Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 1239 | 1287 | 1249 | 1278 | 0 | -0.59(-0.05%) |
Nov 27, 2009 | 1216 | 1294 | 1256 | 1278 | 0 | -27.66(-2.12%) |
Nov 25, 2009 | 1306 | 1306 | 1306 | 0 | +10.45(+0.81%) | |
Nov 24, 2009 | 1261 | 1310 | 1274 | 1296 | 0 | +3.03(+0.23%) |
Nov 23, 2009 | 1285 | 1317 | 1277 | 1293 | 0 | +22.67(+1.79%) |
Nov 20, 2009 | 1265 | 1283 | 1247 | 1270 | 0 | -0.94(-0.07%) |
Nov 19, 2009 | 1253 | 1299 | 1251 | 1271 | 0 | -33.53(-2.57%) |
Nov 18, 2009 | 1295 | 1319 | 1276 | 1304 | 0 | +1.79(+0.14%) |
Nov 17, 2009 | 1264 | 1315 | 1282 | 1303 | 0 | -6.92(-0.53%) |
Nov 16, 2009 | 1258 | 1330 | 1290 | 1310 | 0 | +18.41(+1.43%) |
Nov 13, 2009 | 1289 | 1306 | 1274 | 1291 | 0 | -3.46(-0.27%) |
Nov 12, 2009 | 1317 | 1331 | 1289 | 1295 | 0 | -26.20(-1.98%) |
Nov 11, 2009 | 1327 | 1336 | 1308 | 1321 | 0 | +9.03(+0.69%) |
Nov 10, 2009 | 1301 | 1325 | 1292 | 1312 | 0 | +6.70(+0.51%) |
Nov 09, 2009 | 1293 | 1317 | 1282 | 1305 | 0 | +24.73(+1.93%) |
Nov 06, 2009 | 1278 | 1299 | 1263 | 1280 | 0 | +3.93(+0.31%) |
Nov 05, 2009 | 1250 | 1285 | 1242 | 1276 | 0 | +34.62(+2.79%) |
Nov 04, 2009 | 1268 | 1281 | 1236 | 1242 | 0 | -18.24(-1.45%) |
Nov 03, 2009 | 1240 | 1270 | 1230 | 1260 | 0 | +11.15(+0.89%) |
Nov 02, 2009 | 1264 | 1284 | 1229 | 1249 | 0 | -8.61(-0.68%) |
Oct 30, 2009 | 1290 | 1298 | 1241 | 1257 | 0 | -39.67(-3.06%) |
Oct 29, 2009 | 1274 | 1308 | 1262 | 1297 | 0 | +35.86(+2.84%) |
Oct 28, 2009 | 1321 | 1328 | 1253 | 1261 | 0 | -65.77(-4.96%) |
Oct 27, 2009 | 1346 | 1361 | 1315 | 1327 | 0 | -18.00(-1.34%) |
Oct 26, 2009 | 1389 | 1418 | 1335 | 1345 | 0 | -44.63(-3.21%) |
Oct 23, 2009 | 1398 | 1407 | 1378 | 1390 | 0 | +13.74(+1.00%) |
Oct 22, 2009 | 1343 | 1394 | 1325 | 1376 | 0 | +26.72(+1.98%) |
Oct 21, 2009 | 1326 | 1404 | 1345 | 1349 | 0 | -19.90(-1.45%) |
Oct 20, 2009 | 1358 | 1378 | 1353 | 1369 | 0 | -32.03(-2.29%) |
Oct 19, 2009 | 1349 | 1418 | 1373 | 1401 | 0 | +14.87(+1.07%) |
Oct 16, 2009 | 1353 | 1406 | 1362 | 1386 | 0 | +2.07(+0.15%) |
Oct 15, 2009 | 1336 | 1398 | 1365 | 1384 | 0 | +0.26(+0.02%) |
Oct 14, 2009 | 1337 | 1398 | 1364 | 1384 | 0 | +19.99(+1.47%) |
Oct 13, 2009 | 1311 | 1372 | 1339 | 1364 | 0 | +9.65(+0.71%) |
Oct 12, 2009 | 1365 | 1376 | 1344 | 1354 | 0 | +15.50(+1.16%) |
Oct 09, 2009 | 1338 | 1350 | 1318 | 1339 | 0 | -0.76(-0.06%) |
Oct 08, 2009 | 1329 | 1360 | 1313 | 1340 | 0 | +24.51(+1.86%) |
Oct 07, 2009 | 1318 | 1336 | 1297 | 1315 | 0 | +3.89(+0.30%) |
Oct 06, 2009 | 1297 | 1328 | 1288 | 1311 | 0 | +22.00(+1.71%) |
Oct 05, 2009 | 1269 | 1297 | 1256 | 1289 | 0 | +27.57(+2.19%) |
Oct 02, 2009 | 1256 | 1278 | 1229 | 1262 | 0 | -7.84(-0.62%) |
Oct 01, 2009 | 1329 | 1334 | 1263 | 1269 | 0 | -63.86(-4.79%) |
Sep 30, 2009 | 1356 | 1367 | 1304 | 1333 | 0 | -18.31(-1.35%) |
Sep 29, 2009 | 1296 | 1371 | 1325 | 1352 | 0 | +19.69(+1.48%) |
Sep 28, 2009 | 1306 | 1341 | 1299 | 1332 | 0 | +28.76(+2.21%) |
Sep 25, 2009 | 1270 | 1325 | 1291 | 1303 | 0 | -10.36(-0.79%) |
Sep 24, 2009 | 1309 | 1356 | 1298 | 1314 | 0 | -29.38(-2.19%) |
Sep 23, 2009 | 1336 | 1379 | 1338 | 1343 | 0 | -27.78(-2.03%) |
Sep 22, 2009 | 1372 | 1388 | 1353 | 1371 | 0 | +6.69(+0.49%) |
Sep 21, 2009 | 1374 | 1387 | 1347 | 1364 | 0 | -20.72(-1.50%) |
Sep 18, 2009 | 1361 | 1410 | 1345 | 1385 | 0 | +33.66(+2.49%) |
Sep 17, 2009 | 1325 | 1380 | 1336 | 1351 | 0 | -1.36(-0.10%) |
Sep 16, 2009 | 1297 | 1375 | 1316 | 1352 | 0 | +45.02(+3.44%) |
Sep 15, 2009 | 1263 | 1316 | 1282 | 1307 | 0 | +4.62(+0.35%) |
Sep 14, 2009 | 1236 | 1307 | 1260 | 1303 | 0 | +14.96(+1.16%) |
Sep 11, 2009 | 1250 | 1305 | 1266 | 1288 | 0 | +2.10(+0.16%) |
Sep 10, 2009 | 1225 | 1295 | 1248 | 1286 | 0 | +21.63(+1.71%) |
Sep 09, 2009 | 1202 | 1275 | 1233 | 1264 | 0 | +23.58(+1.90%) |
Sep 08, 2009 | 1230 | 1252 | 1216 | 1240 | 0 | +19.15(+1.57%) |
Sep 04, 2009 | 1221 | 1221 | 1221 | 0 | +22.75(+1.90%) | |
Sep 03, 2009 | 1199 | 1209 | 1170 | 1199 | 0 | +2.60(+0.22%) |
Sep 02, 2009 | 1201 | 1216 | 1184 | 1196 | 0 | -10.59(-0.88%) |