Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 2506 | 2506 | 2506 | 2506 | 0 | +56.00(+2.29%) |
Sep 29, 2009 | 2450 | 2450 | 2450 | 2450 | 14 | +0.00(+0.00%) |
Sep 28, 2009 | 2450 | 2450 | 2450 | 2450 | 5 | +0.00(+0.00%) |
Sep 25, 2009 | 2660 | 2660 | 2450 | 2450 | 8 | -70.00(-2.78%) |
Sep 24, 2009 | 2562 | 2562 | 2520 | 2520 | 2 | +4.20(+0.17%) |
Sep 23, 2009 | 2352 | 2516 | 2352 | 2516 | 43 | +177.80(+7.60%) |
Sep 22, 2009 | 2370 | 2398 | 2338 | 2338 | 53 | -95.20(-3.91%) |
Sep 21, 2009 | 2450 | 2464 | 2282 | 2433 | 29 | -170.80(-6.56%) |
Sep 18, 2009 | 2660 | 2730 | 2604 | 2604 | 24 | -112.00(-4.12%) |
Sep 17, 2009 | 2730 | 2730 | 2660 | 2716 | 35 | +28.00(+1.04%) |
Sep 16, 2009 | 2660 | 2688 | 2604 | 2688 | 6 | +0.00(+0.00%) |
Sep 15, 2009 | 2730 | 2786 | 2660 | 2688 | 5 | -56.00(-2.04%) |
Sep 14, 2009 | 2660 | 2744 | 2660 | 2744 | 0 | +112.00(+4.26%) |
Sep 10, 2009 | 2632 | 2632 | 2632 | 2632 | 2 | -140.00(-5.05%) |
Sep 09, 2009 | 2800 | 2827 | 2772 | 2772 | 13 | -28.00(-1.00%) |
Sep 08, 2009 | 2800 | 2870 | 2800 | 2800 | 1 | +0.00(+0.00%) |
Sep 04, 2009 | 2590 | 2800 | 2590 | 2800 | 2 | +210.00(+8.11%) |
Sep 03, 2009 | 2646 | 2702 | 2590 | 2590 | 46 | -140.00(-5.13%) |
Sep 02, 2009 | 2590 | 2786 | 2590 | 2730 | 2 | +0.00(+0.00%) |
Sep 01, 2009 | 2744 | 2772 | 2730 | 2730 | 45 | +14.00(+0.52%) |
Aug 31, 2009 | 3066 | 3066 | 2688 | 2716 | 1 | -224.00(-7.62%) |
Aug 28, 2009 | 2912 | 2940 | 2814 | 2940 | 26 | +196.00(+7.14%) |
Aug 27, 2009 | 2870 | 2898 | 2478 | 2744 | 14 | -70.00(-2.49%) |
Aug 26, 2009 | 2954 | 2954 | 2800 | 2814 | 2 | -84.00(-2.90%) |
Aug 25, 2009 | 2800 | 2961 | 2800 | 2898 | 17 | -42.00(-1.43%) |
Aug 24, 2009 | 2940 | 2940 | 2926 | 2940 | 1 | +182.00(+6.60%) |
Aug 21, 2009 | 2792 | 2792 | 2758 | 2758 | 0 | -70.00(-2.48%) |
Aug 20, 2009 | 2716 | 2828 | 2716 | 2828 | 1 | +42.00(+1.51%) |
Aug 19, 2009 | 2746 | 2814 | 2744 | 2786 | 0 | -154.00(-5.24%) |
Aug 18, 2009 | 2800 | 2940 | 2730 | 2940 | 0 | +294.00(+11.11%) |
Aug 17, 2009 | 2646 | 2646 | 2646 | 2646 | 0 | -126.00(-4.55%) |
Aug 14, 2009 | 2842 | 2842 | 2772 | 2772 | 1 | -168.00(-5.71%) |
Aug 12, 2009 | 2940 | 2940 | 2940 | 2940 | 2 | +98.00(+3.45%) |
Aug 11, 2009 | 2940 | 2954 | 2800 | 2842 | 1 | -98.00(-3.33%) |
Aug 10, 2009 | 2940 | 3318 | 2842 | 2940 | 7 | -294.00(-9.09%) |
Aug 07, 2009 | 3118 | 3234 | 3118 | 3234 | 1 | +0.00(+0.00%) |
Aug 06, 2009 | 3234 | 3234 | 3234 | 3234 | 0 | -126.00(-3.75%) |
