Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 1424 | 1440 | 1333 | 1341 | 0 | -80.41(-5.66%) |
Oct 29, 2009 | 1390 | 1437 | 1372 | 1421 | 0 | +51.19(+3.74%) |
Oct 28, 2009 | 1411 | 1422 | 1349 | 1370 | 0 | -59.58(-4.17%) |
Oct 27, 2009 | 1497 | 1522 | 1418 | 1430 | 0 | -69.01(-4.60%) |
Oct 26, 2009 | 1465 | 1553 | 1451 | 1499 | 0 | +36.29(+2.48%) |
Oct 23, 2009 | 1480 | 1506 | 1454 | 1463 | 0 | -42.62(-2.83%) |
Oct 22, 2009 | 1536 | 1551 | 1457 | 1505 | 0 | -16.96(-1.11%) |
Oct 21, 2009 | 1536 | 1590 | 1496 | 1522 | 0 | +8.20(+0.54%) |
Oct 20, 2009 | 1508 | 1545 | 1497 | 1514 | 0 | -4.29(-0.28%) |
Oct 19, 2009 | 1511 | 1531 | 1487 | 1518 | 0 | +26.83(+1.80%) |
Oct 16, 2009 | 1557 | 1566 | 1473 | 1491 | 0 | -92.17(-5.82%) |
Oct 15, 2009 | 1593 | 1621 | 1548 | 1584 | 0 | -30.46(-1.89%) |
Oct 14, 2009 | 1609 | 1633 | 1573 | 1614 | 0 | +53.11(+3.40%) |
Oct 13, 2009 | 1569 | 1591 | 1543 | 1561 | 0 | -17.28(-1.09%) |
Oct 12, 2009 | 1606 | 1615 | 1557 | 1578 | 0 | -0.68(-0.04%) |
Oct 09, 2009 | 1510 | 1592 | 1501 | 1579 | 0 | +68.38(+4.53%) |
Oct 08, 2009 | 1531 | 1543 | 1497 | 1510 | 0 | -5.31(-0.35%) |
Oct 07, 2009 | 1479 | 1536 | 1469 | 1516 | 0 | +33.22(+2.24%) |
Oct 06, 2009 | 1490 | 1508 | 1461 | 1483 | 0 | +9.71(+0.66%) |
Oct 05, 2009 | 1419 | 1482 | 1402 | 1473 | 0 | +67.95(+4.84%) |
Oct 02, 2009 | 1398 | 1431 | 1365 | 1405 | 0 | -12.61(-0.89%) |
Oct 01, 2009 | 1517 | 1528 | 1412 | 1418 | 0 | -106.39(-6.98%) |
Sep 30, 2009 | 1544 | 1562 | 1494 | 1524 | 0 | -17.02(-1.10%) |
Sep 29, 2009 | 1569 | 1588 | 1517 | 1541 | 0 | -15.02(-0.97%) |
Sep 28, 2009 | 1506 | 1574 | 1499 | 1556 | 0 | +65.42(+4.39%) |
Sep 25, 2009 | 1493 | 1524 | 1467 | 1491 | 0 | -16.31(-1.08%) |
Sep 24, 2009 | 1584 | 1590 | 1490 | 1507 | 0 | -63.36(-4.04%) |
Sep 23, 2009 | 1603 | 1612 | 1565 | 1570 | 0 | -17.29(-1.09%) |
Sep 22, 2009 | 1575 | 1601 | 1549 | 1588 | 0 | +28.60(+1.83%) |
Sep 21, 2009 | 1541 | 1578 | 1517 | 1559 | 0 | +12.20(+0.79%) |
Sep 18, 2009 | 1553 | 1572 | 1522 | 1547 | 0 | +26.40(+1.74%) |
Sep 17, 2009 | 1532 | 1565 | 1500 | 1520 | 0 | +11.86(+0.79%) |
Sep 16, 2009 | 1521 | 1549 | 1490 | 1508 | 0 | +14.12(+0.94%) |
Sep 15, 2009 | 1469 | 1503 | 1441 | 1494 | 0 | +29.29(+2.00%) |
Sep 14, 2009 | 1438 | 1475 | 1412 | 1465 | 0 | +17.61(+1.22%) |
Sep 11, 2009 | 1478 | 1486 | 1421 | 1447 | 0 | -22.26(-1.51%) |
Sep 10, 2009 | 1436 | 1479 | 1422 | 1470 | 0 | +34.04(+2.37%) |
Sep 09, 2009 | 1413 | 1446 | 1388 | 1436 | 0 | +33.89(+2.42%) |
Sep 08, 2009 | 1384 | 1410 | 1350 | 1402 | 0 | +55.86(+4.15%) |
Sep 04, 2009 | 1346 | 1346 | 1346 | 0 | +48.66(+3.75%) | |
Sep 03, 2009 | 1292 | 1306 | 1262 | 1297 | 0 | +25.41(+2.00%) |
Sep 02, 2009 | 1281 | 1309 | 1266 | 1272 | 0 | -11.96(-0.93%) |
Sep 01, 2009 | 1345 | 1378 | 1279 | 1284 | 0 | -85.02(-6.21%) |
Aug 31, 2009 | 1381 | 1388 | 1348 | 1369 | 0 | -29.41(-2.10%) |
Aug 28, 2009 | 1385 | 1417 | 1367 | 1398 | 0 | +39.87(+2.94%) |
Aug 27, 2009 | 1359 | 1368 | 1304 | 1358 | 0 | -6.98(-0.51%) |
Aug 26, 2009 | 1352 | 1378 | 1335 | 1365 | 0 | +13.45(+0.99%) |
Aug 25, 2009 | 1330 | 1363 | 1311 | 1352 | 0 | +30.13(+2.28%) |
Aug 24, 2009 | 1318 | 1352 | 1310 | 1322 | 0 | +3.40(+0.26%) |
Aug 21, 2009 | 1294 | 1327 | 1271 | 1318 | 0 | +34.50(+2.69%) |
Aug 20, 2009 | 1275 | 1297 | 1259 | 1284 | 0 | +9.89(+0.78%) |
Aug 19, 2009 | 1248 | 1288 | 1234 | 1274 | 0 | +9.27(+0.73%) |
Aug 18, 2009 | 1244 | 1274 | 1236 | 1265 | 0 | +33.63(+2.73%) |
Aug 17, 2009 | 1234 | 1259 | 1214 | 1231 | 0 | -42.01(-3.30%) |
Aug 14, 2009 | 1292 | 1312 | 1246 | 1273 | 0 | -14.76(-1.15%) |
Aug 13, 2009 | 1275 | 1301 | 1241 | 1288 | 0 | +27.54(+2.19%) |
Aug 12, 2009 | 1252 | 1286 | 1241 | 1260 | 0 | +13.55(+1.09%) |
Aug 11, 2009 | 1258 | 1269 | 1226 | 1247 | 0 | -2.14(-0.17%) |
Aug 10, 2009 | 1279 | 1286 | 1237 | 1249 | 0 | -34.24(-2.67%) |
Aug 07, 2009 | 1294 | 1310 | 1261 | 1283 | 0 | +5.27(+0.41%) |
Aug 06, 2009 | 1301 | 1318 | 1259 | 1278 | 0 | -12.25(-0.95%) |
Aug 05, 2009 | 1297 | 1316 | 1272 | 1290 | 0 | -4.03(-0.31%) |
Aug 04, 2009 | 1283 | 1307 | 1275 | 1294 | 0 | -8.99(-0.69%) |