Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 1100 | 1196 | 1094 | 1118 | 0 | -16.26(-1.43%) |
Oct 29, 2009 | 1108 | 1168 | 1113 | 1134 | 0 | +1.93(+0.17%) |
Oct 28, 2009 | 1157 | 1192 | 1124 | 1133 | 0 | -54.35(-4.58%) |
Oct 27, 2009 | 1215 | 1249 | 1172 | 1187 | 0 | -59.99(-4.81%) |
Oct 26, 2009 | 1258 | 1312 | 1236 | 1247 | 0 | -39.34(-3.06%) |
Oct 23, 2009 | 1295 | 1317 | 1277 | 1286 | 0 | -10.97(-0.85%) |
Oct 22, 2009 | 1242 | 1312 | 1237 | 1297 | 0 | +37.38(+2.97%) |
Oct 21, 2009 | 1210 | 1295 | 1223 | 1260 | 0 | +20.64(+1.67%) |
Oct 20, 2009 | 1223 | 1258 | 1225 | 1239 | 0 | -29.36(-2.31%) |
Oct 19, 2009 | 1224 | 1286 | 1228 | 1268 | 0 | +11.27(+0.90%) |
Oct 16, 2009 | 1238 | 1276 | 1236 | 1257 | 0 | -10.55(-0.83%) |
Oct 15, 2009 | 1212 | 1274 | 1237 | 1268 | 0 | +11.31(+0.90%) |
Oct 14, 2009 | 1194 | 1264 | 1230 | 1256 | 0 | +35.05(+2.87%) |
Oct 13, 2009 | 1168 | 1235 | 1200 | 1221 | 0 | +0.29(+0.02%) |
Oct 12, 2009 | 1226 | 1245 | 1203 | 1221 | 0 | +6.38(+0.53%) |
Oct 09, 2009 | 1197 | 1225 | 1185 | 1215 | 0 | +11.14(+0.93%) |
Oct 08, 2009 | 1155 | 1232 | 1176 | 1204 | 0 | +25.67(+2.18%) |
Oct 07, 2009 | 1161 | 1190 | 1157 | 1178 | 0 | +6.07(+0.52%) |
Oct 06, 2009 | 1129 | 1179 | 1148 | 1172 | 0 | +24.83(+2.16%) |
Oct 05, 2009 | 1097 | 1157 | 1112 | 1147 | 0 | +30.22(+2.71%) |
Oct 02, 2009 | 1082 | 1142 | 1102 | 1117 | 0 | -16.66(-1.47%) |
Oct 01, 2009 | 1178 | 1185 | 1128 | 1133 | 0 | -49.40(-4.18%) |
Sep 30, 2009 | 1176 | 1208 | 1149 | 1183 | 0 | -2.76(-0.23%) |
Sep 29, 2009 | 1131 | 1212 | 1164 | 1186 | 0 | +7.95(+0.68%) |
Sep 28, 2009 | 1116 | 1189 | 1143 | 1178 | 0 | +24.65(+2.14%) |
Sep 25, 2009 | 1106 | 1168 | 1137 | 1153 | 0 | -0.35(-0.03%) |
Sep 24, 2009 | 1139 | 1183 | 1135 | 1153 | 0 | -17.60(-1.50%) |
Sep 23, 2009 | 1170 | 1205 | 1166 | 1171 | 0 | -21.32(-1.79%) |
Sep 22, 2009 | 1166 | 1222 | 1179 | 1192 | 0 | +13.72(+1.16%) |
Sep 21, 2009 | 1155 | 1213 | 1165 | 1179 | 0 | -22.29(-1.86%) |
Sep 18, 2009 | 1187 | 1240 | 1184 | 1201 | 0 | -17.18(-1.41%) |
Sep 17, 2009 | 1188 | 1252 | 1201 | 1218 | 0 | -17.12(-1.39%) |
Sep 16, 2009 | 1214 | 1249 | 1208 | 1235 | 0 | +11.34(+0.93%) |
Sep 15, 2009 | 1206 | 1249 | 1191 | 1224 | 0 | -5.22(-0.42%) |
Sep 14, 2009 | 1196 | 1236 | 1198 | 1229 | 0 | +5.65(+0.46%) |
Sep 11, 2009 | 1225 | 1265 | 1204 | 1223 | 0 | -15.75(-1.27%) |
Sep 10, 2009 | 1201 | 1244 | 1198 | 1239 | 0 | +19.02(+1.56%) |
Sep 09, 2009 | 1169 | 1241 | 1188 | 1220 | 0 | +18.63(+1.55%) |
Sep 08, 2009 | 1160 | 1217 | 1180 | 1202 | 0 | +12.00(+1.01%) |
Sep 04, 2009 | 1190 | 1190 | 1190 | 0 | +20.71(+1.77%) | |
Sep 03, 2009 | 1142 | 1178 | 1148 | 1169 | 0 | +14.64(+1.27%) |
Sep 02, 2009 | 1158 | 1183 | 1144 | 1154 | 0 | -7.81(-0.67%) |
Sep 01, 2009 | 1154 | 1227 | 1146 | 1162 | 0 | -34.83(-2.91%) |
Aug 31, 2009 | 1167 | 1218 | 1170 | 1197 | 0 | -19.95(-1.64%) |
Aug 28, 2009 | 1200 | 1252 | 1207 | 1217 | 0 | -19.12(-1.55%) |
Aug 27, 2009 | 1224 | 1247 | 1195 | 1236 | 0 | +10.00(+0.82%) |
Aug 26, 2009 | 1180 | 1241 | 1196 | 1226 | 0 | +3.50(+0.29%) |
Aug 25, 2009 | 1203 | 1239 | 1203 | 1222 | 0 | +12.87(+1.06%) |
Aug 24, 2009 | 1192 | 1255 | 1201 | 1210 | 0 | -20.49(-1.67%) |
Aug 21, 2009 | 1169 | 1244 | 1186 | 1230 | 0 | +33.65(+2.81%) |
Aug 20, 2009 | 1126 | 1204 | 1159 | 1196 | 0 | +25.85(+2.21%) |
Aug 19, 2009 | 1113 | 1177 | 1137 | 1170 | 0 | -4.45(-0.38%) |
Aug 18, 2009 | 1143 | 1206 | 1149 | 1175 | 0 | +12.08(+1.04%) |
Aug 17, 2009 | 1165 | 1180 | 1142 | 1163 | 0 | -27.37(-2.30%) |
Aug 14, 2009 | 1206 | 1224 | 1176 | 1190 | 0 | -34.09(-2.78%) |
Aug 13, 2009 | 1205 | 1240 | 1176 | 1224 | 0 | +25.43(+2.12%) |
Aug 12, 2009 | 1170 | 1250 | 1186 | 1199 | 0 | -2.84(-0.24%) |
Aug 11, 2009 | 1226 | 1242 | 1192 | 1202 | 0 | -36.26(-2.93%) |
Aug 10, 2009 | 1220 | 1267 | 1216 | 1238 | 0 | -5.03(-0.40%) |
Aug 07, 2009 | 1192 | 1273 | 1221 | 1243 | 0 | +22.20(+1.82%) |
Aug 06, 2009 | 1224 | 1251 | 1199 | 1221 | 0 | -7.82(-0.64%) |
Aug 05, 2009 | 1207 | 1263 | 1209 | 1229 | 0 | -16.89(-1.36%) |
Aug 04, 2009 | 1172 | 1256 | 1198 | 1246 | 0 | +27.65(+2.27%) |