Aug 05, 2009 | 3290 | 3360 | 3290 | 3360 | 1 | +0.00(+0.00%) |
Aug 04, 2009 | 3290 | 3416 | 3290 | 3360 | 2 | +266.00(+8.60%) |
Aug 03, 2009 | 3094 | 3094 | 3094 | 3094 | 0 | -167.44(-5.13%) |
Jul 31, 2009 | 2660 | 3276 | 2590 | 3261 | 19 | +377.44(+13.09%) |
Jul 30, 2009 | 2828 | 2915 | 2828 | 2884 | 108 | +78.40(+2.79%) |
Jul 28, 2009 | 2828 | 2806 | 2806 | 2806 | 2 | +5.60(+0.20%) |
Jul 27, 2009 | 2800 | 2800 | 2800 | 2800 | 0 | -14.00(-0.50%) |
Jul 24, 2009 | 2744 | 2814 | 2744 | 2814 | 1 | +84.00(+3.08%) |
Jul 23, 2009 | 2730 | 2730 | 2730 | 2730 | 0 | -42.00(-1.52%) |
Jul 22, 2009 | 2660 | 2772 | 2646 | 2772 | 1 | +168.00(+6.45%) |
Jul 21, 2009 | 2268 | 2730 | 2268 | 2604 | 1 | -140.00(-5.10%) |
Jul 20, 2009 | 2786 | 2786 | 2744 | 2744 | 1 | +56.00(+2.08%) |
Jul 17, 2009 | 2730 | 2730 | 2688 | 2688 | 0 | -42.00(-1.54%) |
Jul 16, 2009 | 2688 | 2730 | 2688 | 2730 | 2 | +196.00(+7.73%) |
Jul 15, 2009 | 2562 | 2562 | 2534 | 2534 | 0 | +84.00(+3.43%) |
Jul 14, 2009 | 2450 | 2450 | 2450 | 2450 | 0 | +182.00(+8.02%) |
Jul 13, 2009 | 2086 | 2422 | 2086 | 2268 | 1 | +42.00(+1.89%) |
Jul 10, 2009 | 2450 | 2716 | 2212 | 2226 | 1 | -154.00(-6.47%) |
Jul 09, 2009 | 2394 | 2394 | 2380 | 2380 | 0 | +252.00(+11.84%) |
Jul 08, 2009 | 2324 | 2506 | 2128 | 2128 | 2 | -163.80(-7.15%) |
Jul 07, 2009 | 2310 | 2506 | 2268 | 2292 | 0 | -4.20(-0.18%) |
Jul 06, 2009 | 2310 | 2310 | 2296 | 2296 | 0 | -99.40(-4.15%) |
Jul 02, 2009 | 2520 | 2520 | 2395 | 2395 | 0 | -124.60(-4.94%) |
Jun 30, 2009 | 2408 | 2520 | 2520 | 2520 | 6 | -84.00(-3.23%) |
Jun 29, 2009 | 2604 | 2604 | 2604 | 2604 | 0 | -42.00(-1.59%) |
Jun 26, 2009 | 2912 | 2912 | 2646 | 2646 | 0 | -84.00(-3.08%) |
Jun 25, 2009 | 2730 | 2730 | 2646 | 2730 | 12 | -182.00(-6.25%) |
Jun 24, 2009 | 2590 | 2912 | 2590 | 2912 | 0 | +434.00(+17.51%) |
Jun 23, 2009 | 2310 | 2478 | 2310 | 2478 | 0 | +224.00(+9.94%) |
Jun 22, 2009 | 2310 | 2506 | 2254 | 2254 | 2 | -322.00(-12.50%) |
Jun 19, 2009 | 2702 | 2996 | 2520 | 2576 | 9 | -336.00(-11.54%) |
Jun 18, 2009 | 2814 | 2912 | 2814 | 2912 | 1 | +140.00(+5.05%) |
Jun 17, 2009 | 2674 | 2772 | 2674 | 2772 | 0 | +14.00(+0.51%) |
Jun 16, 2009 | 2730 | 2758 | 2660 | 2758 | 0 | +28.00(+1.03%) |
Jun 15, 2009 | 2800 | 3178 | 2674 | 2730 | 6 | -280.00(-9.30%) |
Jun 12, 2009 | 3052 | 3054 | 3010 | 3010 | 0 | -206.08(-6.41%) |
Jun 11, 2009 | 3220 | 3220 | 3206 | 3216 | 0 | -311.92(-8.84%) |
Jun 10, 2009 | 3290 | 3780 | 3080 | 3528 | 4 | +84.00(+2.44%) |
