Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 1546 | 1587 | 1525 | 1561 | 0 | +15.94(+1.03%) |
Jan 28, 2010 | 1587 | 1594 | 1529 | 1545 | 0 | -38.55(-2.43%) |
Jan 27, 2010 | 1575 | 1603 | 1561 | 1583 | 0 | +6.17(+0.39%) |
Jan 26, 2010 | 1579 | 1596 | 1547 | 1577 | 0 | -6.61(-0.42%) |
Jan 25, 2010 | 1599 | 1615 | 1551 | 1584 | 0 | +0.66(+0.04%) |
Jan 22, 2010 | 1594 | 1629 | 1567 | 1583 | 0 | -16.79(-1.05%) |
Jan 21, 2010 | 1634 | 1649 | 1577 | 1600 | 0 | -34.66(-2.12%) |
Jan 20, 2010 | 1650 | 1675 | 1609 | 1634 | 0 | +2.52(+0.15%) |
Jan 19, 2010 | 1588 | 1647 | 1571 | 1632 | 0 | +44.59(+2.81%) |
Jan 15, 2010 | 1587 | 1587 | 1587 | 0 | -46.44(-2.84%) | |
Jan 14, 2010 | 1601 | 1642 | 1589 | 1634 | 0 | +34.03(+2.13%) |
Jan 13, 2010 | 1574 | 1610 | 1565 | 1600 | 0 | +29.02(+1.85%) |
Jan 12, 2010 | 1572 | 1589 | 1558 | 1571 | 0 | -9.26(-0.59%) |
Jan 11, 2010 | 1579 | 1598 | 1562 | 1580 | 0 | +6.06(+0.39%) |
Jan 08, 2010 | 1569 | 1593 | 1546 | 1574 | 0 | +11.68(+0.75%) |
Jan 07, 2010 | 1554 | 1577 | 1540 | 1562 | 0 | +6.42(+0.41%) |
Jan 06, 2010 | 1583 | 1595 | 1539 | 1556 | 0 | -29.48(-1.86%) |
Jan 05, 2010 | 1603 | 1617 | 1566 | 1585 | 0 | -15.95(-1.00%) |
Jan 04, 2010 | 1572 | 1614 | 1566 | 1601 | 0 | +39.65(+2.54%) |
Dec 31, 2009 | 1562 | 1562 | 1562 | 0 | -21.91(-1.38%) | |
Dec 30, 2009 | 1593 | 1606 | 1573 | 1584 | 0 | -15.05(-0.94%) |
Dec 29, 2009 | 1607 | 1616 | 1587 | 1599 | 0 | -5.57(-0.35%) |
Dec 28, 2009 | 1603 | 1629 | 1587 | 1604 | 0 | +7.69(+0.48%) |
Dec 24, 2009 | 1588 | 1610 | 1577 | 1596 | 0 | +11.38(+0.72%) |
Dec 23, 2009 | 1569 | 1595 | 1560 | 1585 | 0 | +21.93(+1.40%) |
Dec 22, 2009 | 1549 | 1573 | 1543 | 1563 | 0 | +17.49(+1.13%) |
Dec 21, 2009 | 1545 | 1579 | 1522 | 1546 | 0 | +7.88(+0.51%) |
Dec 18, 2009 | 1536 | 1552 | 1509 | 1538 | 0 | +11.79(+0.77%) |
Dec 17, 2009 | 1537 | 1566 | 1510 | 1526 | 0 | -22.93(-1.48%) |
Dec 16, 2009 | 1552 | 1574 | 1517 | 1549 | 0 | -14.20(-0.91%) |
Dec 15, 2009 | 1514 | 1586 | 1504 | 1563 | 0 | +50.32(+3.33%) |
Dec 14, 2009 | 1496 | 1519 | 1472 | 1513 | 0 | +49.91(+3.41%) |
Dec 11, 2009 | 1460 | 1481 | 1449 | 1463 | 0 | +5.04(+0.35%) |
Dec 10, 2009 | 1455 | 1488 | 1437 | 1458 | 0 | +8.61(+0.59%) |
Dec 09, 2009 | 1436 | 1467 | 1412 | 1449 | 0 | +12.44(+0.87%) |
Dec 08, 2009 | 1442 | 1457 | 1420 | 1437 | 0 | -13.59(-0.94%) |
Dec 07, 2009 | 1429 | 1457 | 1419 | 1450 | 0 | +24.41(+1.71%) |
Dec 04, 2009 | 1442 | 1463 | 1415 | 1426 | 0 | +3.05(+0.21%) |
Dec 03, 2009 | 1455 | 1467 | 1415 | 1423 | 0 | -26.55(-1.83%) |
Dec 02, 2009 | 1440 | 1466 | 1434 | 1449 | 0 | +6.80(+0.47%) |
Dec 01, 2009 | 1423 | 1452 | 1415 | 1443 | 0 | +33.92(+2.41%) |
Nov 30, 2009 | 1414 | 1431 | 1383 | 1409 | 0 | -7.58(-0.54%) |
Nov 27, 2009 | 1409 | 1439 | 1396 | 1416 | 0 | -24.23(-1.68%) |
Nov 25, 2009 | 1441 | 1441 | 1441 | 0 | -1.03(-0.07%) | |
Nov 24, 2009 | 1442 | 1455 | 1424 | 1442 | 0 | -0.53(-0.04%) |
Nov 23, 2009 | 1436 | 1461 | 1423 | 1442 | 0 | +20.82(+1.46%) |
Nov 20, 2009 | 1401 | 1430 | 1390 | 1421 | 0 | +11.81(+0.84%) |
Nov 19, 2009 | 1416 | 1428 | 1387 | 1409 | 0 | -16.66(-1.17%) |
Nov 18, 2009 | 1435 | 1449 | 1410 | 1426 | 0 | -8.78(-0.61%) |
Nov 17, 2009 | 1424 | 1458 | 1411 | 1435 | 0 | +5.16(+0.36%) |
Nov 16, 2009 | 1412 | 1448 | 1398 | 1430 | 0 | +24.37(+1.73%) |
Nov 13, 2009 | 1391 | 1410 | 1374 | 1405 | 0 | +19.25(+1.39%) |
Nov 12, 2009 | 1403 | 1420 | 1380 | 1386 | 0 | -18.53(-1.32%) |
Nov 11, 2009 | 1403 | 1418 | 1369 | 1405 | 0 | +9.82(+0.70%) |
Nov 10, 2009 | 1398 | 1420 | 1384 | 1395 | 0 | -11.20(-0.80%) |
Nov 09, 2009 | 1395 | 1417 | 1385 | 1406 | 0 | +13.92(+1.00%) |
Nov 06, 2009 | 1397 | 1417 | 1373 | 1392 | 0 | -12.14(-0.86%) |
Nov 05, 2009 | 1385 | 1411 | 1373 | 1404 | 0 | +26.30(+1.91%) |
Nov 04, 2009 | 1390 | 1414 | 1368 | 1378 | 0 | -5.13(-0.37%) |
Nov 03, 2009 | 1353 | 1391 | 1340 | 1383 | 0 | +21.50(+1.58%) |