Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 1066 | 1080 | 1050 | 1069 | 0 | +2.54(+0.24%) |
Nov 27, 2009 | 1049 | 1078 | 1041 | 1066 | 0 | -15.60(-1.44%) |
Nov 25, 2009 | 1082 | 1082 | 1082 | 0 | +6.82(+0.63%) | |
Nov 24, 2009 | 1075 | 1087 | 1059 | 1075 | 0 | -0.30(-0.03%) |
Nov 23, 2009 | 1079 | 1095 | 1065 | 1075 | 0 | +11.75(+1.10%) |
Nov 20, 2009 | 1059 | 1072 | 1048 | 1063 | 0 | -7.51(-0.70%) |
Nov 19, 2009 | 1086 | 1093 | 1053 | 1071 | 0 | -30.62(-2.78%) |
Nov 18, 2009 | 1114 | 1121 | 1090 | 1101 | 0 | -5.87(-0.53%) |
Nov 17, 2009 | 1106 | 1117 | 1090 | 1107 | 0 | -3.90(-0.35%) |
Nov 16, 2009 | 1090 | 1123 | 1087 | 1111 | 0 | +26.66(+2.46%) |
Nov 13, 2009 | 1071 | 1092 | 1062 | 1085 | 0 | +18.00(+1.69%) |
Nov 12, 2009 | 1084 | 1095 | 1062 | 1067 | 0 | -17.19(-1.59%) |
Nov 11, 2009 | 1084 | 1102 | 1071 | 1084 | 0 | +11.71(+1.09%) |
Nov 10, 2009 | 1076 | 1093 | 1058 | 1072 | 0 | -5.73(-0.53%) |
Nov 09, 2009 | 1066 | 1086 | 1058 | 1078 | 0 | +25.50(+2.42%) |
Nov 06, 2009 | 1050 | 1069 | 1039 | 1052 | 0 | +1.83(+0.17%) |
Nov 05, 2009 | 1047 | 1065 | 1032 | 1050 | 0 | +18.60(+1.80%) |
Nov 04, 2009 | 1043 | 1058 | 1025 | 1032 | 0 | -1.78(-0.17%) |
Nov 03, 2009 | 1013 | 1041 | 1001 | 1034 | 0 | +5.13(+0.50%) |
Nov 02, 2009 | 1025 | 1046 | 1008 | 1029 | 0 | +1.80(+0.18%) |
Oct 30, 2009 | 1062 | 1070 | 1019 | 1027 | 0 | -32.75(-3.09%) |
Oct 29, 2009 | 1053 | 1074 | 1036 | 1059 | 0 | -16.92(-1.57%) |
Oct 28, 2009 | 1093 | 1112 | 1067 | 1076 | 0 | -21.57(-1.96%) |
Oct 27, 2009 | 1122 | 1136 | 1087 | 1098 | 0 | -24.11(-2.15%) |
Oct 26, 2009 | 1129 | 1154 | 1111 | 1122 | 0 | -2.94(-0.26%) |
Oct 23, 2009 | 1129 | 1155 | 1118 | 1125 | 0 | -31.81(-2.75%) |
Oct 22, 2009 | 1142 | 1167 | 1124 | 1157 | 0 | +7.28(+0.63%) |
Oct 21, 2009 | 1163 | 1184 | 1145 | 1150 | 0 | -19.44(-1.66%) |
Oct 20, 2009 | 1158 | 1185 | 1153 | 1169 | 0 | -2.02(-0.17%) |
Oct 19, 2009 | 1150 | 1180 | 1136 | 1171 | 0 | +26.91(+2.35%) |
Oct 16, 2009 | 1157 | 1164 | 1128 | 1144 | 0 | -21.31(-1.83%) |
Oct 15, 2009 | 1176 | 1187 | 1149 | 1165 | 0 | -16.76(-1.42%) |
Oct 14, 2009 | 1194 | 1206 | 1158 | 1182 | 0 | +10.62(+0.91%) |
Oct 13, 2009 | 1182 | 1193 | 1160 | 1172 | 0 | -11.33(-0.96%) |
Oct 12, 2009 | 1187 | 1200 | 1162 | 1183 | 0 | +16.18(+1.39%) |
Oct 09, 2009 | 1143 | 1171 | 1137 | 1167 | 0 | +23.10(+2.02%) |
Oct 08, 2009 | 1151 | 1160 | 1127 | 1144 | 0 | +1.45(+0.13%) |
Oct 07, 2009 | 1135 | 1152 | 1123 | 1142 | 0 | +5.41(+0.48%) |
Oct 06, 2009 | 1128 | 1152 | 1121 | 1137 | 0 | +20.22(+1.81%) |
Oct 05, 2009 | 1115 | 1130 | 1096 | 1117 | 0 | +13.41(+1.22%) |
Oct 02, 2009 | 1104 | 1129 | 1091 | 1103 | 0 | -1.75(-0.16%) |
Oct 01, 2009 | 1151 | 1159 | 1102 | 1105 | 0 | -58.15(-5.00%) |
Sep 30, 2009 | 1164 | 1185 | 1142 | 1163 | 0 | +7.75(+0.67%) |
Sep 29, 2009 | 1161 | 1182 | 1143 | 1155 | 0 | -5.85(-0.50%) |
Sep 28, 2009 | 1147 | 1176 | 1139 | 1161 | 0 | +8.78(+0.76%) |
Sep 25, 2009 | 1145 | 1167 | 1128 | 1152 | 0 | +4.24(+0.37%) |
Sep 24, 2009 | 1185 | 1191 | 1134 | 1148 | 0 | -29.72(-2.52%) |
Sep 23, 2009 | 1196 | 1210 | 1170 | 1178 | 0 | -0.07(-0.01%) |
Sep 22, 2009 | 1186 | 1202 | 1167 | 1178 | 0 | +2.33(+0.20%) |
Sep 21, 2009 | 1165 | 1187 | 1151 | 1176 | 0 | +2.30(+0.20%) |
Sep 18, 2009 | 1170 | 1187 | 1155 | 1173 | 0 | +14.03(+1.21%) |
Sep 17, 2009 | 1172 | 1194 | 1146 | 1159 | 0 | -9.33(-0.80%) |
Sep 16, 2009 | 1170 | 1186 | 1146 | 1169 | 0 | +6.24(+0.54%) |
Sep 15, 2009 | 1143 | 1178 | 1136 | 1162 | 0 | +19.33(+1.69%) |
Sep 14, 2009 | 1134 | 1149 | 1123 | 1143 | 0 | -6.11(-0.53%) |
Sep 11, 2009 | 1169 | 1179 | 1139 | 1149 | 0 | -16.37(-1.40%) |
Sep 10, 2009 | 1144 | 1171 | 1133 | 1165 | 0 | +25.28(+2.22%) |
Sep 09, 2009 | 1132 | 1165 | 1114 | 1140 | 0 | +10.55(+0.93%) |
Sep 08, 2009 | 1094 | 1133 | 1085 | 1130 | 0 | +51.72(+4.80%) |
Sep 04, 2009 | 1078 | 1078 | 1078 | 0 | +25.99(+2.47%) | |
Sep 03, 2009 | 1039 | 1058 | 1023 | 1052 | 0 | +20.94(+2.03%) |
Sep 02, 2009 | 1022 | 1046 | 1010 | 1031 | 0 | +3.41(+0.33%) |