Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 1063 | 1083 | 1058 | 1081 | 0 | +23.31(+2.20%) |
Feb 25, 2010 | 1053 | 1060 | 1046 | 1058 | 0 | -3.34(-0.31%) |
Feb 24, 2010 | 1065 | 1070 | 1057 | 1062 | 0 | -4.49(-0.42%) |
Feb 23, 2010 | 1086 | 1087 | 1062 | 1066 | 0 | -17.71(-1.63%) |
Feb 22, 2010 | 1089 | 1089 | 1074 | 1084 | 0 | +10.72(+1.00%) |
Feb 19, 2010 | 1084 | 1089 | 1059 | 1073 | 0 | -16.84(-1.55%) |
Feb 18, 2010 | 1088 | 1096 | 1081 | 1090 | 0 | -5.91(-0.54%) |
Feb 17, 2010 | 1091 | 1108 | 1082 | 1096 | 0 | +8.02(+0.74%) |
Feb 16, 2010 | 1102 | 1104 | 1077 | 1088 | 0 | +13.94(+1.30%) |
Feb 12, 2010 | 1074 | 1074 | 1074 | 0 | +1.31(+0.12%) | |
Feb 11, 2010 | 1057 | 1079 | 1051 | 1072 | 0 | +25.25(+2.41%) |
Feb 10, 2010 | 1072 | 1073 | 1044 | 1047 | 0 | -17.94(-1.68%) |
Feb 09, 2010 | 1071 | 1076 | 1051 | 1065 | 0 | +12.76(+1.21%) |
Feb 08, 2010 | 1062 | 1067 | 1050 | 1052 | 0 | -8.49(-0.80%) |
Feb 05, 2010 | 1070 | 1078 | 1052 | 1061 | 0 | -15.56(-1.45%) |
Feb 04, 2010 | 1101 | 1109 | 1074 | 1076 | 0 | -41.91(-3.75%) |
Feb 03, 2010 | 1107 | 1124 | 1099 | 1118 | 0 | -3.25(-0.29%) |
Feb 02, 2010 | 1127 | 1128 | 1108 | 1122 | 0 | +4.86(+0.44%) |
Feb 01, 2010 | 1105 | 1120 | 1100 | 1117 | 0 | +13.27(+1.20%) |
Jan 29, 2010 | 1108 | 1116 | 1097 | 1103 | 0 | -7.41(-0.67%) |
Jan 28, 2010 | 1118 | 1119 | 1081 | 1111 | 0 | -11.19(-1.00%) |
Jan 27, 2010 | 1135 | 1141 | 1115 | 1122 | 0 | -20.57(-1.80%) |
Jan 26, 2010 | 1153 | 1157 | 1137 | 1143 | 0 | -21.37(-1.84%) |
Jan 25, 2010 | 1175 | 1181 | 1157 | 1164 | 0 | +0.97(+0.08%) |
Jan 22, 2010 | 1152 | 1174 | 1135 | 1163 | 0 | -6.53(-0.56%) |
Jan 21, 2010 | 1188 | 1189 | 1158 | 1170 | 0 | -18.21(-1.53%) |
Jan 20, 2010 | 1211 | 1212 | 1179 | 1188 | 0 | -16.83(-1.40%) |
Jan 19, 2010 | 1180 | 1208 | 1179 | 1205 | 0 | +22.38(+1.89%) |
Jan 15, 2010 | 1182 | 1182 | 1182 | 0 | -6.55(-0.55%) | |
Jan 14, 2010 | 1170 | 1195 | 1181 | 1189 | 0 | -8.60(-0.72%) |
Jan 13, 2010 | 1192 | 1199 | 1178 | 1197 | 0 | +15.50(+1.31%) |
Jan 12, 2010 | 1171 | 1185 | 1168 | 1182 | 0 | -1.91(-0.16%) |
Jan 11, 2010 | 1157 | 1186 | 1167 | 1184 | 0 | +16.40(+1.40%) |
Jan 08, 2010 | 1150 | 1171 | 1151 | 1167 | 0 | +12.72(+1.10%) |
Jan 07, 2010 | 1140 | 1160 | 1146 | 1155 | 0 | +8.01(+0.70%) |
Jan 06, 2010 | 1128 | 1155 | 1122 | 1147 | 0 | +19.23(+1.71%) |
Jan 05, 2010 | 1130 | 1132 | 1120 | 1127 | 0 | +4.67(+0.42%) |
Jan 04, 2010 | 1110 | 1125 | 1101 | 1123 | 0 | +31.06(+2.85%) |
Dec 31, 2009 | 1092 | 1092 | 1092 | 0 | -8.93(-0.81%) | |
Dec 30, 2009 | 1098 | 1108 | 1097 | 1101 | 0 | -0.41(-0.04%) |
Dec 29, 2009 | 1099 | 1104 | 1094 | 1101 | 0 | +11.72(+1.08%) |
Dec 28, 2009 | 1098 | 1100 | 1085 | 1089 | 0 | +1.71(+0.16%) |
Dec 24, 2009 | 1085 | 1089 | 1080 | 1088 | 0 | +7.27(+0.67%) |
Dec 23, 2009 | 1080 | 1083 | 1071 | 1080 | 0 | +7.89(+0.74%) |
Dec 22, 2009 | 1081 | 1084 | 1067 | 1072 | 0 | -2.35(-0.22%) |
Dec 21, 2009 | 1068 | 1081 | 1067 | 1075 | 0 | +10.83(+1.02%) |
Dec 18, 2009 | 1084 | 1086 | 1060 | 1064 | 0 | -14.55(-1.35%) |
Dec 17, 2009 | 1084 | 1089 | 1077 | 1079 | 0 | -19.66(-1.79%) |
Dec 16, 2009 | 1102 | 1104 | 1092 | 1098 | 0 | -3.31(-0.30%) |
Dec 15, 2009 | 1098 | 1104 | 1092 | 1101 | 0 | -5.93(-0.54%) |
Dec 14, 2009 | 1100 | 1109 | 1098 | 1107 | 0 | +16.42(+1.51%) |
Dec 11, 2009 | 1066 | 1094 | 1065 | 1091 | 0 | +33.61(+3.18%) |
Dec 10, 2009 | 1058 | 1062 | 1048 | 1057 | 0 | +19.32(+1.86%) |
Dec 09, 2009 | 1031 | 1040 | 1025 | 1038 | 0 | +12.37(+1.21%) |
Dec 08, 2009 | 1030 | 1038 | 1024 | 1026 | 0 | -18.15(-1.74%) |
Dec 07, 2009 | 1052 | 1063 | 1041 | 1044 | 0 | -13.14(-1.24%) |
Dec 04, 2009 | 1067 | 1068 | 1050 | 1057 | 0 | +4.37(+0.42%) |
Dec 03, 2009 | 1069 | 1072 | 1051 | 1053 | 0 | -8.26(-0.78%) |
Dec 02, 2009 | 1062 | 1068 | 1054 | 1061 | 0 | -6.59(-0.62%) |