Jun 09, 2009 | 3458 | 3668 | 3192 | 3444 | 4 | +98.00(+2.93%) |
Jun 08, 2009 | 2758 | 3346 | 2758 | 3346 | 13 | +595.00(+21.63%) |
Jun 05, 2009 | 3346 | 3346 | 2751 | 2751 | 22 | -315.00(-10.27%) |
Jun 04, 2009 | 2716 | 3416 | 2674 | 3066 | 129 | +616.00(+25.14%) |
Jun 03, 2009 | 2520 | 2520 | 2338 | 2450 | 11 | +0.00(+0.00%) |
Jun 02, 2009 | 2240 | 2450 | 2240 | 2450 | 0 | +238.00(+10.76%) |
Jun 01, 2009 | 2240 | 2380 | 2170 | 2212 | 9 | +98.00(+4.64%) |
May 29, 2009 | 2030 | 2198 | 2030 | 2114 | 1 | +140.00(+7.09%) |
May 28, 2009 | 2240 | 2240 | 1960 | 1974 | 2 | -251.86(-11.32%) |
May 27, 2009 | 2212 | 2940 | 1946 | 2226 | 3 | +265.86(+13.56%) |
May 26, 2009 | 1960 | 2198 | 1960 | 1960 | 4 | +14.00(+0.72%) |
May 20, 2009 | 1946 | 1946 | 1946 | 1946 | 0 | +28.00(+1.46%) |
May 19, 2009 | 1960 | 1988 | 1918 | 1918 | 1 | -14.00(-0.72%) |
May 15, 2009 | 1932 | 1932 | 1932 | 1932 | 0 | +28.00(+1.47%) |
May 14, 2009 | 1876 | 2156 | 1792 | 1904 | 2 | -56.00(-2.86%) |
May 12, 2009 | 1960 | 1960 | 1960 | 1960 | 0 | -223.86(-10.25%) |
May 11, 2009 | 2030 | 2184 | 1960 | 2184 | 0 | +176.26(+8.78%) |
May 08, 2009 | 2030 | 2030 | 1960 | 2008 | 1 | -156.80(-7.24%) |
May 07, 2009 | 2164 | 2164 | 2164 | 2164 | 0 | +134.40(+6.62%) |
May 06, 2009 | 1848 | 2030 | 1841 | 2030 | 7 | +266.00(+15.08%) |
May 01, 2009 | 1848 | 1764 | 1764 | 1764 | 0 | -56.00(-3.08%) |
Apr 29, 2009 | 1820 | 1820 | 1820 | 1820 | 0 | +126.00(+7.44%) |
Apr 27, 2009 | 1694 | 1694 | 1694 | 1694 | 1 | +154.00(+10.00%) |
Apr 23, 2009 | 1540 | 1540 | 1540 | 1540 | 0 | -70.00(-4.35%) |
Apr 21, 2009 | 1610 | 1610 | 1610 | 1610 | 8 | -70.00(-4.17%) |
Apr 20, 2009 | 1568 | 1778 | 1568 | 1680 | 3 | +28.00(+1.69%) |
Apr 17, 2009 | 1711 | 1711 | 1652 | 1652 | 0 | +0.00(+0.00%) |
Apr 16, 2009 | 1820 | 1820 | 1610 | 1652 | 0 | -98.00(-5.60%) |
Apr 15, 2009 | 1750 | 1750 | 1750 | 1750 | 0 | +260.40(+17.48%) |
Apr 14, 2009 | 1260 | 1656 | 1260 | 1490 | 1 | +201.60(+15.65%) |
Apr 13, 2009 | 1176 | 1288 | 1176 | 1288 | 8 | +224.00(+21.05%) |
Apr 08, 2009 | 1064 | 1064 | 1050 | 1064 | 2 | -14.00(-1.30%) |
Apr 07, 2009 | 1078 | 1078 | 1078 | 1078 | 0 | -98.00(-8.33%) |
Mar 26, 2009 | 1190 | 1176 | 1176 | 1176 | 0 | -84.00(-6.67%) |
Mar 23, 2009 | 1260 | 1260 | 1260 | 1260 | 0 | +112.00(+9.76%) |
Mar 19, 2009 | 1260 | 1260 | 1148 | 1148 | 0 | -28.00(-2.38%) |
Mar 17, 2009 | 1204 | 1176 | 1176 | 1176 | 23 | +70.00(+6.33%) |
Mar 16, 2009 | 1036 | 1106 | 1036 | 1106 | 0 | +84.00(+8.22%) |
