Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 1276 | 1350 | 1322 | 1336 | 0 | -2.13(-0.16%) |
Feb 25, 2010 | 1258 | 1343 | 1308 | 1338 | 0 | +0.86(+0.06%) |
Feb 24, 2010 | 1273 | 1346 | 1321 | 1337 | 0 | +9.35(+0.70%) |
Feb 23, 2010 | 1272 | 1347 | 1316 | 1328 | 0 | -10.37(-0.77%) |
Feb 22, 2010 | 1282 | 1352 | 1326 | 1338 | 0 | +1.63(+0.12%) |
Feb 19, 2010 | 1273 | 1346 | 1321 | 1337 | 0 | +0.98(+0.07%) |
Feb 18, 2010 | 1264 | 1343 | 1315 | 1336 | 0 | +7.82(+0.59%) |
Feb 17, 2010 | 1266 | 1339 | 1311 | 1328 | 0 | +8.07(+0.61%) |
Feb 16, 2010 | 1250 | 1328 | 1294 | 1320 | 0 | +18.07(+1.39%) |
Feb 15, 2010 | 0.0116 | 1302 | 1302 | 1302 | 0 | +0.00(+0.00%) |
Feb 12, 2010 | 1223 | 1308 | 1275 | 1302 | 0 | +3.59(+0.28%) |
Feb 11, 2010 | 1219 | 1305 | 1265 | 1298 | 0 | +17.86(+1.40%) |
Feb 10, 2010 | 1226 | 1295 | 1264 | 1280 | 0 | -6.28(-0.49%) |
Feb 09, 2010 | 1221 | 1300 | 1265 | 1286 | 0 | +19.70(+1.56%) |
Feb 08, 2010 | 1216 | 1290 | 1255 | 1267 | 0 | -4.83(-0.38%) |
Feb 05, 2010 | 1214 | 1285 | 1241 | 1272 | 0 | -1.23(-0.10%) |
Feb 04, 2010 | 1245 | 1309 | 1266 | 1273 | 0 | -40.39(-3.08%) |
Feb 03, 2010 | 1253 | 1329 | 1297 | 1313 | 0 | -7.66(-0.58%) |
Feb 02, 2010 | 1246 | 1330 | 1294 | 1321 | 0 | +26.18(+2.02%) |
Feb 01, 2010 | 1230 | 1306 | 1276 | 1295 | 0 | +15.80(+1.24%) |
Jan 29, 2010 | 1246 | 1313 | 1272 | 1279 | 0 | -18.16(-1.40%) |
Jan 28, 2010 | 1312 | 1322 | 1284 | 1297 | 0 | -10.00(-0.77%) |
Jan 27, 2010 | 1246 | 1317 | 1283 | 1307 | 0 | +2.13(+0.16%) |
Jan 26, 2010 | 1245 | 1321 | 1292 | 1305 | 0 | -7.77(-0.59%) |
Jan 25, 2010 | 1264 | 1333 | 1301 | 1313 | 0 | +1.81(+0.14%) |
Jan 22, 2010 | 1271 | 1341 | 1301 | 1311 | 0 | -18.03(-1.36%) |
Jan 21, 2010 | 1354 | 1364 | 1318 | 1329 | 0 | -20.75(-1.54%) |
Jan 20, 2010 | 1294 | 1364 | 1333 | 1350 | 0 | -20.87(-1.52%) |
Jan 19, 2010 | 1301 | 1380 | 1346 | 1371 | 0 | +15.03(+1.11%) |
Jan 18, 2010 | 6.000 | 1356 | 1355 | 1356 | 0 | -0.11(-0.01%) |
Jan 15, 2010 | 1309 | 1378 | 1340 | 1356 | 0 | -8.05(-0.59%) |
Jan 14, 2010 | 1300 | 1375 | 1349 | 1364 | 0 | +2.73(+0.20%) |
Jan 13, 2010 | 1352 | 1371 | 1338 | 1361 | 0 | +12.89(+0.96%) |
Jan 12, 2010 | 1288 | 1362 | 1331 | 1348 | 0 | -3.54(-0.26%) |
Jan 11, 2010 | 1298 | 1368 | 1335 | 1352 | 0 | -0.09(-0.01%) |
Jan 08, 2010 | 1289 | 1361 | 1334 | 1352 | 0 | +1.91(+0.14%) |
Jan 07, 2010 | 1287 | 1361 | 1331 | 1350 | 0 | +1.13(+0.08%) |
Jan 06, 2010 | 1343 | 1362 | 1332 | 1349 | 0 | +3.68(+0.27%) |
Jan 05, 2010 | 1337 | 1358 | 1321 | 1345 | 0 | +6.47(+0.48%) |
Jan 04, 2010 | 1328 | 1349 | 1318 | 1338 | 0 | +23.42(+1.78%) |
Dec 31, 2009 | 1315 | 1315 | 1315 | 0 | -13.56(-1.02%) | |
Dec 30, 2009 | 1269 | 1336 | 1313 | 1329 | 0 | -0.65(-0.05%) |
Dec 29, 2009 | 1278 | 1341 | 1320 | 1329 | 0 | -0.23(-0.02%) |
Dec 28, 2009 | 1298 | 1343 | 1318 | 1330 | 0 | -2.35(-0.18%) |
Dec 24, 2009 | 1272 | 1339 | 1320 | 1332 | 0 | +7.24(+0.55%) |
Dec 23, 2009 | 1263 | 1333 | 1307 | 1325 | 0 | +10.48(+0.80%) |
Dec 22, 2009 | 1254 | 1324 | 1297 | 1314 | 0 | +10.31(+0.79%) |
Dec 21, 2009 | 1245 | 1317 | 1289 | 1304 | 0 | +9.76(+0.75%) |
Dec 18, 2009 | 1242 | 1308 | 1275 | 1294 | 0 | +4.99(+0.39%) |
Dec 17, 2009 | 1238 | 1306 | 1276 | 1289 | 0 | -16.90(-1.29%) |
Dec 16, 2009 | 1248 | 1320 | 1292 | 1306 | 0 | +6.94(+0.53%) |
Dec 15, 2009 | 1244 | 1314 | 1286 | 1299 | 0 | -6.54(-0.50%) |
Dec 14, 2009 | 1302 | 1311 | 1295 | 1306 | 0 | +10.30(+0.80%) |
Dec 11, 2009 | 1257 | 1306 | 1278 | 1295 | 0 | +10.79(+0.84%) |
Dec 10, 2009 | 1255 | 1302 | 1273 | 1284 | 0 | +1.74(+0.14%) |
Dec 09, 2009 | 1248 | 1294 | 1264 | 1283 | 0 | -1.51(-0.12%) |
Dec 08, 2009 | 1257 | 1301 | 1255 | 1284 | 0 | -14.53(-1.12%) |
Dec 07, 2009 | 1261 | 1313 | 1283 | 1299 | 0 | +1.93(+0.15%) |
Dec 04, 2009 | 1260 | 1314 | 1273 | 1297 | 0 | +21.12(+1.66%) |
Dec 03, 2009 | 1235 | 1303 | 1270 | 1276 | 0 | -10.78(-0.84%) |
Dec 02, 2009 | 1243 | 1302 | 1271 | 1287 | 0 | +5.71(+0.45%) |