Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 1323 | 1323 | 1323 | 0 | -11.80(-0.88%) | |
Dec 30, 2009 | 1327 | 1342 | 1321 | 1335 | 0 | -2.02(-0.15%) |
Dec 29, 2009 | 1338 | 1350 | 1328 | 1337 | 0 | +5.15(+0.39%) |
Dec 28, 2009 | 1333 | 1345 | 1323 | 1332 | 0 | +0.14(+0.01%) |
Dec 24, 2009 | 1326 | 1336 | 1320 | 1332 | 0 | +7.68(+0.58%) |
Dec 23, 2009 | 1318 | 1334 | 1311 | 1324 | 0 | +8.44(+0.64%) |
Dec 22, 2009 | 1308 | 1324 | 1303 | 1316 | 0 | +15.07(+1.16%) |
Dec 21, 2009 | 1296 | 1311 | 1289 | 1300 | 0 | +13.10(+1.02%) |
Dec 18, 2009 | 1288 | 1302 | 1273 | 1287 | 0 | +4.84(+0.38%) |
Dec 17, 2009 | 1289 | 1298 | 1275 | 1283 | 0 | -17.85(-1.37%) |
Dec 16, 2009 | 1301 | 1314 | 1291 | 1300 | 0 | +6.37(+0.49%) |
Dec 15, 2009 | 1294 | 1310 | 1286 | 1294 | 0 | -13.33(-1.02%) |
Dec 14, 2009 | 1306 | 1313 | 1299 | 1307 | 0 | +22.84(+1.78%) |
Dec 11, 2009 | 1285 | 1295 | 1277 | 1285 | 0 | +7.35(+0.58%) |
Dec 10, 2009 | 1285 | 1294 | 1271 | 1277 | 0 | -2.85(-0.22%) |
Dec 09, 2009 | 1276 | 1288 | 1260 | 1280 | 0 | -1.52(-0.12%) |
Dec 08, 2009 | 1282 | 1293 | 1269 | 1282 | 0 | -8.39(-0.65%) |
Dec 07, 2009 | 1287 | 1302 | 1282 | 1290 | 0 | -8.67(-0.67%) |
Dec 04, 2009 | 1301 | 1316 | 1279 | 1299 | 0 | +9.97(+0.77%) |
Dec 03, 2009 | 1302 | 1316 | 1286 | 1289 | 0 | -9.24(-0.71%) |
Dec 02, 2009 | 1292 | 1311 | 1285 | 1298 | 0 | +4.70(+0.36%) |
Dec 01, 2009 | 1282 | 1304 | 1275 | 1293 | 0 | +27.85(+2.20%) |
Nov 30, 2009 | 1259 | 1273 | 1245 | 1265 | 0 | -2.69(-0.21%) |
Nov 27, 2009 | 1251 | 1288 | 1245 | 1268 | 0 | -32.07(-2.47%) |
Nov 25, 2009 | 1300 | 1300 | 1300 | 0 | +16.99(+1.32%) | |
Nov 24, 2009 | 1285 | 1295 | 1268 | 1283 | 0 | +0.59(+0.05%) |
Nov 23, 2009 | 1287 | 1303 | 1273 | 1282 | 0 | +20.41(+1.62%) |
Nov 20, 2009 | 1251 | 1270 | 1246 | 1262 | 0 | +1.76(+0.14%) |
Nov 19, 2009 | 1272 | 1276 | 1247 | 1260 | 0 | -35.56(-2.74%) |
Nov 18, 2009 | 1303 | 1310 | 1284 | 1296 | 0 | -5.20(-0.40%) |
Nov 17, 2009 | 1296 | 1307 | 1283 | 1301 | 0 | -20.53(-1.55%) |
Nov 16, 2009 | 1303 | 1335 | 1299 | 1322 | 0 | +10.48(+0.80%) |
Nov 13, 2009 | 1293 | 1318 | 1288 | 1311 | 0 | +13.40(+1.03%) |
Nov 12, 2009 | 1317 | 1325 | 1293 | 1298 | 0 | -26.25(-1.98%) |
Nov 11, 2009 | 1335 | 1347 | 1315 | 1324 | 0 | -2.05(-0.15%) |
Nov 10, 2009 | 1312 | 1335 | 1306 | 1326 | 0 | +2.09(+0.16%) |
Nov 09, 2009 | 1316 | 1334 | 1308 | 1324 | 0 | +22.94(+1.76%) |
Nov 06, 2009 | 1288 | 1315 | 1280 | 1301 | 0 | +10.80(+0.84%) |
Nov 05, 2009 | 1271 | 1300 | 1267 | 1290 | 0 | +29.69(+2.36%) |
Nov 04, 2009 | 1273 | 1287 | 1255 | 1261 | 0 | -2.41(-0.19%) |
Nov 03, 2009 | 1243 | 1273 | 1228 | 1263 | 0 | +8.88(+0.71%) |
Nov 02, 2009 | 1256 | 1281 | 1230 | 1254 | 0 | +8.31(+0.67%) |
Oct 30, 2009 | 1279 | 1288 | 1233 | 1246 | 0 | -51.94(-4.00%) |
Oct 29, 2009 | 1284 | 1310 | 1271 | 1298 | 0 | +20.17(+1.58%) |
Oct 28, 2009 | 1304 | 1320 | 1267 | 1278 | 0 | -42.30(-3.21%) |
Oct 27, 2009 | 1334 | 1345 | 1308 | 1320 | 0 | -14.25(-1.07%) |
Oct 26, 2009 | 1356 | 1377 | 1323 | 1334 | 0 | -28.04(-2.06%) |
Oct 23, 2009 | 1365 | 1374 | 1354 | 1362 | 0 | -21.32(-1.54%) |
Oct 22, 2009 | 1360 | 1390 | 1346 | 1383 | 0 | +21.83(+1.60%) |
Oct 21, 2009 | 1360 | 1396 | 1356 | 1362 | 0 | -2.80(-0.21%) |
Oct 20, 2009 | 1355 | 1373 | 1353 | 1364 | 0 | -10.33(-0.75%) |
Oct 19, 2009 | 1361 | 1388 | 1353 | 1375 | 0 | +18.05(+1.33%) |
Oct 16, 2009 | 1358 | 1367 | 1340 | 1357 | 0 | -22.82(-1.65%) |
Oct 15, 2009 | 1371 | 1386 | 1362 | 1379 | 0 | +1.84(+0.13%) |
Oct 14, 2009 | 1367 | 1383 | 1355 | 1378 | 0 | +44.26(+3.32%) |
Oct 13, 2009 | 1339 | 1345 | 1319 | 1333 | 0 | -7.10(-0.53%) |
Oct 12, 2009 | 1353 | 1360 | 1331 | 1340 | 0 | +11.92(+0.90%) |
Oct 09, 2009 | 1323 | 1338 | 1314 | 1329 | 0 | +5.31(+0.40%) |
Oct 08, 2009 | 1314 | 1338 | 1305 | 1323 | 0 | +38.61(+3.01%) |
Oct 07, 2009 | 1278 | 1294 | 1258 | 1285 | 0 | -2.36(-0.18%) |
Oct 06, 2009 | 1275 | 1304 | 1271 | 1287 | 0 | +24.56(+1.95%) |
Oct 05, 2009 | 1250 | 1270 | 1240 | 1262 | 0 | +9.31(+0.74%) |
Oct 02, 2009 | 1244 | 1267 | 1236 | 1253 | 0 | -11.31(-0.89%) |