Mar 13, 2009 | 1022 | 1022 | 1022 | 1022 | 0 | +210.00(+25.86%) |
Mar 09, 2009 | 882.00 | 812.00 | 812.00 | 812.00 | 0 | -98.00(-10.77%) |
Mar 04, 2009 | 924.00 | 910.00 | 910.00 | 910.00 | 0 | -28.00(-2.99%) |
Feb 27, 2009 | 574.00 | 938.00 | 938.00 | 938.00 | 0 | +0.00(+0.00%) |
Feb 26, 2009 | 924.00 | 938.00 | 854.00 | 938.00 | 0 | +266.00(+39.58%) |
Feb 18, 2009 | 686.00 | 672.00 | 672.00 | 672.00 | 1 | -112.00(-14.29%) |
Feb 17, 2009 | 812.00 | 812.00 | 756.00 | 784.00 | 2 | -364.00(-31.71%) |
Feb 03, 2009 | 1148 | 1148 | 1148 | 1148 | 0 | +336.00(+41.38%) |
Jan 21, 2009 | 896.00 | 812.00 | 812.00 | 812.00 | 1 | +14.00(+1.75%) |
Jan 20, 2009 | 798.00 | 798.00 | 798.00 | 798.00 | 7 | -98.00(-10.94%) |
Jan 16, 2009 | 896.00 | 896.00 | 896.00 | 896.00 | 0 | +0.00(+0.00%) |
Jan 15, 2009 | 896.00 | 896.00 | 840.00 | 896.00 | 0 | -112.00(-11.11%) |
Jan 12, 2009 | 1008 | 1008 | 1008 | 1008 | 0 | +42.00(+4.35%) |
Jan 09, 2009 | 924.00 | 966.00 | 854.00 | 966.00 | 1 | +98.00(+11.29%) |
Jan 08, 2009 | 882.00 | 882.00 | 868.00 | 868.00 | 0 | -28.00(-3.12%) |
Jan 07, 2009 | 924.00 | 924.00 | 840.00 | 896.00 | 0 | +55.86(+6.65%) |
Jan 05, 2009 | 840.14 | 840.14 | 840.14 | 840.14 | 0 | +0.00(+0.00%) |
Jan 02, 2009 | 840.00 | 840.14 | 840.00 | 840.14 | 0 | +56.14(+7.16%) |
Dec 31, 2008 | 1148 | 1148 | 770.00 | 784.00 | 1 | -56.14(-6.68%) |
Dec 30, 2008 | 700.00 | 840.14 | 616.00 | 840.14 | 5 | +98.14(+13.23%) |
Dec 29, 2008 | 602.00 | 742.00 | 476.00 | 742.00 | 4 | +154.14(+26.22%) |
Dec 24, 2008 | 587.86 | 587.86 | 587.86 | 587.86 | 0 | +111.86(+23.50%) |
Dec 22, 2008 | 476.00 | 476.00 | 476.00 | 476.00 | 8 | -14.00(-2.86%) |
Dec 19, 2008 | 504.00 | 504.00 | 490.00 | 490.00 | 1 | -111.86(-18.59%) |
Dec 18, 2008 | 532.00 | 601.86 | 532.00 | 601.86 | 0 | +55.86(+10.23%) |
Dec 16, 2008 | 490.00 | 546.00 | 546.00 | 546.00 | 8 | +56.00(+11.43%) |
Dec 15, 2008 | 490.00 | 490.00 | 490.00 | 490.00 | 5 | -14.00(-2.78%) |
Dec 12, 2008 | 504.00 | 504.00 | 504.00 | 504.00 | 1 | -14.00(-2.70%) |
Dec 11, 2008 | 616.00 | 616.00 | 518.00 | 518.00 | 0 | +14.00(+2.78%) |
Dec 09, 2008 | 616.00 | 504.00 | 504.00 | 504.00 | 7 | +14.00(+2.86%) |
Dec 08, 2008 | 490.00 | 490.00 | 490.00 | 490.00 | 0 | +0.00(+0.00%) |
Dec 05, 2008 | 490.00 | 523.60 | 490.00 | 490.00 | 9 | +0.00(+0.00%) |
Dec 04, 2008 | 504.00 | 504.00 | 490.00 | 490.00 | 1 | +0.00(+0.00%) |
Dec 03, 2008 | 490.00 | 532.00 | 490.00 | 490.00 | 0 | -126.00(-20.45%) |
Dec 01, 2008 | 560.00 | 616.00 | 616.00 | 616.00 | 3 | +112.00(+22.22%) |
