Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 2520 | 2534 | 2519 | 2534 | 0 | +0.00(+0.00%) |
Dec 30, 2009 | 2520 | 2534 | 2519 | 2534 | 0 | +15.37(+0.61%) |
Dec 29, 2009 | 2511 | 2521 | 2505 | 2519 | 0 | +9.30(+0.37%) |
Dec 28, 2009 | 2475 | 2512 | 2475 | 2510 | 0 | +34.81(+1.41%) |
Dec 27, 2009 | 2468 | 2477 | 2456 | 2475 | 0 | +0.00(+0.00%) |
Dec 26, 2009 | 2468 | 2477 | 2456 | 2475 | 0 | +0.00(+0.00%) |
Dec 25, 2009 | 2468 | 2477 | 2456 | 2475 | 0 | +0.00(+0.00%) |
Dec 24, 2009 | 2468 | 2477 | 2456 | 2475 | 0 | +0.00(+0.00%) |
Dec 23, 2009 | 2468 | 2477 | 2456 | 2475 | 0 | +7.24(+0.29%) |
Dec 22, 2009 | 2432 | 2469 | 2432 | 2468 | 0 | +36.25(+1.49%) |
Dec 21, 2009 | 2509 | 2509 | 2415 | 2431 | 0 | -78.19(-3.12%) |
Dec 20, 2009 | 2523 | 2542 | 2506 | 2510 | 0 | +0.00(+0.00%) |
Dec 19, 2009 | 2523 | 2542 | 2506 | 2510 | 0 | +0.00(+0.00%) |
Dec 18, 2009 | 2523 | 2542 | 2506 | 2510 | 0 | +0.00(+0.00%) |
Dec 17, 2009 | 2523 | 2542 | 2506 | 2510 | 0 | -12.96(-0.51%) |
Dec 16, 2009 | 2495 | 2523 | 2482 | 2523 | 0 | +27.80(+1.11%) |
Dec 15, 2009 | 2506 | 2510 | 2482 | 2495 | 0 | -11.65(-0.46%) |
Dec 14, 2009 | 2519 | 2519 | 2492 | 2506 | 0 | -12.71(-0.50%) |
Dec 12, 2009 | 2486 | 2519 | 2486 | 2519 | 0 | +0.00(+0.00%) |
Dec 11, 2009 | 2486 | 2519 | 2486 | 2519 | 0 | +32.66(+1.31%) |
Dec 10, 2009 | 2482 | 2492 | 2477 | 2486 | 0 | +5.14(+0.21%) |
Dec 09, 2009 | 2484 | 2486 | 2463 | 2481 | 0 | -2.59(-0.10%) |
Dec 08, 2009 | 2484 | 2498 | 2470 | 2484 | 0 | +0.13(+0.01%) |
Dec 07, 2009 | 2512 | 2516 | 2479 | 2484 | 0 | -27.78(-1.11%) |
Dec 04, 2009 | 2500 | 2513 | 2485 | 2512 | 0 | +11.50(+0.46%) |
Dec 03, 2009 | 2471 | 2503 | 2471 | 2500 | 0 | +28.48(+1.15%) |
Dec 02, 2009 | 2453 | 2482 | 2453 | 2472 | 0 | +19.06(+0.78%) |
Dec 01, 2009 | 2416 | 2452 | 2413 | 2452 | 0 | +36.66(+1.52%) |
Nov 30, 2009 | 2393 | 2430 | 2371 | 2416 | 0 | +22.32(+0.93%) |
Nov 29, 2009 | 2460 | 2462 | 2387 | 2394 | 0 | +0.00(+0.00%) |
Nov 28, 2009 | 2460 | 2462 | 2387 | 2394 | 0 | +0.00(+0.00%) |
Nov 27, 2009 | 2460 | 2462 | 2387 | 2394 | 0 | +0.00(+0.00%) |
Nov 26, 2009 | 2460 | 2462 | 2387 | 2394 | 0 | -68.01(-2.76%) |
Nov 25, 2009 | 2471 | 2482 | 2459 | 2462 | 0 | -10.35(-0.42%) |
Nov 24, 2009 | 2482 | 2492 | 2455 | 2472 | 0 | -9.54(-0.38%) |
Nov 23, 2009 | 2488 | 2495 | 2468 | 2481 | 0 | -5.94(-0.24%) |
Nov 22, 2009 | 2468 | 2490 | 2459 | 2487 | 0 | +0.00(+0.00%) |
Nov 21, 2009 | 2468 | 2490 | 2459 | 2487 | 0 | +0.00(+0.00%) |
Nov 20, 2009 | 2468 | 2490 | 2459 | 2487 | 0 | +18.57(+0.75%) |
Nov 19, 2009 | 2484 | 2491 | 2458 | 2469 | 0 | -15.44(-0.62%) |
