Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 2800 | 2814 | 2688 | 2758 | 59 | -42.00(-1.50%) |
Jan 28, 2010 | 2758 | 2800 | 2730 | 2800 | 22 | +0.00(+0.00%) |
Jan 27, 2010 | 2744 | 2800 | 2730 | 2800 | 15 | +28.00(+1.01%) |
Jan 26, 2010 | 2772 | 2786 | 2730 | 2772 | 2 | -42.00(-1.49%) |
Jan 25, 2010 | 2814 | 2926 | 2758 | 2814 | 10 | +98.00(+3.61%) |
Jan 22, 2010 | 2730 | 2870 | 2674 | 2716 | 15 | -14.14(-0.52%) |
Jan 21, 2010 | 2744 | 2786 | 2730 | 2730 | 2 | -111.72(-3.93%) |
Jan 20, 2010 | 2800 | 2856 | 2800 | 2842 | 2 | +13.72(+0.49%) |
Jan 19, 2010 | 2870 | 2870 | 2828 | 2828 | 3 | -69.86(-2.41%) |
Jan 15, 2010 | 2870 | 2898 | 2898 | 2898 | 10 | +28.00(+0.98%) |
Jan 14, 2010 | 2870 | 2870 | 2870 | 2870 | 1 | +28.00(+0.99%) |
Jan 13, 2010 | 2786 | 2870 | 2786 | 2842 | 5 | +112.00(+4.10%) |
Jan 12, 2010 | 2786 | 3062 | 2730 | 2730 | 45 | -70.00(-2.50%) |
Jan 11, 2010 | 3066 | 3066 | 2800 | 2800 | 26 | +14.00(+0.50%) |
Jan 08, 2010 | 2814 | 2814 | 2772 | 2786 | 12 | +28.00(+1.02%) |
Jan 07, 2010 | 2884 | 2884 | 2758 | 2758 | 24 | -112.00(-3.90%) |
Jan 06, 2010 | 2926 | 2940 | 2842 | 2870 | 25 | +0.00(+0.00%) |
Jan 05, 2010 | 2884 | 2884 | 2828 | 2870 | 4 | +0.00(+0.00%) |
Jan 04, 2010 | 3066 | 3066 | 2842 | 2870 | 15 | -14.00(-0.49%) |
Dec 31, 2009 | 2828 | 2884 | 2884 | 2884 | 43 | +70.00(+2.49%) |
Dec 30, 2009 | 2800 | 2856 | 2744 | 2814 | 11 | -42.00(-1.47%) |
Dec 29, 2009 | 2870 | 2870 | 2800 | 2856 | 19 | -196.00(-6.42%) |
Dec 28, 2009 | 2772 | 3052 | 2772 | 3052 | 2 | +280.00(+10.10%) |
Dec 24, 2009 | 2769 | 2772 | 2769 | 2772 | 1 | +70.00(+2.59%) |
Dec 23, 2009 | 2660 | 2744 | 2660 | 2702 | 14 | +42.00(+1.58%) |
Dec 22, 2009 | 2716 | 2716 | 2660 | 2660 | 21 | -42.00(-1.55%) |
Dec 21, 2009 | 2814 | 2814 | 2688 | 2702 | 28 | -42.00(-1.53%) |
Dec 18, 2009 | 2702 | 2870 | 2688 | 2744 | 27 | +42.00(+1.55%) |
Dec 17, 2009 | 2828 | 2828 | 2632 | 2702 | 34 | -140.00(-4.93%) |
Dec 16, 2009 | 2856 | 3388 | 2772 | 2842 | 157 | -14.00(-0.49%) |
Dec 15, 2009 | 2870 | 2926 | 2800 | 2856 | 17 | -28.00(-0.97%) |
Dec 14, 2009 | 3052 | 3066 | 2772 | 2884 | 22 | +14.00(+0.49%) |
Dec 11, 2009 | 2856 | 3024 | 2660 | 2870 | 24 | +0.00(+0.00%) |
Dec 10, 2009 | 2940 | 2940 | 2856 | 2870 | 12 | -28.00(-0.97%) |
Dec 09, 2009 | 2870 | 2912 | 2870 | 2898 | 4 | -70.00(-2.36%) |
Dec 08, 2009 | 2954 | 3010 | 2814 | 2968 | 26 | -42.00(-1.40%) |
Dec 07, 2009 | 3262 | 3394 | 2940 | 3010 | 75 | +378.00(+14.36%) |
Dec 04, 2009 | 2870 | 2884 | 2618 | 2632 | 2 | -196.00(-6.93%) |
Dec 03, 2009 | 2842 | 2842 | 2828 | 2828 | 0 | -70.00(-2.42%) |
Dec 02, 2009 | 2870 | 2898 | 2870 | 2898 | 0 | +28.00(+0.98%) |
Dec 01, 2009 | 2870 | 2870 | 2870 | 2870 | 0 | +140.00(+5.13%) |
Nov 30, 2009 | 2884 | 2884 | 2730 | 2730 | 3 | +14.00(+0.52%) |
Nov 27, 2009 | 2870 | 2870 | 2716 | 2716 | 5 | -280.00(-9.35%) |
Nov 25, 2009 | 3080 | 3080 | 2996 | 2996 | 13 | -84.00(-2.73%) |
Nov 24, 2009 | 2940 | 3109 | 2940 | 3080 | 7 | +14.00(+0.46%) |
Nov 23, 2009 | 3052 | 3066 | 3052 | 3066 | 2 | -14.00(-0.45%) |
Nov 20, 2009 | 3122 | 3129 | 3027 | 3080 | 1 | -28.00(-0.90%) |
Nov 19, 2009 | 3290 | 3290 | 3080 | 3108 | 5 | -182.00(-5.53%) |
Nov 18, 2009 | 3304 | 3304 | 3290 | 3290 | 1 | -14.00(-0.42%) |
Nov 17, 2009 | 3360 | 3388 | 3290 | 3304 | 3 | -56.00(-1.67%) |
Nov 16, 2009 | 3332 | 3360 | 3318 | 3360 | 1 | +28.00(+0.84%) |
Nov 13, 2009 | 3304 | 3346 | 3290 | 3332 | 5 | +112.00(+3.48%) |
Nov 12, 2009 | 3234 | 3234 | 3206 | 3220 | 3 | -98.00(-2.95%) |
Nov 11, 2009 | 3122 | 3486 | 3010 | 3318 | 19 | +251.86(+8.21%) |
Nov 10, 2009 | 2940 | 3108 | 2940 | 3066 | 9 | +28.14(+0.93%) |
Nov 09, 2009 | 2996 | 3080 | 2956 | 3038 | 4 | +182.00(+6.37%) |
Nov 06, 2009 | 2772 | 2912 | 2722 | 2856 | 2 | -56.00(-1.92%) |
Nov 05, 2009 | 2702 | 2968 | 2674 | 2912 | 26 | +168.00(+6.12%) |
Nov 04, 2009 | 2814 | 2814 | 2730 | 2744 | 3 | -70.00(-2.49%) |