Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 1108 | 1116 | 1097 | 1103 | 0 | -7.41(-0.67%) |
Jan 28, 2010 | 1118 | 1119 | 1081 | 1111 | 0 | -11.19(-1.00%) |
Jan 27, 2010 | 1135 | 1141 | 1115 | 1122 | 0 | -20.57(-1.80%) |
Jan 26, 2010 | 1153 | 1157 | 1137 | 1143 | 0 | -21.37(-1.84%) |
Jan 25, 2010 | 1175 | 1181 | 1157 | 1164 | 0 | +0.97(+0.08%) |
Jan 22, 2010 | 1152 | 1174 | 1135 | 1163 | 0 | -6.53(-0.56%) |
Jan 21, 2010 | 1188 | 1189 | 1158 | 1170 | 0 | -18.21(-1.53%) |
Jan 20, 2010 | 1211 | 1212 | 1179 | 1188 | 0 | -16.83(-1.40%) |
Jan 19, 2010 | 1180 | 1208 | 1179 | 1205 | 0 | +22.38(+1.89%) |
Jan 15, 2010 | 1182 | 1182 | 1182 | 0 | -6.55(-0.55%) | |
Jan 14, 2010 | 1170 | 1195 | 1181 | 1189 | 0 | -8.60(-0.72%) |
Jan 13, 2010 | 1192 | 1199 | 1178 | 1197 | 0 | +15.50(+1.31%) |
Jan 12, 2010 | 1171 | 1185 | 1168 | 1182 | 0 | -1.91(-0.16%) |
Jan 11, 2010 | 1157 | 1186 | 1167 | 1184 | 0 | +16.40(+1.40%) |
Jan 08, 2010 | 1150 | 1171 | 1151 | 1167 | 0 | +12.72(+1.10%) |
Jan 07, 2010 | 1140 | 1160 | 1146 | 1155 | 0 | +8.01(+0.70%) |
Jan 06, 2010 | 1128 | 1155 | 1122 | 1147 | 0 | +19.23(+1.71%) |
Jan 05, 2010 | 1130 | 1132 | 1120 | 1127 | 0 | +4.67(+0.42%) |
Jan 04, 2010 | 1110 | 1125 | 1101 | 1123 | 0 | +31.06(+2.85%) |
Dec 31, 2009 | 1092 | 1092 | 1092 | 0 | -8.93(-0.81%) | |
Dec 30, 2009 | 1098 | 1108 | 1097 | 1101 | 0 | -0.41(-0.04%) |
Dec 29, 2009 | 1099 | 1104 | 1094 | 1101 | 0 | +11.72(+1.08%) |
Dec 28, 2009 | 1098 | 1100 | 1085 | 1089 | 0 | +1.71(+0.16%) |
Dec 24, 2009 | 1085 | 1089 | 1080 | 1088 | 0 | +7.27(+0.67%) |
Dec 23, 2009 | 1080 | 1083 | 1071 | 1080 | 0 | +7.89(+0.74%) |
Dec 22, 2009 | 1081 | 1084 | 1067 | 1072 | 0 | -2.35(-0.22%) |
Dec 21, 2009 | 1068 | 1081 | 1067 | 1075 | 0 | +10.83(+1.02%) |
Dec 18, 2009 | 1084 | 1086 | 1060 | 1064 | 0 | -14.55(-1.35%) |
Dec 17, 2009 | 1084 | 1089 | 1077 | 1079 | 0 | -19.66(-1.79%) |
Dec 16, 2009 | 1102 | 1104 | 1092 | 1098 | 0 | -3.31(-0.30%) |
Dec 15, 2009 | 1098 | 1104 | 1092 | 1101 | 0 | -5.93(-0.54%) |
Dec 14, 2009 | 1100 | 1109 | 1098 | 1107 | 0 | +16.42(+1.51%) |
Dec 11, 2009 | 1066 | 1094 | 1065 | 1091 | 0 | +33.61(+3.18%) |
Dec 10, 2009 | 1058 | 1062 | 1048 | 1057 | 0 | +19.32(+1.86%) |
Dec 09, 2009 | 1031 | 1040 | 1025 | 1038 | 0 | +12.37(+1.21%) |
Dec 08, 2009 | 1030 | 1038 | 1024 | 1026 | 0 | -18.15(-1.74%) |
Dec 07, 2009 | 1052 | 1063 | 1041 | 1044 | 0 | -13.14(-1.24%) |
Dec 04, 2009 | 1067 | 1068 | 1050 | 1057 | 0 | +4.37(+0.42%) |
Dec 03, 2009 | 1069 | 1072 | 1051 | 1053 | 0 | -8.26(-0.78%) |
Dec 02, 2009 | 1062 | 1068 | 1054 | 1061 | 0 | -6.59(-0.62%) |
Dec 01, 2009 | 1063 | 1069 | 1049 | 1067 | 0 | +18.06(+1.72%) |
Nov 30, 2009 | 1033 | 1051 | 1026 | 1049 | 0 | +8.98(+0.86%) |
Nov 27, 2009 | 1023 | 1048 | 1021 | 1040 | 0 | -138.11(-11.72%) |
Nov 25, 2009 | 1179 | 1179 | 1179 | 0 | +5.54(+0.47%) | |
Nov 24, 2009 | 1171 | 1178 | 1157 | 1173 | 0 | -3.06(-0.26%) |
Nov 23, 2009 | 1177 | 1188 | 1168 | 1176 | 0 | +15.21(+1.31%) |
Nov 20, 2009 | 1162 | 1171 | 1142 | 1161 | 0 | -4.05(-0.35%) |
Nov 19, 2009 | 1174 | 1178 | 1151 | 1165 | 0 | -13.69(-1.16%) |
Nov 18, 2009 | 1188 | 1196 | 1170 | 1179 | 0 | -9.89(-0.83%) |
Nov 17, 2009 | 1190 | 1198 | 1173 | 1188 | 0 | -6.48(-0.54%) |
Nov 16, 2009 | 1185 | 1201 | 1178 | 1195 | 0 | +19.41(+1.65%) |
Nov 13, 2009 | 1167 | 1183 | 1161 | 1176 | 0 | +14.17(+1.22%) |
Nov 12, 2009 | 1181 | 1187 | 1155 | 1161 | 0 | -22.07(-1.86%) |
Nov 11, 2009 | 1192 | 1200 | 1173 | 1183 | 0 | -6.44(-0.54%) |
Nov 10, 2009 | 1182 | 1195 | 1175 | 1190 | 0 | -0.70(-0.06%) |
Nov 09, 2009 | 1170 | 1194 | 1161 | 1191 | 0 | +36.32(+3.15%) |
Nov 06, 2009 | 1147 | 1160 | 1140 | 1154 | 0 | +0.37(+0.03%) |
Nov 05, 2009 | 1142 | 1155 | 1135 | 1154 | 0 | +22.09(+1.95%) |
Nov 04, 2009 | 1139 | 1148 | 1125 | 1132 | 0 | +16.87(+1.51%) |
Nov 03, 2009 | 1100 | 1120 | 1091 | 1115 | 0 | +0.98(+0.09%) |