Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 1522 | 1568 | 1493 | 1513 | 0 | -15.53(-1.02%) |
Jan 28, 2010 | 1497 | 1550 | 1473 | 1528 | 0 | +283.20(+22.75%) |
Jan 27, 2010 | 1226 | 1254 | 1197 | 1245 | 0 | +21.81(+1.78%) |
Jan 26, 2010 | 1195 | 1233 | 1190 | 1223 | 0 | +17.83(+1.48%) |
Jan 25, 2010 | 1253 | 1264 | 1189 | 1205 | 0 | -41.83(-3.35%) |
Jan 22, 2010 | 1257 | 1289 | 1236 | 1247 | 0 | -11.50(-0.91%) |
Jan 21, 2010 | 1246 | 1287 | 1241 | 1259 | 0 | -14.14(-1.11%) |
Jan 20, 2010 | 1268 | 1306 | 1254 | 1273 | 0 | -1.48(-0.12%) |
Jan 19, 2010 | 1264 | 1289 | 1260 | 1274 | 0 | +4.92(+0.39%) |
Jan 15, 2010 | 1269 | 1269 | 1269 | 0 | -0.25(-0.02%) | |
Jan 14, 2010 | 1306 | 1320 | 1263 | 1270 | 0 | -66.99(-5.01%) |
Jan 13, 2010 | 1320 | 1346 | 1310 | 1337 | 0 | +39.68(+3.06%) |
Jan 12, 2010 | 1307 | 1316 | 1292 | 1297 | 0 | -21.50(-1.63%) |
Jan 11, 2010 | 1329 | 1336 | 1305 | 1318 | 0 | -1.85(-0.14%) |
Jan 08, 2010 | 1303 | 1345 | 1294 | 1320 | 0 | +19.07(+1.47%) |
Jan 07, 2010 | 1339 | 1347 | 1294 | 1301 | 0 | -20.01(-1.51%) |
Jan 06, 2010 | 1282 | 1333 | 1252 | 1321 | 0 | +40.59(+3.17%) |
Jan 05, 2010 | 1328 | 1331 | 1262 | 1281 | 0 | -45.72(-3.45%) |
Jan 04, 2010 | 1372 | 1380 | 1311 | 1326 | 0 | -34.00(-2.50%) |
Dec 31, 2009 | 1360 | 1360 | 1360 | 0 | -14.41(-1.05%) | |
Dec 30, 2009 | 1407 | 1408 | 1364 | 1375 | 0 | -31.95(-2.27%) |
Dec 29, 2009 | 1428 | 1433 | 1405 | 1407 | 0 | -10.04(-0.71%) |
Dec 28, 2009 | 1403 | 1434 | 1401 | 1417 | 0 | +10.21(+0.73%) |
Dec 24, 2009 | 1408 | 1427 | 1396 | 1407 | 0 | +0.89(+0.06%) |
Dec 23, 2009 | 1340 | 1408 | 1339 | 1406 | 0 | +76.08(+5.72%) |
Dec 22, 2009 | 1336 | 1368 | 1320 | 1330 | 0 | -5.69(-0.43%) |
Dec 21, 2009 | 1319 | 1343 | 1312 | 1335 | 0 | +17.55(+1.33%) |
Dec 18, 2009 | 1332 | 1337 | 1310 | 1318 | 0 | -9.91(-0.75%) |
Dec 17, 2009 | 1351 | 1358 | 1326 | 1328 | 0 | -35.20(-2.58%) |
Dec 16, 2009 | 1399 | 1406 | 1352 | 1363 | 0 | -41.82(-2.98%) |
Dec 15, 2009 | 1389 | 1421 | 1380 | 1405 | 0 | +9.64(+0.69%) |
Dec 14, 2009 | 1393 | 1398 | 1372 | 1395 | 0 | +17.24(+1.25%) |
Dec 11, 2009 | 1406 | 1412 | 1368 | 1378 | 0 | -26.95(-1.92%) |
Dec 10, 2009 | 1379 | 1416 | 1377 | 1405 | 0 | +19.50(+1.41%) |
Dec 09, 2009 | 1388 | 1394 | 1358 | 1385 | 0 | +1.93(+0.14%) |
Dec 08, 2009 | 1369 | 1388 | 1351 | 1383 | 0 | +3.89(+0.28%) |
Dec 07, 2009 | 1403 | 1408 | 1367 | 1379 | 0 | -5.59(-0.40%) |
Dec 04, 2009 | 1428 | 1439 | 1357 | 1385 | 0 | -40.59(-2.85%) |
Dec 03, 2009 | 1451 | 1463 | 1419 | 1426 | 0 | -22.59(-1.56%) |
Dec 02, 2009 | 1433 | 1470 | 1424 | 1448 | 0 | +18.25(+1.28%) |
Dec 01, 2009 | 1415 | 1446 | 1393 | 1430 | 0 | -10.85(-0.75%) |
Nov 30, 2009 | 1424 | 1447 | 1397 | 1441 | 0 | +18.51(+1.30%) |
Nov 27, 2009 | 1409 | 1440 | 1347 | 1422 | 0 | -33.51(-2.30%) |
Nov 25, 2009 | 1456 | 1456 | 1456 | 0 | -9.27(-0.63%) | |
Nov 24, 2009 | 1436 | 1484 | 1426 | 1465 | 0 | -17.38(-1.17%) |
Nov 23, 2009 | 1489 | 1501 | 1471 | 1482 | 0 | +5.01(+0.34%) |
Nov 20, 2009 | 1468 | 1481 | 1435 | 1477 | 0 | -6.00(-0.40%) |
Nov 19, 2009 | 1492 | 1501 | 1472 | 1483 | 0 | -21.74(-1.44%) |
Nov 18, 2009 | 1498 | 1520 | 1483 | 1505 | 0 | +8.02(+0.54%) |
Nov 17, 2009 | 1470 | 1505 | 1453 | 1497 | 0 | +28.99(+1.97%) |
Nov 16, 2009 | 1471 | 1492 | 1458 | 1468 | 0 | +4.42(+0.30%) |
Nov 13, 2009 | 1429 | 1467 | 1418 | 1464 | 0 | +24.13(+1.68%) |
Nov 12, 2009 | 1469 | 1480 | 1434 | 1440 | 0 | -29.19(-1.99%) |
Nov 11, 2009 | 1464 | 1483 | 1445 | 1469 | 0 | +22.59(+1.56%) |
Nov 10, 2009 | 1412 | 1470 | 1406 | 1446 | 0 | +28.31(+2.00%) |
Nov 09, 2009 | 1384 | 1429 | 1374 | 1418 | 0 | +31.64(+2.28%) |
Nov 06, 2009 | 1367 | 1393 | 1341 | 1386 | 0 | -15.43(-1.10%) |
Nov 05, 2009 | 1345 | 1415 | 1333 | 1402 | 0 | +54.11(+4.02%) |
Nov 04, 2009 | 1343 | 1373 | 1340 | 1348 | 0 | +12.38(+0.93%) |
Nov 03, 2009 | 1321 | 1350 | 1305 | 1335 | 0 | -1.52(-0.11%) |