Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 1010 | 1035 | 999.14 | 1008 | 0 | -15.13(-1.48%) |
Oct 29, 2009 | 1004 | 1034 | 1004 | 1023 | 0 | +11.95(+1.18%) |
Oct 28, 2009 | 1022 | 1043 | 1008 | 1011 | 0 | -28.43(-2.74%) |
Oct 27, 2009 | 1033 | 1059 | 1030 | 1039 | 0 | -2.02(-0.19%) |
Oct 26, 2009 | 1052 | 1075 | 1031 | 1041 | 0 | -18.68(-1.76%) |
Oct 23, 2009 | 1052 | 1083 | 1054 | 1060 | 0 | -21.87(-2.02%) |
Oct 22, 2009 | 1071 | 1097 | 1063 | 1082 | 0 | -8.35(-0.77%) |
Oct 21, 2009 | 1083 | 1111 | 1072 | 1090 | 0 | -7.13(-0.65%) |
Oct 20, 2009 | 1092 | 1122 | 1092 | 1097 | 0 | -27.79(-2.47%) |
Oct 19, 2009 | 1113 | 1139 | 1112 | 1125 | 0 | -3.64(-0.32%) |
Oct 16, 2009 | 1122 | 1140 | 1117 | 1129 | 0 | -7.84(-0.69%) |
Oct 15, 2009 | 1112 | 1142 | 1116 | 1137 | 0 | +12.71(+1.13%) |
Oct 14, 2009 | 1097 | 1130 | 1105 | 1124 | 0 | +17.12(+1.55%) |
Oct 13, 2009 | 1096 | 1118 | 1097 | 1107 | 0 | -1.35(-0.12%) |
Oct 12, 2009 | 1119 | 1125 | 1101 | 1108 | 0 | -0.04(-0.00%) |
Oct 09, 2009 | 1102 | 1116 | 1095 | 1108 | 0 | +7.78(+0.71%) |
Oct 08, 2009 | 1096 | 1116 | 1094 | 1100 | 0 | -0.19(-0.02%) |
Oct 07, 2009 | 1093 | 1111 | 1092 | 1101 | 0 | -5.28(-0.48%) |
Oct 06, 2009 | 1085 | 1117 | 1086 | 1106 | 0 | +11.48(+1.05%) |
Oct 05, 2009 | 1084 | 1106 | 1082 | 1094 | 0 | +1.54(+0.14%) |
Oct 02, 2009 | 1088 | 1110 | 1086 | 1093 | 0 | -9.15(-0.83%) |
Oct 01, 2009 | 1127 | 1135 | 1100 | 1102 | 0 | -27.81(-2.46%) |
Sep 30, 2009 | 1121 | 1140 | 1112 | 1130 | 0 | -2.53(-0.22%) |
Sep 29, 2009 | 1127 | 1149 | 1121 | 1132 | 0 | -4.30(-0.38%) |
Sep 28, 2009 | 1114 | 1152 | 1120 | 1137 | 0 | +14.74(+1.31%) |
Sep 25, 2009 | 1108 | 1137 | 1110 | 1122 | 0 | -0.05(-0.00%) |
Sep 24, 2009 | 1115 | 1137 | 1109 | 1122 | 0 | -2.41(-0.21%) |
Sep 23, 2009 | 1127 | 1145 | 1119 | 1124 | 0 | -10.97(-0.97%) |
Sep 22, 2009 | 1142 | 1159 | 1127 | 1135 | 0 | -15.74(-1.37%) |
Sep 21, 2009 | 1126 | 1160 | 1062 | 1151 | 0 | +20.53(+1.82%) |
Sep 18, 2009 | 1125 | 1144 | 1120 | 1131 | 0 | +0.01(+0.00%) |
Sep 17, 2009 | 1117 | 1143 | 1112 | 1131 | 0 | +4.94(+0.44%) |
Sep 16, 2009 | 1105 | 1133 | 1106 | 1126 | 0 | +12.68(+1.14%) |
Sep 15, 2009 | 1105 | 1129 | 1102 | 1113 | 0 | -3.99(-0.36%) |
Sep 14, 2009 | 1089 | 1124 | 1096 | 1117 | 0 | +12.63(+1.14%) |
Sep 11, 2009 | 1096 | 1115 | 1093 | 1104 | 0 | -0.96(-0.09%) |
Sep 10, 2009 | 1101 | 1121 | 1093 | 1105 | 0 | -3.36(-0.30%) |
Sep 09, 2009 | 1090 | 1118 | 1094 | 1109 | 0 | +6.79(+0.62%) |
Sep 08, 2009 | 1089 | 1113 | 1088 | 1102 | 0 | +4.17(+0.38%) |
Sep 04, 2009 | 1098 | 1098 | 1098 | 0 | +16.47(+1.52%) | |
Sep 03, 2009 | 1071 | 1088 | 1064 | 1081 | 0 | +0.15(+0.01%) |
Sep 02, 2009 | 1076 | 1092 | 1069 | 1081 | 0 | +0.33(+0.03%) |
Sep 01, 2009 | 1087 | 1115 | 1071 | 1081 | 0 | -10.83(-0.99%) |
Aug 31, 2009 | 1083 | 1102 | 1075 | 1092 | 0 | -0.72(-0.07%) |
Aug 28, 2009 | 1107 | 1115 | 1081 | 1092 | 0 | -11.47(-1.04%) |
Aug 27, 2009 | 1107 | 1115 | 1087 | 1104 | 0 | -7.59(-0.68%) |
Aug 26, 2009 | 1102 | 1122 | 1096 | 1111 | 0 | +8.63(+0.78%) |
Aug 25, 2009 | 1098 | 1116 | 1091 | 1103 | 0 | +5.44(+0.50%) |
Aug 24, 2009 | 1100 | 1107 | 1086 | 1097 | 0 | -2.30(-0.21%) |
Aug 21, 2009 | 1100 | 1112 | 1085 | 1100 | 0 | +8.83(+0.81%) |
Aug 20, 2009 | 1083 | 1100 | 1074 | 1091 | 0 | +7.89(+0.73%) |
Aug 19, 2009 | 1061 | 1087 | 1054 | 1083 | 0 | +15.24(+1.43%) |
Aug 18, 2009 | 1068 | 1078 | 1056 | 1068 | 0 | +1.66(+0.16%) |
Aug 17, 2009 | 1070 | 1079 | 1057 | 1066 | 0 | -16.74(-1.55%) |
Aug 14, 2009 | 1088 | 1094 | 1063 | 1083 | 0 | -4.75(-0.44%) |
Aug 13, 2009 | 1101 | 1120 | 1078 | 1087 | 0 | -11.26(-1.02%) |
Aug 12, 2009 | 1091 | 1113 | 1081 | 1099 | 0 | +7.25(+0.66%) |
Aug 11, 2009 | 1085 | 1107 | 1071 | 1091 | 0 | +1.57(+0.14%) |
Aug 10, 2009 | 1083 | 1100 | 1069 | 1090 | 0 | +4.01(+0.37%) |
Aug 07, 2009 | 1096 | 1105 | 1074 | 1086 | 0 | +3.30(+0.30%) |
Aug 06, 2009 | 1108 | 1113 | 1076 | 1083 | 0 | -25.08(-2.26%) |
Aug 05, 2009 | 1129 | 1135 | 1099 | 1108 | 0 | -26.70(-2.35%) |
Aug 04, 2009 | 1120 | 1145 | 1108 | 1134 | 0 | +3.92(+0.35%) |