Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 1480 | 1480 | 1480 | 0 | -11.41(-0.77%) | |
Dec 30, 2009 | 1467 | 1493 | 1463 | 1491 | 0 | +21.69(+1.48%) |
Dec 29, 2009 | 1495 | 1496 | 1466 | 1469 | 0 | -19.35(-1.30%) |
Dec 28, 2009 | 1492 | 1506 | 1474 | 1489 | 0 | +11.09(+0.75%) |
Dec 24, 2009 | 1437 | 1480 | 1436 | 1478 | 0 | +48.27(+3.38%) |
Dec 23, 2009 | 1420 | 1433 | 1417 | 1429 | 0 | +14.15(+1.00%) |
Dec 22, 2009 | 1411 | 1421 | 1404 | 1415 | 0 | +12.57(+0.90%) |
Dec 21, 2009 | 1386 | 1413 | 1383 | 1403 | 0 | +22.42(+1.62%) |
Dec 18, 2009 | 1368 | 1383 | 1360 | 1380 | 0 | +20.23(+1.49%) |
Dec 17, 2009 | 1373 | 1381 | 1352 | 1360 | 0 | -18.65(-1.35%) |
Dec 16, 2009 | 1377 | 1389 | 1373 | 1379 | 0 | +7.70(+0.56%) |
Dec 15, 2009 | 1377 | 1394 | 1360 | 1371 | 0 | -12.98(-0.94%) |
Dec 14, 2009 | 1373 | 1388 | 1356 | 1384 | 0 | +14.89(+1.09%) |
Dec 11, 2009 | 1392 | 1393 | 1361 | 1369 | 0 | -12.46(-0.90%) |
Dec 10, 2009 | 1400 | 1404 | 1378 | 1382 | 0 | -6.65(-0.48%) |
Dec 09, 2009 | 1346 | 1391 | 1337 | 1388 | 0 | +52.59(+3.94%) |
Dec 08, 2009 | 1338 | 1356 | 1328 | 1336 | 0 | -0.74(-0.06%) |
Dec 07, 2009 | 1366 | 1369 | 1334 | 1336 | 0 | -28.92(-2.12%) |
Dec 04, 2009 | 1406 | 1409 | 1345 | 1365 | 0 | -19.02(-1.37%) |
Dec 03, 2009 | 1394 | 1405 | 1383 | 1384 | 0 | -1.15(-0.08%) |
Dec 02, 2009 | 1405 | 1422 | 1382 | 1385 | 0 | -6.92(-0.50%) |
Dec 01, 2009 | 1428 | 1433 | 1390 | 1392 | 0 | -20.94(-1.48%) |
Nov 30, 2009 | 1421 | 1426 | 1404 | 1413 | 0 | -4.48(-0.32%) |
Nov 27, 2009 | 1408 | 1434 | 1402 | 1418 | 0 | -25.04(-1.74%) |
Nov 25, 2009 | 1443 | 1443 | 1443 | 0 | -0.86(-0.06%) | |
Nov 24, 2009 | 1453 | 1459 | 1434 | 1444 | 0 | -15.33(-1.05%) |
Nov 23, 2009 | 1438 | 1461 | 1436 | 1459 | 0 | +42.61(+3.01%) |
Nov 20, 2009 | 1416 | 1425 | 1402 | 1416 | 0 | -24.36(-1.69%) |
Nov 19, 2009 | 1467 | 1468 | 1433 | 1441 | 0 | -36.18(-2.45%) |
Nov 18, 2009 | 1480 | 1484 | 1461 | 1477 | 0 | -5.23(-0.35%) |
Nov 17, 2009 | 1476 | 1485 | 1466 | 1482 | 0 | +2.78(+0.19%) |
Nov 16, 2009 | 1469 | 1489 | 1465 | 1479 | 0 | +20.13(+1.38%) |
Nov 13, 2009 | 1451 | 1465 | 1442 | 1459 | 0 | +15.22(+1.05%) |
Nov 12, 2009 | 1452 | 1465 | 1440 | 1444 | 0 | -10.04(-0.69%) |
Nov 11, 2009 | 1462 | 1466 | 1443 | 1454 | 0 | +5.12(+0.35%) |
Nov 10, 2009 | 1438 | 1464 | 1436 | 1449 | 0 | +7.35(+0.51%) |
Nov 09, 2009 | 1408 | 1445 | 1402 | 1442 | 0 | +52.03(+3.74%) |
Nov 06, 2009 | 1377 | 1396 | 1375 | 1390 | 0 | +0.99(+0.07%) |
Nov 05, 2009 | 1376 | 1395 | 1370 | 1389 | 0 | +24.63(+1.81%) |
Nov 04, 2009 | 1365 | 1386 | 1360 | 1364 | 0 | +11.92(+0.88%) |
Nov 03, 2009 | 1342 | 1357 | 1329 | 1352 | 0 | -0.99(-0.07%) |
Nov 02, 2009 | 1356 | 1378 | 1327 | 1353 | 0 | +4.37(+0.32%) |
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%) |