Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2009 | 1235 | 1294 | 1262 | 1281 | 0 | +22.54(+1.79%) |
Nov 30, 2009 | 1200 | 1270 | 1238 | 1258 | 0 | +1.38(+0.11%) |
Nov 27, 2009 | 1201 | 1271 | 1234 | 1257 | 0 | -21.96(-1.72%) |
Nov 26, 2009 | 327.06 | 1282 | 1276 | 1279 | 0 | -0.09(-0.01%) |
Nov 25, 2009 | 1223 | 1289 | 1265 | 1279 | 0 | +6.57(+0.52%) |
Nov 24, 2009 | 1234 | 1288 | 1257 | 1272 | 0 | -5.86(-0.46%) |
Nov 23, 2009 | 1224 | 1297 | 1266 | 1278 | 0 | +15.35(+1.22%) |
Nov 20, 2009 | 1226 | 1275 | 1247 | 1263 | 0 | -2.01(-0.16%) |
Nov 19, 2009 | 1239 | 1284 | 1250 | 1265 | 0 | -28.80(-2.23%) |
Nov 18, 2009 | 1296 | 1309 | 1279 | 1294 | 0 | -5.25(-0.40%) |
Nov 17, 2009 | 1260 | 1311 | 1283 | 1299 | 0 | -9.29(-0.71%) |
Nov 16, 2009 | 1252 | 1320 | 1286 | 1308 | 0 | +17.39(+1.35%) |
Nov 13, 2009 | 1281 | 1300 | 1270 | 1291 | 0 | +13.19(+1.03%) |
Nov 12, 2009 | 1261 | 1308 | 1271 | 1278 | 0 | -19.66(-1.52%) |
Nov 11, 2009 | 1264 | 1314 | 1283 | 1297 | 0 | +6.63(+0.51%) |
Nov 10, 2009 | 1250 | 1305 | 1270 | 1291 | 0 | +3.19(+0.25%) |
Nov 09, 2009 | 1240 | 1299 | 1262 | 1288 | 0 | +24.31(+1.92%) |
Nov 06, 2009 | 1218 | 1276 | 1241 | 1263 | 0 | +5.05(+0.40%) |
Nov 05, 2009 | 1207 | 1270 | 1232 | 1258 | 0 | +24.91(+2.02%) |
Nov 04, 2009 | 1214 | 1265 | 1225 | 1233 | 0 | -8.15(-0.66%) |
Nov 03, 2009 | 1189 | 1250 | 1210 | 1241 | 0 | +9.49(+0.77%) |
Nov 02, 2009 | 1199 | 1255 | 1209 | 1232 | 0 | +2.65(+0.22%) |
Oct 30, 2009 | 1223 | 1270 | 1216 | 1229 | 0 | -31.26(-2.48%) |
Oct 29, 2009 | 1199 | 1271 | 1224 | 1260 | 0 | +38.23(+3.13%) |
Oct 28, 2009 | 1221 | 1268 | 1211 | 1222 | 0 | -41.12(-3.25%) |
Oct 27, 2009 | 1247 | 1297 | 1252 | 1263 | 0 | -20.05(-1.56%) |
Oct 26, 2009 | 1264 | 1323 | 1273 | 1283 | 0 | -15.79(-1.22%) |
Oct 23, 2009 | 1269 | 1313 | 1291 | 1299 | 0 | -20.47(-1.55%) |
Oct 22, 2009 | 1268 | 1330 | 1286 | 1320 | 0 | +15.05(+1.15%) |
Oct 21, 2009 | 1270 | 1339 | 1295 | 1305 | 0 | -8.04(-0.61%) |
Oct 20, 2009 | 1267 | 1321 | 1299 | 1313 | 0 | -9.48(-0.72%) |
Oct 19, 2009 | 1273 | 1336 | 1301 | 1322 | 0 | +13.98(+1.07%) |
Oct 16, 2009 | 1267 | 1325 | 1289 | 1308 | 0 | -8.10(-0.62%) |
Oct 15, 2009 | 1264 | 1327 | 1292 | 1316 | 0 | +4.86(+0.37%) |
Oct 14, 2009 | 1264 | 1322 | 1292 | 1311 | 0 | +18.54(+1.43%) |
Oct 13, 2009 | 1253 | 1306 | 1276 | 1293 | 0 | -2.40(-0.19%) |
Oct 12, 2009 | 1301 | 1312 | 1284 | 1295 | 0 | +6.64(+0.52%) |
Oct 09, 2009 | 1280 | 1297 | 1268 | 1289 | 0 | +7.33(+0.57%) |
Oct 08, 2009 | 1260 | 1294 | 1261 | 1281 | 0 | +18.96(+1.50%) |
Oct 07, 2009 | 1245 | 1275 | 1245 | 1262 | 0 | +2.25(+0.18%) |
Oct 06, 2009 | 1237 | 1275 | 1241 | 1260 | 0 | +16.24(+1.31%) |
Oct 05, 2009 | 1213 | 1253 | 1215 | 1244 | 0 | +20.44(+1.67%) |
Oct 02, 2009 | 1205 | 1240 | 1202 | 1223 | 0 | -8.39(-0.68%) |