Nov 18, 2009 | 2474 | 2488 | 2452 | 2484 | 0 | +10.44(+0.42%) |
Nov 17, 2009 | 2469 | 2487 | 2461 | 2474 | 0 | +5.11(+0.21%) |
Nov 16, 2009 | 2469 | 2469 | 2469 | 0 | +41.88(+1.73%) | |
Nov 15, 2009 | 2420 | 2431 | 2409 | 2427 | 0 | +0.00(+0.00%) |
Nov 14, 2009 | 2420 | 2431 | 2409 | 2427 | 0 | +0.00(+0.00%) |
Nov 13, 2009 | 2420 | 2431 | 2409 | 2427 | 0 | +6.52(+0.27%) |
Nov 12, 2009 | 2405 | 2434 | 2405 | 2420 | 0 | +16.40(+0.68%) |
Nov 11, 2009 | 2383 | 2415 | 2380 | 2404 | 0 | +21.92(+0.92%) |
Nov 10, 2009 | 2407 | 2432 | 2372 | 2382 | 0 | -24.47(-1.02%) |
Nov 09, 2009 | 2395 | 2407 | 2380 | 2406 | 0 | +11.32(+0.47%) |
Nov 08, 2009 | 2368 | 2403 | 2368 | 2395 | 0 | +0.00(+0.00%) |
Nov 07, 2009 | 2368 | 2403 | 2368 | 2395 | 0 | +0.00(+0.00%) |
Nov 06, 2009 | 2368 | 2403 | 2368 | 2395 | 0 | +27.90(+1.18%) |
Nov 05, 2009 | 2372 | 2376 | 2355 | 2367 | 0 | -4.65(-0.20%) |
Nov 04, 2009 | 2335 | 2372 | 2335 | 2372 | 0 | +37.75(+1.62%) |
Nov 03, 2009 | 2372 | 2386 | 2328 | 2334 | 0 | -37.53(-1.58%) |
Nov 02, 2009 | 2366 | 2373 | 2295 | 2372 | 0 | +3.94(+0.17%) |
Nov 01, 2009 | 2345 | 2402 | 2345 | 2368 | 0 | +0.00(+0.00%) |
Oct 31, 2009 | 2345 | 2402 | 2345 | 2368 | 0 | +0.00(+0.00%) |
Oct 30, 2009 | 2345 | 2402 | 2345 | 2368 | 0 | +23.67(+1.01%) |
Oct 29, 2009 | 2355 | 2355 | 2235 | 2344 | 0 | -11.28(-0.48%) |
Oct 28, 2009 | 2424 | 2427 | 2337 | 2355 | 0 | -69.89(-2.88%) |
Oct 27, 2009 | 2467 | 2467 | 2417 | 2425 | 0 | -42.51(-1.72%) |
Oct 26, 2009 | 2468 | 2476 | 2456 | 2468 | 0 | -0.24(-0.01%) |
Oct 25, 2009 | 2433 | 2469 | 2430 | 2468 | 0 | +0.00(+0.00%) |
Oct 24, 2009 | 2433 | 2469 | 2430 | 2468 | 0 | +0.00(+0.00%) |
Oct 23, 2009 | 2433 | 2469 | 2430 | 2468 | 0 | +34.77(+1.43%) |
Oct 22, 2009 | 2476 | 2477 | 2422 | 2433 | 0 | -43.62(-1.76%) |
Oct 21, 2009 | 2501 | 2501 | 2462 | 2477 | 0 | -25.42(-1.02%) |
Oct 20, 2009 | 2521 | 2532 | 2494 | 2502 | 0 | -18.70(-0.74%) |
Oct 19, 2009 | 2521 | 2521 | 2521 | 0 | +5.11(+0.20%) | |
Oct 16, 2009 | 2516 | 2516 | 2516 | 0 | +0.43(+0.02%) | |
Oct 15, 2009 | 2515 | 2515 | 2515 | 0 | +3.66(+0.15%) | |
Oct 14, 2009 | 2512 | 2512 | 2512 | 0 | +39.73(+1.61%) | |
Oct 13, 2009 | 2472 | 2472 | 2472 | 0 | +15.30(+0.62%) | |
Oct 12, 2009 | 2457 | 2457 | 2457 | 2457 | 0 | -17.71(-0.72%) |
Oct 09, 2009 | 2474 | 2474 | 2474 | 0 | -10.12(-0.41%) | |
Oct 08, 2009 | 2485 | 2485 | 2485 | 0 | -28.89(-1.15%) | |
Oct 07, 2009 | 2513 | 2513 | 2513 | 0 | -14.74(-0.58%) | |
Oct 06, 2009 | 2528 | 2528 | 2528 | 0 | +47.74(+1.92%) | |
Oct 05, 2009 | 2480 | 2480 | 2480 | 0 | +0.56(+0.02%) | |
Oct 02, 2009 | 2480 | 2480 | 2480 | 0 | +1.88(+0.08%) |