Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 1400 | 1454 | 1380 | 1454 | 1,396 | +54.00(+3.86%) |
Nov 27, 2009 | 1414 | 1426 | 1371 | 1400 | 456 | -51.00(-3.51%) |
Nov 25, 2009 | 1500 | 1500 | 1450 | 1451 | 787 | -46.00(-3.07%) |
Nov 24, 2009 | 1498 | 1500 | 1460 | 1497 | 272 | +4.00(+0.27%) |
Nov 23, 2009 | 1481 | 1506 | 1475 | 1493 | 696 | +22.00(+1.50%) |
Nov 20, 2009 | 1450 | 1512 | 1450 | 1471 | 586 | -9.00(-0.61%) |
Nov 19, 2009 | 1505 | 1515 | 1460 | 1480 | 1,153 | -31.00(-2.05%) |
Nov 18, 2009 | 1530 | 1550 | 1505 | 1511 | 374 | -25.00(-1.63%) |
Nov 17, 2009 | 1543 | 1549 | 1505 | 1536 | 580 | -13.94(-0.90%) |
Nov 16, 2009 | 1509 | 1550 | 1498 | 1550 | 845 | +38.94(+2.58%) |
Nov 13, 2009 | 1450 | 1525 | 1450 | 1511 | 1,250 | +43.00(+2.93%) |
Nov 12, 2009 | 1485 | 1510 | 1450 | 1468 | 712 | -38.00(-2.52%) |
Nov 11, 2009 | 1424 | 1550 | 1411 | 1506 | 1,536 | +95.00(+6.73%) |
Nov 10, 2009 | 1408 | 1430 | 1395 | 1411 | 448 | +1.95(+0.14%) |
Nov 09, 2009 | 1365 | 1420 | 1365 | 1409 | 676 | +44.05(+3.23%) |
Nov 06, 2009 | 1400 | 1430 | 1365 | 1365 | 772 | -10.00(-0.73%) |
Nov 05, 2009 | 1375 | 1414 | 1360 | 1375 | 766 | +15.00(+1.10%) |
Nov 04, 2009 | 1374 | 1380 | 1350 | 1360 | 664 | -10.95(-0.80%) |
Nov 03, 2009 | 1400 | 1400 | 1352 | 1371 | 608 | -33.05(-2.35%) |
Nov 02, 2009 | 1362 | 1410 | 1353 | 1404 | 763 | +53.00(+3.92%) |
Oct 30, 2009 | 1390 | 1435 | 1322 | 1351 | 1,167 | -49.00(-3.50%) |
Oct 29, 2009 | 1352 | 1425 | 1352 | 1400 | 1,078 | +32.85(+2.40%) |
Oct 28, 2009 | 1418 | 1425 | 1359 | 1367 | 535 | -51.85(-3.65%) |
Oct 27, 2009 | 1416 | 1440 | 1416 | 1419 | 368 | -26.00(-1.80%) |
Oct 26, 2009 | 1480 | 1485 | 1430 | 1445 | 509 | -27.00(-1.83%) |
Oct 23, 2009 | 1458 | 1472 | 1440 | 1472 | 608 | -18.00(-1.21%) |
Oct 22, 2009 | 1477 | 1495 | 1440 | 1490 | 670 | +19.00(+1.29%) |
Oct 21, 2009 | 1510 | 1510 | 1460 | 1471 | 1,208 | -36.00(-2.39%) |
Oct 20, 2009 | 1490 | 1507 | 1490 | 1507 | 456 | -1.00(-0.07%) |
Oct 19, 2009 | 1510 | 1528 | 1420 | 1508 | 1,180 | -8.00(-0.53%) |
Oct 16, 2009 | 1530 | 1560 | 1510 | 1516 | 930 | -16.00(-1.04%) |
Oct 15, 2009 | 1539 | 1553 | 1505 | 1532 | 761 | -17.00(-1.10%) |
Oct 14, 2009 | 1560 | 1565 | 1515 | 1549 | 677 | +29.00(+1.91%) |
Oct 13, 2009 | 1526 | 1528 | 1495 | 1520 | 482 | -6.00(-0.39%) |
Oct 12, 2009 | 1513 | 1542 | 1475 | 1526 | 821 | +63.00(+4.31%) |
Oct 09, 2009 | 1482 | 1525 | 1445 | 1463 | 1,309 | -14.00(-0.95%) |
Oct 08, 2009 | 1445 | 1477 | 1400 | 1477 | 957 | +47.00(+3.29%) |
Oct 07, 2009 | 1407 | 1445 | 1375 | 1430 | 528 | +30.00(+2.14%) |
Oct 06, 2009 | 1348 | 1424 | 1344 | 1400 | 1,878 | +62.00(+4.63%) |
Oct 05, 2009 | 1348 | 1364 | 1310 | 1338 | 698 | -14.75(-1.09%) |
Oct 02, 2009 | 1274 | 1373 | 1250 | 1353 | 938 | +67.75(+5.27%) |
Oct 01, 2009 | 1310 | 1311 | 1264 | 1285 | 472 | -15.02(-1.16%) |
Sep 30, 2009 | 1332 | 1340 | 1280 | 1300 | 2,406 | -29.98(-2.25%) |
Sep 29, 2009 | 1370 | 1375 | 1325 | 1330 | 454 | -25.00(-1.85%) |
Sep 28, 2009 | 1306 | 1374 | 1300 | 1355 | 620 | +44.00(+3.36%) |
Sep 25, 2009 | 1316 | 1330 | 1285 | 1311 | 438 | -5.00(-0.38%) |
Sep 24, 2009 | 1332 | 1351 | 1305 | 1316 | 694 | -25.00(-1.86%) |
Sep 23, 2009 | 1360 | 1392 | 1330 | 1341 | 746 | -41.82(-3.02%) |
Sep 22, 2009 | 1282 | 1398 | 1281 | 1383 | 1,708 | +101.82(+7.95%) |
Sep 21, 2009 | 1280 | 1339 | 1240 | 1281 | 995 | -34.00(-2.59%) |
Sep 18, 2009 | 1222 | 1333 | 1222 | 1315 | 1,861 | +58.00(+4.61%) |
Sep 17, 2009 | 1228 | 1274 | 1224 | 1257 | 621 | +37.00(+3.03%) |
Sep 16, 2009 | 1180 | 1239 | 1180 | 1220 | 295 | +9.00(+0.74%) |
Sep 15, 2009 | 1190 | 1220 | 1180 | 1211 | 599 | +11.00(+0.92%) |
Sep 14, 2009 | 1190 | 1220 | 1173 | 1200 | 555 | +18.00(+1.52%) |
Sep 11, 2009 | 1180 | 1250 | 1170 | 1182 | 219 | -8.00(-0.67%) |
Sep 10, 2009 | 1185 | 1190 | 1152 | 1190 | 382 | -3.00(-0.25%) |
Sep 09, 2009 | 1096 | 1193 | 1096 | 1193 | 982 | +64.00(+5.67%) |
Sep 08, 2009 | 1145 | 1176 | 1120 | 1129 | 1,217 | -19.00(-1.66%) |
Sep 04, 2009 | 1061 | 1150 | 1061 | 1148 | 1,029 | +58.50(+5.37%) |
Sep 03, 2009 | 1030 | 1090 | 1030 | 1090 | 450 | +43.50(+4.16%) |
Sep 02, 2009 | 1090 | 1090 | 1034 | 1046 | 3,240 | -16.68(-1.57%) |