Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 2863 | 2898 | 2863 | 2898 | 0 | +17.86(+0.62%) |
Dec 30, 2009 | 2867 | 2883 | 2863 | 2880 | 0 | +10.00(+0.35%) |
Dec 29, 2009 | 2861 | 2870 | 2856 | 2870 | 0 | +14.08(+0.49%) |
Dec 28, 2009 | 2845 | 2859 | 2844 | 2856 | 0 | +17.98(+0.63%) |
Dec 27, 2009 | 2839 | 2844 | 2833 | 2838 | 0 | +0.00(+0.00%) |
Dec 26, 2009 | 2839 | 2844 | 2833 | 2838 | 0 | +0.00(+0.00%) |
Dec 25, 2009 | 2839 | 2844 | 2833 | 2838 | 0 | +0.00(+0.00%) |
Dec 24, 2009 | 2839 | 2844 | 2833 | 2838 | 0 | -3.86(-0.14%) |
Dec 23, 2009 | 2835 | 2845 | 2832 | 2842 | 0 | +17.74(+0.63%) |
Dec 22, 2009 | 2806 | 2827 | 2806 | 2824 | 0 | +37.01(+1.33%) |
Dec 21, 2009 | 2805 | 2810 | 2787 | 2787 | 0 | -15.78(-0.56%) |
Dec 20, 2009 | 2789 | 2807 | 2784 | 2803 | 0 | +0.00(+0.00%) |
Dec 19, 2009 | 2789 | 2807 | 2784 | 2803 | 0 | +0.00(+0.00%) |
Dec 18, 2009 | 2789 | 2807 | 2784 | 2803 | 0 | -10.68(-0.38%) |
Dec 17, 2009 | 2822 | 2828 | 2807 | 2813 | 0 | -0.66(-0.02%) |
Dec 16, 2009 | 2799 | 2814 | 2792 | 2814 | 0 | +15.23(+0.54%) |
Dec 15, 2009 | 2809 | 2812 | 2799 | 2799 | 0 | -0.84(-0.03%) |
Dec 14, 2009 | 2805 | 2812 | 2783 | 2800 | 0 | -1.21(-0.04%) |
Dec 12, 2009 | 2784 | 2803 | 2784 | 2801 | 0 | +0.00(+0.00%) |
Dec 11, 2009 | 2784 | 2803 | 2784 | 2801 | 0 | +18.89(+0.68%) |
Dec 10, 2009 | 2806 | 2807 | 2769 | 2782 | 0 | -15.35(-0.55%) |
Dec 09, 2009 | 2787 | 2808 | 2785 | 2797 | 0 | -8.29(-0.30%) |
Dec 08, 2009 | 2803 | 2807 | 2795 | 2806 | 0 | +8.52(+0.30%) |
Dec 07, 2009 | 2793 | 2804 | 2792 | 2797 | 0 | +5.97(+0.21%) |
Dec 04, 2009 | 2797 | 2807 | 2789 | 2791 | 0 | -17.17(-0.61%) |
Dec 03, 2009 | 2804 | 2808 | 2793 | 2808 | 0 | +11.84(+0.42%) |
Dec 02, 2009 | 2784 | 2797 | 2783 | 2796 | 0 | +25.39(+0.92%) |
Dec 01, 2009 | 2750 | 2771 | 2743 | 2771 | 0 | +38.83(+1.42%) |
Nov 30, 2009 | 2754 | 2758 | 2729 | 2732 | 0 | -30.10(-1.09%) |
Nov 29, 2009 | 2795 | 2803 | 2762 | 2762 | 0 | +0.00(+0.00%) |
Nov 28, 2009 | 2795 | 2803 | 2762 | 2762 | 0 | +0.00(+0.00%) |
Nov 27, 2009 | 2795 | 2803 | 2762 | 2762 | 0 | +0.00(+0.00%) |
