Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 1255 | 1305 | 1266 | 1279 | 0 | -5.12(-0.40%) |
Jan 28, 2010 | 1301 | 1310 | 1270 | 1284 | 0 | -14.51(-1.12%) |
Jan 27, 2010 | 1258 | 1309 | 1277 | 1298 | 0 | +5.29(+0.41%) |
Jan 26, 2010 | 1256 | 1310 | 1276 | 1293 | 0 | +0.58(+0.04%) |
Jan 25, 2010 | 1251 | 1312 | 1278 | 1293 | 0 | -0.99(-0.08%) |
Jan 22, 2010 | 1274 | 1326 | 1283 | 1294 | 0 | -15.33(-1.17%) |
Jan 21, 2010 | 1336 | 1346 | 1298 | 1309 | 0 | -26.05(-1.95%) |
Jan 20, 2010 | 1313 | 1359 | 1318 | 1335 | 0 | -15.07(-1.12%) |
Jan 19, 2010 | 1297 | 1362 | 1320 | 1350 | 0 | +21.51(+1.62%) |
Jan 18, 2010 | 10.10 | 1328 | 1328 | 1328 | 0 | -0.13(-0.01%) |
Jan 15, 2010 | 1307 | 1351 | 1313 | 1329 | 0 | -15.46(-1.15%) |
Jan 14, 2010 | 1297 | 1353 | 1322 | 1344 | 0 | +12.57(+0.94%) |
Jan 13, 2010 | 1315 | 1341 | 1305 | 1331 | 0 | +21.21(+1.62%) |
Jan 12, 2010 | 1281 | 1330 | 1294 | 1310 | 0 | -11.05(-0.84%) |
Jan 11, 2010 | 1288 | 1336 | 1306 | 1321 | 0 | +7.21(+0.55%) |
Jan 08, 2010 | 1274 | 1326 | 1292 | 1314 | 0 | +2.99(+0.23%) |
Jan 07, 2010 | 1268 | 1322 | 1288 | 1311 | 0 | +5.68(+0.44%) |
Jan 06, 2010 | 1306 | 1322 | 1289 | 1305 | 0 | -0.98(-0.08%) |
Jan 05, 2010 | 1312 | 1325 | 1291 | 1306 | 0 | -5.92(-0.45%) |
Jan 04, 2010 | 1301 | 1324 | 1289 | 1312 | 0 | +21.04(+1.63%) |
Dec 31, 2009 | 1291 | 1291 | 1291 | 0 | -9.83(-0.76%) | |
Dec 30, 2009 | 1255 | 1309 | 1287 | 1301 | 0 | -1.20(-0.09%) |
Dec 29, 2009 | 1263 | 1316 | 1292 | 1302 | 0 | -3.35(-0.26%) |
Dec 28, 2009 | 1271 | 1317 | 1292 | 1306 | 0 | +2.70(+0.21%) |
Dec 24, 2009 | 1194 | 1311 | 1292 | 1303 | 0 | +3.00(+0.23%) |
Dec 23, 2009 | 1264 | 1313 | 1285 | 1300 | 0 | +7.33(+0.57%) |
Dec 22, 2009 | 1251 | 1302 | 1275 | 1293 | 0 | +11.30(+0.88%) |
Dec 21, 2009 | 1240 | 1299 | 1263 | 1281 | 0 | +7.36(+0.58%) |
Dec 18, 2009 | 1242 | 1289 | 1257 | 1274 | 0 | +3.29(+0.26%) |
Dec 17, 2009 | 1244 | 1291 | 1255 | 1271 | 0 | -28.39(-2.19%) |
Dec 16, 2009 | 1256 | 1316 | 1284 | 1299 | 0 | +3.22(+0.25%) |
Dec 15, 2009 | 1236 | 1309 | 1273 | 1296 | 0 | +7.77(+0.60%) |
Dec 14, 2009 | 1283 | 1295 | 1272 | 1288 | 0 | +18.38(+1.45%) |
Dec 11, 2009 | 1238 | 1285 | 1255 | 1270 | 0 | +1.19(+0.09%) |
Dec 10, 2009 | 1230 | 1284 | 1250 | 1269 | 0 | +10.77(+0.86%) |
Dec 09, 2009 | 1228 | 1272 | 1240 | 1258 | 0 | -1.73(-0.14%) |
Dec 08, 2009 | 1227 | 1274 | 1244 | 1259 | 0 | -6.76(-0.53%) |
Dec 07, 2009 | 1228 | 1281 | 1250 | 1266 | 0 | +4.90(+0.39%) |
Dec 04, 2009 | 1231 | 1282 | 1245 | 1261 | 0 | +10.71(+0.86%) |
Dec 03, 2009 | 1222 | 1280 | 1244 | 1251 | 0 | -10.69(-0.85%) |
Dec 02, 2009 | 1212 | 1275 | 1244 | 1261 | 0 | +5.85(+0.47%) |
Dec 01, 2009 | 1203 | 1267 | 1235 | 1255 | 0 | +18.48(+1.49%) |
Nov 30, 2009 | 1212 | 1256 | 1221 | 1237 | 0 | -7.84(-0.63%) |
Nov 27, 2009 | 1187 | 1258 | 1226 | 1245 | 0 | -18.84(-1.49%) |
Nov 26, 2009 | 153.73 | 1265 | 1262 | 1264 | 0 | -0.26(-0.02%) |
Nov 25, 2009 | 1217 | 1273 | 1250 | 1264 | 0 | +7.05(+0.56%) |
Nov 24, 2009 | 1211 | 1270 | 1238 | 1257 | 0 | +4.50(+0.36%) |
Nov 23, 2009 | 1213 | 1268 | 1236 | 1252 | 0 | +17.56(+1.42%) |
Nov 20, 2009 | 1198 | 1246 | 1220 | 1235 | 0 | -2.26(-0.18%) |
Nov 19, 2009 | 1199 | 1252 | 1219 | 1237 | 0 | -12.06(-0.97%) |
Nov 18, 2009 | 1255 | 1264 | 1236 | 1249 | 0 | -7.32(-0.58%) |
Nov 17, 2009 | 1219 | 1267 | 1241 | 1256 | 0 | -0.74(-0.06%) |
Nov 16, 2009 | 1213 | 1270 | 1237 | 1257 | 0 | +15.57(+1.25%) |
Nov 13, 2009 | 1236 | 1253 | 1225 | 1242 | 0 | +9.66(+0.78%) |
Nov 12, 2009 | 1220 | 1258 | 1224 | 1232 | 0 | -15.27(-1.22%) |
Nov 11, 2009 | 1223 | 1261 | 1230 | 1247 | 0 | +5.70(+0.46%) |
Nov 10, 2009 | 1212 | 1257 | 1224 | 1242 | 0 | -1.95(-0.16%) |
Nov 09, 2009 | 1210 | 1255 | 1220 | 1244 | 0 | +13.52(+1.10%) |
Nov 06, 2009 | 1195 | 1242 | 1208 | 1230 | 0 | +4.07(+0.33%) |
Nov 05, 2009 | 1184 | 1236 | 1200 | 1226 | 0 | +24.80(+2.06%) |
Nov 04, 2009 | 1184 | 1232 | 1191 | 1201 | 0 | +1.80(+0.15%) |
Nov 03, 2009 | 1156 | 1209 | 1169 | 1199 | 0 | +14.45(+1.22%) |