Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 1402 | 1407 | 1333 | 1349 | 0 | -55.87(-3.98%) |
Oct 29, 2009 | 1392 | 1408 | 1374 | 1404 | 0 | +29.36(+2.14%) |
Oct 28, 2009 | 1415 | 1418 | 1366 | 1375 | 0 | -40.25(-2.84%) |
Oct 27, 2009 | 1443 | 1451 | 1406 | 1415 | 0 | -32.99(-2.28%) |
Oct 26, 2009 | 1456 | 1479 | 1431 | 1448 | 0 | -10.95(-0.75%) |
Oct 23, 2009 | 1462 | 1480 | 1454 | 1459 | 0 | -7.88(-0.54%) |
Oct 22, 2009 | 1460 | 1484 | 1445 | 1467 | 0 | +5.76(+0.39%) |
Oct 21, 2009 | 1430 | 1491 | 1427 | 1461 | 0 | +34.56(+2.42%) |
Oct 20, 2009 | 1424 | 1447 | 1409 | 1427 | 0 | +53.98(+3.93%) |
Oct 19, 2009 | 1362 | 1376 | 1345 | 1373 | 0 | +11.70(+0.86%) |
Oct 16, 2009 | 1370 | 1377 | 1357 | 1361 | 0 | -17.61(-1.28%) |
Oct 15, 2009 | 1376 | 1384 | 1370 | 1379 | 0 | -7.57(-0.55%) |
Oct 14, 2009 | 1394 | 1395 | 1378 | 1386 | 0 | +12.12(+0.88%) |
Oct 13, 2009 | 1380 | 1384 | 1371 | 1374 | 0 | -6.48(-0.47%) |
Oct 12, 2009 | 1385 | 1393 | 1372 | 1381 | 0 | -3.17(-0.23%) |
Oct 09, 2009 | 1374 | 1391 | 1371 | 1384 | 0 | +7.22(+0.52%) |
Oct 08, 2009 | 1381 | 1392 | 1368 | 1377 | 0 | +0.70(+0.05%) |
Oct 07, 2009 | 1374 | 1380 | 1366 | 1376 | 0 | -0.52(-0.04%) |
Oct 06, 2009 | 1360 | 1377 | 1355 | 1376 | 0 | +28.95(+2.15%) |
Oct 05, 2009 | 1348 | 1356 | 1335 | 1348 | 0 | +8.36(+0.62%) |
Oct 02, 2009 | 1317 | 1349 | 1314 | 1339 | 0 | +23.04(+1.75%) |
Oct 01, 2009 | 1345 | 1352 | 1315 | 1316 | 0 | -29.71(-2.21%) |
Sep 30, 2009 | 1351 | 1355 | 1326 | 1346 | 0 | +1.08(+0.08%) |
Sep 29, 2009 | 1359 | 1365 | 1338 | 1345 | 0 | -10.87(-0.80%) |
Sep 28, 2009 | 1339 | 1360 | 1336 | 1356 | 0 | +27.89(+2.10%) |
Sep 25, 2009 | 1328 | 1350 | 1321 | 1328 | 0 | -14.31(-1.07%) |
Sep 24, 2009 | 1367 | 1372 | 1334 | 1342 | 0 | -13.37(-0.99%) |
Sep 23, 2009 | 1353 | 1382 | 1349 | 1355 | 0 | +9.01(+0.67%) |
Sep 22, 2009 | 1351 | 1355 | 1334 | 1346 | 0 | +0.16(+0.01%) |
Sep 21, 2009 | 1344 | 1356 | 1325 | 1346 | 0 | -13.23(-0.97%) |
Sep 18, 2009 | 1369 | 1374 | 1357 | 1360 | 0 | +0.18(+0.01%) |
Sep 17, 2009 | 1345 | 1377 | 1343 | 1359 | 0 | +15.28(+1.14%) |
Sep 16, 2009 | 1318 | 1351 | 1317 | 1344 | 0 | +45.30(+3.49%) |
Sep 15, 2009 | 1291 | 1305 | 1287 | 1299 | 0 | +11.55(+0.90%) |
Sep 14, 2009 | 1270 | 1290 | 1264 | 1287 | 0 | +7.14(+0.56%) |
Sep 11, 2009 | 1284 | 1288 | 1270 | 1280 | 0 | -1.75(-0.14%) |
Sep 10, 2009 | 1269 | 1287 | 1261 | 1282 | 0 | +17.20(+1.36%) |
Sep 09, 2009 | 1275 | 1288 | 1252 | 1265 | 0 | -12.68(-0.99%) |
Sep 08, 2009 | 1275 | 1279 | 1267 | 1277 | 0 | +19.87(+1.58%) |
Sep 04, 2009 | 1257 | 1257 | 1257 | 0 | +29.07(+2.37%) | |
Sep 03, 2009 | 1230 | 1238 | 1217 | 1228 | 0 | +7.47(+0.61%) |
Sep 02, 2009 | 1215 | 1239 | 1211 | 1221 | 0 | +1.51(+0.12%) |
Sep 01, 2009 | 1243 | 1258 | 1215 | 1219 | 0 | -25.91(-2.08%) |
Aug 31, 2009 | 1244 | 1250 | 1229 | 1245 | 0 | -12.66(-1.01%) |
Aug 28, 2009 | 1280 | 1291 | 1245 | 1258 | 0 | +7.53(+0.60%) |
Aug 27, 2009 | 1234 | 1253 | 1206 | 1250 | 0 | +25.58(+2.09%) |
Aug 26, 2009 | 1233 | 1239 | 1218 | 1225 | 0 | -10.30(-0.83%) |
Aug 25, 2009 | 1241 | 1250 | 1232 | 1235 | 0 | -1.07(-0.09%) |
Aug 24, 2009 | 1243 | 1253 | 1230 | 1236 | 0 | +2.43(+0.20%) |
Aug 21, 2009 | 1227 | 1239 | 1218 | 1234 | 0 | +16.68(+1.37%) |
Aug 20, 2009 | 1208 | 1220 | 1203 | 1217 | 0 | +11.81(+0.98%) |
Aug 19, 2009 | 1188 | 1211 | 1184 | 1205 | 0 | +3.59(+0.30%) |
Aug 18, 2009 | 1181 | 1205 | 1179 | 1202 | 0 | +34.06(+2.92%) |
Aug 17, 2009 | 1191 | 1193 | 1164 | 1168 | 0 | -48.10(-3.96%) |
Aug 14, 2009 | 1223 | 1226 | 1204 | 1216 | 0 | -10.66(-0.87%) |
Aug 13, 2009 | 1209 | 1228 | 1206 | 1226 | 0 | +25.55(+2.13%) |
Aug 12, 2009 | 1180 | 1212 | 1178 | 1201 | 0 | +20.15(+1.71%) |
Aug 11, 2009 | 1189 | 1194 | 1172 | 1181 | 0 | -14.12(-1.18%) |
Aug 10, 2009 | 1198 | 1209 | 1184 | 1195 | 0 | -0.58(-0.05%) |
Aug 07, 2009 | 1198 | 1205 | 1190 | 1195 | 0 | +10.24(+0.86%) |
Aug 06, 2009 | 1202 | 1210 | 1179 | 1185 | 0 | -14.02(-1.17%) |
Aug 05, 2009 | 1204 | 1217 | 1190 | 1199 | 0 | -3.64(-0.30%) |
Aug 04, 2009 | 1197 | 1205 | 1191 | 1203 | 0 | -4.50(-0.37%) |