Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 1227 | 1257 | 1224 | 1245 | 0 | +1.00(+0.08%) |
Nov 27, 2009 | 1215 | 1261 | 1223 | 1244 | 0 | -26.98(-2.12%) |
Nov 26, 2009 | 209.82 | 1273 | 1267 | 1271 | 0 | -0.10(-0.01%) |
Nov 25, 2009 | 1248 | 1281 | 1255 | 1271 | 0 | +9.39(+0.74%) |
Nov 24, 2009 | 1251 | 1277 | 1246 | 1262 | 0 | -7.54(-0.59%) |
Nov 23, 2009 | 1257 | 1291 | 1256 | 1270 | 0 | +18.53(+1.48%) |
Nov 20, 2009 | 1238 | 1264 | 1233 | 1251 | 0 | -6.87(-0.55%) |
Nov 19, 2009 | 1256 | 1281 | 1242 | 1258 | 0 | -23.41(-1.83%) |
Nov 18, 2009 | 1286 | 1298 | 1267 | 1281 | 0 | -5.08(-0.39%) |
Nov 17, 2009 | 1272 | 1298 | 1269 | 1286 | 0 | -5.55(-0.43%) |
Nov 16, 2009 | 1257 | 1303 | 1264 | 1292 | 0 | +28.93(+2.29%) |
Nov 13, 2009 | 1256 | 1276 | 1243 | 1263 | 0 | +9.25(+0.74%) |
Nov 12, 2009 | 1265 | 1287 | 1247 | 1254 | 0 | -23.92(-1.87%) |
Nov 11, 2009 | 1269 | 1297 | 1263 | 1278 | 0 | +9.61(+0.76%) |
Nov 10, 2009 | 1259 | 1287 | 1252 | 1268 | 0 | -9.53(-0.75%) |
Nov 09, 2009 | 1248 | 1285 | 1250 | 1278 | 0 | +32.55(+2.61%) |
Nov 06, 2009 | 1225 | 1260 | 1223 | 1245 | 0 | +6.80(+0.55%) |
Nov 05, 2009 | 1211 | 1254 | 1213 | 1238 | 0 | +27.92(+2.31%) |
Nov 04, 2009 | 1211 | 1245 | 1201 | 1210 | 0 | -1.23(-0.10%) |
Nov 03, 2009 | 1173 | 1221 | 1170 | 1212 | 0 | +25.01(+2.11%) |
Nov 02, 2009 | 1181 | 1214 | 1161 | 1187 | 0 | +1.00(+0.08%) |
Oct 30, 2009 | 1210 | 1235 | 1172 | 1186 | 0 | -42.06(-3.43%) |
Oct 29, 2009 | 1200 | 1244 | 1196 | 1228 | 0 | +33.92(+2.84%) |
Oct 28, 2009 | 1219 | 1239 | 1186 | 1194 | 0 | -43.40(-3.51%) |
Oct 27, 2009 | 1244 | 1269 | 1227 | 1237 | 0 | -16.72(-1.33%) |
Oct 26, 2009 | 1265 | 1302 | 1243 | 1254 | 0 | -21.29(-1.67%) |
Oct 23, 2009 | 1269 | 1289 | 1266 | 1275 | 0 | -20.70(-1.60%) |
Oct 22, 2009 | 1264 | 1307 | 1256 | 1296 | 0 | +19.19(+1.50%) |
Oct 21, 2009 | 1275 | 1317 | 1268 | 1277 | 0 | -11.87(-0.92%) |
Oct 20, 2009 | 1269 | 1298 | 1275 | 1289 | 0 | -16.01(-1.23%) |
Oct 19, 2009 | 1280 | 1316 | 1279 | 1305 | 0 | +16.25(+1.26%) |
Oct 16, 2009 | 1273 | 1306 | 1268 | 1288 | 0 | -14.89(-1.14%) |
Oct 15, 2009 | 1269 | 1313 | 1276 | 1303 | 0 | +10.42(+0.81%) |
Oct 14, 2009 | 1271 | 1302 | 1268 | 1293 | 0 | +27.07(+2.14%) |
Oct 13, 2009 | 1248 | 1282 | 1246 | 1266 | 0 | +0.79(+0.06%) |
Oct 12, 2009 | 1273 | 1286 | 1252 | 1265 | 0 | +4.45(+0.35%) |
Oct 09, 2009 | 1251 | 1269 | 1239 | 1260 | 0 | +7.39(+0.59%) |
Oct 08, 2009 | 1231 | 1270 | 1231 | 1253 | 0 | +26.49(+2.16%) |
Oct 07, 2009 | 1217 | 1242 | 1211 | 1227 | 0 | -7.39(-0.60%) |
Oct 06, 2009 | 1212 | 1251 | 1213 | 1234 | 0 | +20.59(+1.70%) |
Oct 05, 2009 | 1185 | 1223 | 1187 | 1213 | 0 | +19.26(+1.61%) |
Oct 02, 2009 | 1184 | 1216 | 1177 | 1194 | 0 | -19.08(-1.57%) |
Oct 01, 2009 | 1251 | 1257 | 1208 | 1213 | 0 | -43.85(-3.49%) |
Sep 30, 2009 | 1260 | 1283 | 1237 | 1257 | 0 | -13.17(-1.04%) |
Sep 29, 2009 | 1256 | 1289 | 1256 | 1270 | 0 | +2.76(+0.22%) |
Sep 28, 2009 | 1238 | 1279 | 1242 | 1267 | 0 | +18.94(+1.52%) |
Sep 25, 2009 | 1237 | 1273 | 1236 | 1248 | 0 | -13.39(-1.06%) |
Sep 24, 2009 | 1270 | 1300 | 1247 | 1262 | 0 | -23.64(-1.84%) |
Sep 23, 2009 | 1291 | 1317 | 1278 | 1286 | 0 | -16.20(-1.24%) |
Sep 22, 2009 | 1289 | 1319 | 1286 | 1302 | 0 | +9.67(+0.75%) |
Sep 21, 2009 | 1281 | 1311 | 1275 | 1292 | 0 | -18.26(-1.39%) |
Sep 18, 2009 | 1300 | 1330 | 1291 | 1310 | 0 | +4.34(+0.33%) |
Sep 17, 2009 | 1293 | 1330 | 1286 | 1306 | 0 | +12.09(+0.93%) |
Sep 16, 2009 | 1266 | 1316 | 1273 | 1294 | 0 | +18.53(+1.45%) |
Sep 15, 2009 | 1249 | 1288 | 1249 | 1275 | 0 | +13.67(+1.08%) |
Sep 14, 2009 | 1233 | 1270 | 1232 | 1262 | 0 | +5.53(+0.44%) |
Sep 11, 2009 | 1245 | 1276 | 1240 | 1256 | 0 | -0.14(-0.01%) |
Sep 10, 2009 | 1224 | 1264 | 1227 | 1256 | 0 | +13.09(+1.05%) |
Sep 09, 2009 | 1215 | 1256 | 1217 | 1243 | 0 | +15.43(+1.26%) |
Sep 08, 2009 | 1211 | 1242 | 1207 | 1228 | 0 | +20.04(+1.66%) |
Sep 07, 2009 | 125.10 | 1208 | 1205 | 1208 | 0 | +0.05(+0.00%) |
Sep 04, 2009 | 1170 | 1214 | 1177 | 1208 | 0 | +20.18(+1.70%) |
Sep 03, 2009 | 1168 | 1197 | 1160 | 1188 | 0 | +14.01(+1.19%) |
Sep 02, 2009 | 1178 | 1195 | 1160 | 1173 | 0 | -16.05(-1.35%) |