2.43%) |
Jan 05, 2010 | 969.87 | 1065 | 968.20 | 1048 | 315,279 | +80.93(+8.37%) |
Jan 04, 2010 | 938.16 | 968.20 | 933.99 | 967.36 | 73,252 | +54.23(+5.94%) |
Dec 31, 2009 | 928.99 | 913.13 | 913.13 | 913.13 | 39,281 | -15.85(-1.71%) |
Dec 30, 2009 | 925.65 | 931.90 | 915.64 | 928.99 | 55,552 | -3.75(-0.40%) |
Dec 29, 2009 | 958.18 | 963.61 | 925.65 | 932.74 | 84,969 | -19.61(-2.06%) |
Dec 28, 2009 | 963.19 | 976.12 | 947.34 | 952.35 | 55,117 | -5.42(-0.57%) |
Dec 24, 2009 | 956.93 | 967.78 | 950.28 | 957.77 | 15,988 | +3.34(+0.35%) |
Dec 23, 2009 | 932.32 | 957.77 | 927.32 | 954.43 | 73,661 | +25.86(+2.79%) |
Dec 22, 2009 | 930.24 | 940.66 | 924.40 | 928.57 | 90,992 | -15.43(-1.63%) |
Dec 21, 2009 | 923.98 | 948.59 | 919.39 | 944.00 | 128,529 | +28.36(+3.10%) |
Dec 18, 2009 | 916.89 | 924.40 | 897.28 | 915.64 | 140,723 | +9.18(+1.01%) |
Dec 17, 2009 | 890.61 | 911.47 | 878.93 | 906.46 | 121,059 | +20.86(+2.36%) |
Dec 16, 2009 | 882.26 | 911.05 | 878.51 | 885.60 | 108,374 | +8.76(+1.00%) |
Dec 15, 2009 | 869.75 | 889.77 | 864.74 | 876.84 | 78,765 | +3.34(+0.38%) |
Dec 14, 2009 | 868.92 | 878.09 | 867.25 | 873.50 | 142,365 | +27.53(+3.25%) |
Dec 11, 2009 | 853.90 | 856.82 | 829.29 | 845.97 | 87,058 | -2.50(-0.29%) |
Dec 10, 2009 | 823.45 | 848.89 | 823.03 | 848.48 | 186,927 | +32.12(+3.93%) |
Dec 09, 2009 | 815.10 | 831.79 | 802.17 | 816.36 | 143,978 | +3.75(+0.46%) |
Dec 08, 2009 | 842.22 | 842.22 | 804.26 | 812.60 | 152,815 | -33.79(-3.99%) |
Dec 07, 2009 | 838.05 | 870.58 | 833.46 | 846.39 | 129,330 | +2.50(+0.30%) |
Dec 04, 2009 | 862.66 | 881.85 | 829.29 | 843.89 | 111,580 | -0.42(-0.05%) |
Dec 03, 2009 | 857.65 | 864.33 | 839.72 | 844.30 | 111,648 | -14.60(-1.70%) |
Dec 02, 2009 | 864.33 | 872.25 | 853.06 | 858.90 | 120,174 | -6.67(-0.77%) |
Dec 01, 2009 | 873.09 | 888.15 | 863.49 | 865.58 | 126,385 | +4.17(+0.48%) |
Nov 30, 2009 | 854.32 | 876.42 | 849.31 | 861.41 | 129,558 | +3.34(+0.39%) |
Nov 27, 2009 | 842.64 | 867.66 | 835.54 | 858.07 | 64,520 | -29.62(-3.34%) |
Nov 25, 2009 | 867.66 | 895.82 | 852.65 | 887.69 | 125,271 | +23.78(+2.75%) |
Nov 24, 2009 | 847.22 | 866.83 | 830.12 | 863.91 | 144,965 | +15.02(+1.77%) |
Nov 23, 2009 | 853.48 | 871.42 | 845.97 | 848.89 | 208,306 | +21.69(+2.62%) |
Nov 20, 2009 | 870.17 | 871.42 | 827.20 | 827.20 | 257,537 | -50.48(-5.75%) |
Nov 19, 2009 | 918.56 | 918.56 | 872.67 | 877.68 | 171,415 | -50.47(-5.44%) |
Nov 18, 2009 | 938.16 | 944.84 | 912.30 | 928.15 | 90,107 | -4.59(-0.49%) |
Nov 17, 2009 | 939.83 | 947.34 | 918.97 | 932.74 | 174,163 | -11.68(-1.24%) |
Nov 16, 2009 | 915.22 | 951.51 | 915.22 | 944.42 | 106,151 | +37.13(+4.09%) |
Nov 13, 2009 | 906.88 | 917.30 | 895.61 | 907.29 | 158,206 | -0.42(-0.05%) |
Nov 12, 2009 | 942.33 | 950.26 | 898.12 | 907.71 | 131,202 | -43.80(-4.60%) |
Nov 11, 2009 | 953.60 | 969.45 | 940.66 | 951.51 | 91,119 | +6.26(+0.66%) |
Nov 10, 2009 | 949.84 | 956.10 | 921.06 | 945.25 | 93,114 | -9.18(-0.96%) |
Nov 09, 2009 | 932.32 | 956.93 | 932.32 | 954.43 | 110,694 | +37.13(+4.05%) |
Nov 06, 2009 | 909.38 | 934.41 | 901.45 | 917.30 | 117,145 | +1.67(+0.18%) |
Nov 05, 2009 | 898.12 | 928.57 | 891.44 | 915.64 | 137,471 | +24.19(+2.71%) |
Nov 04, 2009 | 911.88 | 915.64 | 888.94 | 891.44 | 139,040 | -6.26(-0.70%) |
Nov 03, 2009 | 856.40 | 906.04 | 850.98 | 897.70 | 137,145 | +22.94(+2.62%) |