Nov 25, 2008 | 770.00 | 504.00 | 504.00 | 504.00 | 7 | -28.00(-5.26%) |
Nov 24, 2008 | 560.00 | 560.00 | 490.00 | 532.00 | 2 | +126.00(+31.03%) |
Nov 21, 2008 | 728.00 | 728.00 | 392.00 | 406.00 | 17 | -154.00(-27.50%) |
Nov 20, 2008 | 560.00 | 560.00 | 560.00 | 560.00 | 0 | -0.14(-0.02%) |
Nov 19, 2008 | 644.00 | 700.00 | 560.14 | 560.14 | 3 | -111.86(-16.65%) |
Nov 18, 2008 | 728.00 | 728.00 | 672.00 | 672.00 | 2 | -56.00(-7.69%) |
Nov 17, 2008 | 840.00 | 840.14 | 728.00 | 728.00 | 17 | +0.00(+0.00%) |
Nov 14, 2008 | 1568 | 1568 | 728.00 | 728.00 | 1 | +56.00(+8.33%) |
Nov 13, 2008 | 924.00 | 924.00 | 672.00 | 672.00 | 2 | -112.00(-14.29%) |
Nov 11, 2008 | 854.00 | 784.00 | 784.00 | 784.00 | 0 | -84.00(-9.68%) |
Nov 10, 2008 | 868.00 | 868.00 | 868.00 | 868.00 | 0 | +98.00(+12.73%) |
Nov 07, 2008 | 1610 | 1610 | 770.00 | 770.00 | 2 | -210.00(-21.43%) |
Nov 06, 2008 | 980.00 | 980.00 | 980.00 | 980.00 | 0 | +28.00(+2.94%) |
Nov 05, 2008 | 1316 | 1316 | 952.00 | 952.00 | 0 | +14.00(+1.49%) |
Nov 04, 2008 | 1064 | 1092 | 938.00 | 938.00 | 8 | +196.00(+26.42%) |
Oct 29, 2008 | 714.00 | 742.00 | 742.00 | 742.00 | 2 | +41.86(+5.98%) |
Oct 28, 2008 | 770.00 | 770.00 | 700.00 | 700.14 | 2 | +0.14(+0.02%) |
Oct 27, 2008 | 700.00 | 700.00 | 700.00 | 700.00 | 0 | -140.00(-16.67%) |
Oct 24, 2008 | 840.00 | 840.00 | 840.00 | 840.00 | 0 | -14.00(-1.64%) |
Oct 23, 2008 | 854.00 | 854.00 | 854.00 | 854.00 | 0 | -126.00(-12.86%) |
Oct 22, 2008 | 980.00 | 980.00 | 980.00 | 980.00 | 0 | -70.00(-6.67%) |
Oct 21, 2008 | 1036 | 1050 | 1022 | 1050 | 2 | +140.00(+15.38%) |
Oct 20, 2008 | 1120 | 1120 | 910.00 | 910.00 | 2 | -168.00(-15.58%) |
Oct 17, 2008 | 1078 | 1120 | 1078 | 1078 | 2 | +28.00(+2.67%) |
Oct 16, 2008 | 1190 | 1190 | 1050 | 1050 | 2 | -195.86(-15.72%) |
Oct 15, 2008 | 1246 | 1246 | 1246 | 1246 | 0 | +0.00(+0.00%) |
Oct 14, 2008 | 1260 | 1386 | 1246 | 1246 | 7 | -14.14(-1.12%) |
Oct 13, 2008 | 1218 | 1260 | 1190 | 1260 | 1 | +336.00(+36.36%) |
Oct 10, 2008 | 1204 | 1204 | 560.14 | 924.00 | 11 | -308.00(-25.00%) |
Oct 09, 2008 | 1260 | 1260 | 1232 | 1232 | 1 | +0.00(+0.00%) |
Oct 08, 2008 | 1372 | 1456 | 1232 | 1232 | 2 | -126.00(-9.28%) |
Oct 07, 2008 | 1358 | 1400 | 1358 | 1358 | 0 | -42.00(-3.00%) |
Oct 06, 2008 | 1680 | 1680 | 1400 | 1400 | 10 | -504.00(-26.47%) |
Oct 03, 2008 | 1946 | 1946 | 1806 | 1904 | 7 | +84.00(+4.62%) |
Oct 02, 2008 | 1876 | 1876 | 1820 | 1820 | 0 | -237.86(-11.56%) |