Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 1265 | 1272 | 1245 | 1257 | 0 | +2.66(+0.21%) |
Nov 27, 2009 | 1239 | 1268 | 1229 | 1255 | 0 | -22.72(-1.78%) |
Nov 25, 2009 | 1278 | 1278 | 1278 | 0 | +25.80(+2.06%) | |
Nov 24, 2009 | 1253 | 1261 | 1239 | 1252 | 0 | -0.75(-0.06%) |
Nov 23, 2009 | 1252 | 1273 | 1242 | 1252 | 0 | +22.63(+1.84%) |
Nov 20, 2009 | 1221 | 1241 | 1211 | 1230 | 0 | -5.11(-0.41%) |
Nov 19, 2009 | 1250 | 1252 | 1214 | 1235 | 0 | -26.80(-2.12%) |
Nov 18, 2009 | 1276 | 1285 | 1247 | 1262 | 0 | -12.62(-0.99%) |
Nov 17, 2009 | 1259 | 1277 | 1248 | 1274 | 0 | +10.92(+0.86%) |
Nov 16, 2009 | 1232 | 1270 | 1227 | 1263 | 0 | +47.20(+3.88%) |
Nov 13, 2009 | 1207 | 1226 | 1195 | 1216 | 0 | +16.18(+1.35%) |
Nov 12, 2009 | 1213 | 1231 | 1195 | 1200 | 0 | -13.78(-1.14%) |
Nov 11, 2009 | 1212 | 1228 | 1199 | 1214 | 0 | +15.41(+1.29%) |
Nov 10, 2009 | 1212 | 1221 | 1189 | 1198 | 0 | -19.85(-1.63%) |
Nov 09, 2009 | 1199 | 1225 | 1194 | 1218 | 0 | +28.74(+2.42%) |
Nov 06, 2009 | 1179 | 1205 | 1169 | 1190 | 0 | +5.62(+0.47%) |
Nov 05, 2009 | 1153 | 1189 | 1148 | 1184 | 0 | +39.63(+3.46%) |
Nov 04, 2009 | 1161 | 1182 | 1140 | 1144 | 0 | -1.86(-0.16%) |
Nov 03, 2009 | 1118 | 1155 | 1104 | 1146 | 0 | +14.91(+1.32%) |
Nov 02, 2009 | 1136 | 1155 | 1106 | 1131 | 0 | -0.25(-0.02%) |
Oct 30, 2009 | 1171 | 1184 | 1117 | 1132 | 0 | -45.03(-3.83%) |
Oct 29, 2009 | 1169 | 1196 | 1154 | 1177 | 0 | +28.44(+2.48%) |
Oct 28, 2009 | 1188 | 1193 | 1142 | 1148 | 0 | -47.72(-3.99%) |
Oct 27, 2009 | 1220 | 1230 | 1185 | 1196 | 0 | -26.03(-2.13%) |
Oct 26, 2009 | 1250 | 1275 | 1210 | 1222 | 0 | -27.11(-2.17%) |
Oct 23, 2009 | 1249 | 1259 | 1239 | 1249 | 0 | -15.16(-1.20%) |
Oct 22, 2009 | 1244 | 1271 | 1216 | 1264 | 0 | +13.16(+1.05%) |
Oct 21, 2009 | 1236 | 1281 | 1231 | 1251 | 0 | +5.98(+0.48%) |
Oct 20, 2009 | 1239 | 1256 | 1233 | 1245 | 0 | -36.68(-2.86%) |
Oct 19, 2009 | 1281 | 1300 | 1264 | 1282 | 0 | +4.77(+0.37%) |
Oct 16, 2009 | 1283 | 1297 | 1257 | 1277 | 0 | -26.74(-2.05%) |
Oct 15, 2009 | 1293 | 1312 | 1280 | 1304 | 0 | +5.29(+0.41%) |
Oct 14, 2009 | 1285 | 1304 | 1278 | 1298 | 0 | +30.73(+2.42%) |
Oct 13, 2009 | 1265 | 1281 | 1246 | 1268 | 0 | +0.80(+0.06%) |
Oct 12, 2009 | 1281 | 1295 | 1257 | 1267 | 0 | -15.18(-1.18%) |
Oct 09, 2009 | 1270 | 1289 | 1264 | 1282 | 0 | +7.91(+0.62%) |
Oct 08, 2009 | 1270 | 1286 | 1252 | 1274 | 0 | +26.89(+2.16%) |
Oct 07, 2009 | 1250 | 1260 | 1235 | 1247 | 0 | -3.31(-0.26%) |
Oct 06, 2009 | 1260 | 1274 | 1237 | 1250 | 0 | +9.60(+0.77%) |
Oct 05, 2009 | 1219 | 1250 | 1213 | 1241 | 0 | +27.21(+2.24%) |
Oct 02, 2009 | 1213 | 1233 | 1199 | 1214 | 0 | -18.30(-1.49%) |
Oct 01, 2009 | 1264 | 1269 | 1225 | 1232 | 0 | -40.33(-3.17%) |
Sep 30, 2009 | 1297 | 1300 | 1250 | 1272 | 0 | -17.20(-1.33%) |
Sep 29, 2009 | 1293 | 1310 | 1279 | 1290 | 0 | +3.88(+0.30%) |
Sep 28, 2009 | 1270 | 1299 | 1260 | 1286 | 0 | +15.27(+1.20%) |
Sep 25, 2009 | 1270 | 1293 | 1257 | 1270 | 0 | -11.83(-0.92%) |
Sep 24, 2009 | 1313 | 1322 | 1266 | 1282 | 0 | -27.65(-2.11%) |
Sep 23, 2009 | 1326 | 1342 | 1302 | 1310 | 0 | -14.45(-1.09%) |
Sep 22, 2009 | 1319 | 1331 | 1302 | 1324 | 0 | +24.77(+1.91%) |
Sep 21, 2009 | 1291 | 1312 | 1281 | 1300 | 0 | -11.22(-0.86%) |
Sep 18, 2009 | 1299 | 1323 | 1276 | 1311 | 0 | +15.94(+1.23%) |
Sep 17, 2009 | 1288 | 1315 | 1279 | 1295 | 0 | +13.67(+1.07%) |
Sep 16, 2009 | 1281 | 1302 | 1269 | 1281 | 0 | +13.84(+1.09%) |
Sep 15, 2009 | 1246 | 1282 | 1241 | 1267 | 0 | +18.15(+1.45%) |
Sep 14, 2009 | 1237 | 1259 | 1220 | 1249 | 0 | -0.80(-0.06%) |
Sep 11, 2009 | 1260 | 1269 | 1236 | 1250 | 0 | -3.99(-0.32%) |
Sep 10, 2009 | 1222 | 1257 | 1209 | 1254 | 0 | +30.64(+2.50%) |
Sep 09, 2009 | 1206 | 1231 | 1191 | 1223 | 0 | +17.17(+1.42%) |
Sep 08, 2009 | 1198 | 1213 | 1179 | 1206 | 0 | +24.28(+2.05%) |
Sep 04, 2009 | 1182 | 1182 | 1182 | 0 | +14.93(+1.28%) | |
Sep 03, 2009 | 1160 | 1173 | 1143 | 1167 | 0 | +17.85(+1.55%) |
Sep 02, 2009 | 1149 | 1160 | 1131 | 1149 | 0 | -4.18(-0.36%) |