Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 1109 | 1133 | 1112 | 1125 | 0 | +4.29(+0.38%) |
Feb 25, 2010 | 1100 | 1125 | 1102 | 1121 | 0 | -3.24(-0.29%) |
Feb 24, 2010 | 1111 | 1135 | 1115 | 1124 | 0 | +6.68(+0.60%) |
Feb 23, 2010 | 1117 | 1138 | 1112 | 1118 | 0 | -13.94(-1.23%) |
Feb 22, 2010 | 1128 | 1146 | 1123 | 1132 | 0 | -8.86(-0.78%) |
Feb 19, 2010 | 1124 | 1150 | 1129 | 1140 | 0 | -0.30(-0.03%) |
Feb 18, 2010 | 1125 | 1150 | 1129 | 1141 | 0 | +1.01(+0.09%) |
Feb 17, 2010 | 1112 | 1148 | 1118 | 1140 | 0 | +16.53(+1.47%) |
Feb 16, 2010 | 1112 | 1133 | 1105 | 1123 | 0 | +6.53(+0.58%) |
Feb 12, 2010 | 1117 | 1117 | 1117 | 0 | +3.95(+0.35%) | |
Feb 11, 2010 | 1084 | 1121 | 1089 | 1113 | 0 | +11.35(+1.03%) |
Feb 10, 2010 | 1089 | 1114 | 1087 | 1101 | 0 | -0.39(-0.04%) |
Feb 09, 2010 | 1095 | 1120 | 1091 | 1102 | 0 | +6.34(+0.58%) |
Feb 08, 2010 | 1089 | 1109 | 1084 | 1095 | 0 | -7.03(-0.64%) |
Feb 05, 2010 | 1090 | 1115 | 1077 | 1102 | 0 | -1.15(-0.10%) |
Feb 04, 2010 | 1123 | 1139 | 1100 | 1104 | 0 | -37.49(-3.29%) |
Feb 03, 2010 | 1127 | 1152 | 1128 | 1141 | 0 | -3.78(-0.33%) |
Feb 02, 2010 | 1114 | 1148 | 1118 | 1145 | 0 | +17.30(+1.53%) |
Feb 01, 2010 | 1114 | 1136 | 1116 | 1128 | 0 | +2.51(+0.22%) |
Jan 29, 2010 | 1110 | 1140 | 1114 | 1125 | 0 | +5.23(+0.47%) |
Jan 28, 2010 | 1129 | 1141 | 1110 | 1120 | 0 | -8.89(-0.79%) |
Jan 27, 2010 | 1097 | 1134 | 1104 | 1129 | 0 | +24.97(+2.26%) |
Jan 26, 2010 | 1092 | 1116 | 1091 | 1104 | 0 | -0.44(-0.04%) |
Jan 25, 2010 | 1104 | 1122 | 1097 | 1104 | 0 | -7.91(-0.71%) |
Jan 22, 2010 | 1100 | 1129 | 1102 | 1112 | 0 | +0.45(+0.04%) |
Jan 21, 2010 | 1128 | 1133 | 1101 | 1112 | 0 | -12.66(-1.13%) |
Jan 20, 2010 | 1118 | 1139 | 1106 | 1124 | 0 | -8.18(-0.72%) |
Jan 19, 2010 | 1102 | 1141 | 1109 | 1133 | 0 | +20.72(+1.86%) |
Jan 15, 2010 | 1112 | 1112 | 1112 | 0 | -5.66(-0.51%) | |
Jan 14, 2010 | 1105 | 1128 | 1105 | 1117 | 0 | -1.36(-0.12%) |
Jan 13, 2010 | 1110 | 1126 | 1100 | 1119 | 0 | +13.74(+1.24%) |
Jan 12, 2010 | 1098 | 1122 | 1083 | 1105 | 0 | -5.31(-0.48%) |
Jan 11, 2010 | 1098 | 1122 | 1092 | 1110 | 0 | +5.42(+0.49%) |
Jan 08, 2010 | 1084 | 1113 | 1083 | 1105 | 0 | +9.27(+0.85%) |
Jan 07, 2010 | 1082 | 1107 | 1076 | 1096 | 0 | +0.10(+0.01%) |
Jan 06, 2010 | 1085 | 1105 | 1077 | 1096 | 0 | +12.88(+1.19%) |
Jan 05, 2010 | 1087 | 1096 | 1068 | 1083 | 0 | -6.51(-0.60%) |
Jan 04, 2010 | 1086 | 1099 | 1075 | 1089 | 0 | +11.17(+1.04%) |
Dec 31, 2009 | 1078 | 1078 | 1078 | 0 | -12.61(-1.16%) | |
Dec 30, 2009 | 1075 | 1097 | 1080 | 1091 | 0 | +3.97(+0.37%) |
Dec 29, 2009 | 1079 | 1095 | 1079 | 1087 | 0 | -1.16(-0.11%) |
Dec 28, 2009 | 1073 | 1093 | 1076 | 1088 | 0 | +6.92(+0.64%) |
Dec 24, 2009 | 1068 | 1085 | 1071 | 1081 | 0 | +2.21(+0.20%) |
Dec 23, 2009 | 1069 | 1088 | 1070 | 1079 | 0 | +1.46(+0.14%) |
Dec 22, 2009 | 1061 | 1085 | 1065 | 1077 | 0 | +9.03(+0.85%) |
Dec 21, 2009 | 1050 | 1078 | 1055 | 1068 | 0 | +11.31(+1.07%) |
Dec 18, 2009 | 1040 | 1067 | 1039 | 1057 | 0 | +21.65(+2.09%) |
Dec 17, 2009 | 1033 | 1049 | 1027 | 1035 | 0 | -11.49(-1.10%) |
Dec 16, 2009 | 1054 | 1072 | 1040 | 1047 | 0 | -15.67(-1.47%) |
Dec 15, 2009 | 1060 | 1080 | 1052 | 1062 | 0 | -16.52(-1.53%) |
Dec 14, 2009 | 1077 | 1085 | 1064 | 1079 | 0 | +13.66(+1.28%) |
Dec 11, 2009 | 1055 | 1076 | 1056 | 1065 | 0 | +0.40(+0.04%) |
Dec 10, 2009 | 1054 | 1079 | 1057 | 1065 | 0 | +1.52(+0.14%) |
Dec 09, 2009 | 1053 | 1070 | 1047 | 1063 | 0 | -2.79(-0.26%) |
Dec 08, 2009 | 1055 | 1076 | 1056 | 1066 | 0 | -11.97(-1.11%) |
Dec 07, 2009 | 1073 | 1094 | 1070 | 1078 | 0 | -3.90(-0.36%) |
Dec 04, 2009 | 1078 | 1098 | 1071 | 1082 | 0 | +3.85(+0.36%) |
Dec 03, 2009 | 1079 | 1101 | 1074 | 1078 | 0 | -12.90(-1.18%) |
Dec 02, 2009 | 1072 | 1100 | 1078 | 1091 | 0 | +7.70(+0.71%) |