Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 1293 | 1367 | 1333 | 1352 | 0 | +2.48(+0.18%) |
Feb 25, 2010 | 1278 | 1356 | 1318 | 1350 | 0 | +0.99(+0.07%) |
Feb 24, 2010 | 1284 | 1359 | 1330 | 1349 | 0 | +10.99(+0.82%) |
Feb 23, 2010 | 1288 | 1357 | 1323 | 1338 | 0 | -9.08(-0.67%) |
Feb 22, 2010 | 1298 | 1363 | 1335 | 1347 | 0 | +0.34(+0.03%) |
Feb 19, 2010 | 1286 | 1358 | 1326 | 1346 | 0 | +5.08(+0.38%) |
Feb 18, 2010 | 1287 | 1352 | 1320 | 1341 | 0 | +2.10(+0.16%) |
Feb 17, 2010 | 1287 | 1352 | 1322 | 1339 | 0 | +11.17(+0.84%) |
Feb 16, 2010 | 1266 | 1336 | 1302 | 1328 | 0 | +22.41(+1.72%) |
Feb 15, 2010 | 4.796 | 1306 | 1306 | 1306 | 0 | +0.00(+0.00%) |
Feb 12, 2010 | 1245 | 1311 | 1278 | 1306 | 0 | +2.95(+0.23%) |
Feb 11, 2010 | 1234 | 1310 | 1271 | 1303 | 0 | +18.43(+1.44%) |
Feb 10, 2010 | 1238 | 1300 | 1266 | 1284 | 0 | -2.77(-0.22%) |
Feb 09, 2010 | 1239 | 1301 | 1264 | 1287 | 0 | +19.85(+1.57%) |
Feb 08, 2010 | 1231 | 1292 | 1255 | 1267 | 0 | -6.95(-0.55%) |
Feb 05, 2010 | 1230 | 1288 | 1243 | 1274 | 0 | +6.32(+0.50%) |
Feb 04, 2010 | 1253 | 1308 | 1261 | 1268 | 0 | -42.09(-3.21%) |
Feb 03, 2010 | 1268 | 1329 | 1295 | 1310 | 0 | -8.96(-0.68%) |
Feb 02, 2010 | 1261 | 1329 | 1294 | 1319 | 0 | +18.01(+1.38%) |
Feb 01, 2010 | 1252 | 1314 | 1279 | 1301 | 0 | +12.78(+0.99%) |
Jan 29, 2010 | 1277 | 1324 | 1279 | 1288 | 0 | -12.35(-0.95%) |
Jan 28, 2010 | 1316 | 1328 | 1286 | 1300 | 0 | -8.07(-0.62%) |
Jan 27, 2010 | 1272 | 1321 | 1283 | 1309 | 0 | +4.00(+0.31%) |
Jan 26, 2010 | 1256 | 1324 | 1290 | 1305 | 0 | -4.47(-0.34%) |
Jan 25, 2010 | 1270 | 1329 | 1294 | 1309 | 0 | +3.06(+0.23%) |
Jan 22, 2010 | 1279 | 1340 | 1297 | 1306 | 0 | -21.52(-1.62%) |
Jan 21, 2010 | 1347 | 1363 | 1316 | 1327 | 0 | -24.21(-1.79%) |
Jan 20, 2010 | 1313 | 1370 | 1334 | 1352 | 0 | -16.39(-1.20%) |
Jan 19, 2010 | 1312 | 1379 | 1345 | 1368 | 0 | +14.12(+1.04%) |
Jan 18, 2010 | 3.134 | 1354 | 1354 | 1354 | 0 | +0.00(+0.00%) |
Jan 15, 2010 | 1323 | 1378 | 1340 | 1354 | 0 | -16.98(-1.24%) |
Jan 14, 2010 | 1327 | 1385 | 1353 | 1371 | 0 | +1.96(+0.14%) |
Jan 13, 2010 | 1360 | 1379 | 1344 | 1369 | 0 | +13.28(+0.98%) |
Jan 12, 2010 | 1331 | 1375 | 1341 | 1356 | 0 | -16.88(-1.23%) |
Jan 11, 2010 | 1341 | 1389 | 1354 | 1373 | 0 | +3.48(+0.25%) |
Jan 08, 2010 | 1330 | 1380 | 1347 | 1369 | 0 | +4.33(+0.32%) |
Jan 07, 2010 | 1324 | 1379 | 1340 | 1365 | 0 | +10.10(+0.75%) |
Jan 06, 2010 | 1353 | 1373 | 1338 | 1355 | 0 | -0.05(-0.00%) |
Jan 05, 2010 | 1346 | 1370 | 1329 | 1355 | 0 | +9.56(+0.71%) |
Jan 04, 2010 | 1341 | 1361 | 1324 | 1345 | 0 | +20.02(+1.51%) |
Dec 31, 2009 | 1325 | 1325 | 1325 | 0 | -12.27(-0.92%) | |
Dec 30, 2009 | 1312 | 1349 | 1323 | 1337 | 0 | -4.74(-0.35%) |
Dec 29, 2009 | 1319 | 1356 | 1331 | 1342 | 0 | +1.45(+0.11%) |
Dec 28, 2009 | 1318 | 1355 | 1328 | 1341 | 0 | +0.02(+0.00%) |
Dec 24, 2009 | 1314 | 1351 | 1330 | 1341 | 0 | +2.62(+0.20%) |
Dec 23, 2009 | 1307 | 1349 | 1317 | 1338 | 0 | +10.38(+0.78%) |
Dec 22, 2009 | 1300 | 1342 | 1311 | 1328 | 0 | +5.69(+0.43%) |
Dec 21, 2009 | 1290 | 1337 | 1303 | 1322 | 0 | +13.18(+1.01%) |
Dec 18, 2009 | 1285 | 1324 | 1285 | 1309 | 0 | +4.11(+0.32%) |
Dec 17, 2009 | 1286 | 1325 | 1292 | 1305 | 0 | -15.29(-1.16%) |
Dec 16, 2009 | 1292 | 1338 | 1306 | 1320 | 0 | +6.00(+0.46%) |
Dec 15, 2009 | 1286 | 1331 | 1298 | 1314 | 0 | -5.42(-0.41%) |
Dec 14, 2009 | 1314 | 1326 | 1303 | 1319 | 0 | +15.17(+1.16%) |
Dec 11, 2009 | 1280 | 1318 | 1284 | 1304 | 0 | +10.12(+0.78%) |
Dec 10, 2009 | 1273 | 1311 | 1278 | 1294 | 0 | +9.24(+0.72%) |
Dec 09, 2009 | 1270 | 1298 | 1265 | 1285 | 0 | -9.52(-0.74%) |
Dec 08, 2009 | 1278 | 1311 | 1277 | 1294 | 0 | -8.28(-0.64%) |
Dec 07, 2009 | 1282 | 1319 | 1286 | 1303 | 0 | +1.40(+0.11%) |
Dec 04, 2009 | 1282 | 1322 | 1276 | 1301 | 0 | +18.43(+1.44%) |
Dec 03, 2009 | 1273 | 1310 | 1275 | 1283 | 0 | -9.63(-0.75%) |
Dec 02, 2009 | 1257 | 1309 | 1274 | 1292 | 0 | +7.08(+0.55%) |