Nov 26, 2009 | 2795 | 2803 | 2762 | 2762 | 0 | -30.62(-1.10%) |
Nov 25, 2009 | 2790 | 2796 | 2778 | 2793 | 0 | +12.86(+0.46%) |
Nov 24, 2009 | 2793 | 2804 | 2780 | 2780 | 0 | -17.90(-0.64%) |
Nov 23, 2009 | 2769 | 2798 | 2769 | 2798 | 0 | +36.34(+1.32%) |
Nov 22, 2009 | 2750 | 2774 | 2750 | 2762 | 0 | +0.00(+0.00%) |
Nov 21, 2009 | 2750 | 2774 | 2750 | 2762 | 0 | +0.00(+0.00%) |
Nov 20, 2009 | 2750 | 2774 | 2750 | 2762 | 0 | +2.75(+0.10%) |
Nov 19, 2009 | 2756 | 2786 | 2753 | 2759 | 0 | +13.75(+0.50%) |
Nov 18, 2009 | 2774 | 2778 | 2745 | 2745 | 0 | -19.91(-0.72%) |
Nov 17, 2009 | 2786 | 2786 | 2764 | 2765 | 0 | -18.90(-0.68%) |
Nov 16, 2009 | 2784 | 2784 | 2784 | 0 | +56.62(+2.08%) | |
Nov 15, 2009 | 2708 | 2728 | 2705 | 2727 | 0 | +0.00(+0.00%) |
Nov 14, 2009 | 2708 | 2728 | 2705 | 2727 | 0 | +0.00(+0.00%) |
Nov 13, 2009 | 2708 | 2728 | 2705 | 2727 | 0 | +0.99(+0.04%) |
Nov 12, 2009 | 2743 | 2745 | 2711 | 2726 | 0 | -14.19(-0.52%) |
Nov 11, 2009 | 2718 | 2740 | 2708 | 2740 | 0 | +32.83(+1.21%) |
Nov 10, 2009 | 2725 | 2727 | 2698 | 2708 | 0 | +14.22(+0.53%) |
Nov 09, 2009 | 2669 | 2693 | 2663 | 2693 | 0 | +35.17(+1.32%) |
Nov 08, 2009 | 2671 | 2674 | 2658 | 2658 | 0 | +0.00(+0.00%) |
Nov 07, 2009 | 2671 | 2674 | 2658 | 2658 | 0 | +0.00(+0.00%) |
Nov 06, 2009 | 2671 | 2674 | 2658 | 2658 | 0 | +28.86(+1.10%) |
Nov 05, 2009 | 2643 | 2644 | 2627 | 2629 | 0 | -19.29(-0.73%) |
Nov 04, 2009 | 2633 | 2650 | 2633 | 2649 | 0 | +27.09(+1.03%) |
Nov 03, 2009 | 2642 | 2658 | 2622 | 2622 | 0 | -23.88(-0.90%) |
Nov 02, 2009 | 2622 | 2653 | 2616 | 2645 | 0 | -5.70(-0.22%) |
Nov 01, 2009 | 2650 | 2677 | 2647 | 2651 | 0 | +0.00(+0.00%) |
Oct 31, 2009 | 2650 | 2677 | 2647 | 2651 | 0 | +0.00(+0.00%) |
Oct 30, 2009 | 2650 | 2677 | 2647 | 2651 | 0 | +18.82(+0.71%) |
Oct 29, 2009 | 2607 | 2636 | 2605 | 2632 | 0 | -16.67(-0.63%) |
Oct 28, 2009 | 2684 | 2695 | 2649 | 2649 | 0 | -45.52(-1.69%) |
Oct 27, 2009 | 2702 | 2708 | 2691 | 2694 | 0 | -22.12(-0.81%) |
Oct 26, 2009 | 2714 | 2723 | 2710 | 2717 | 0 | +1.28(+0.05%) |
Oct 25, 2009 | 2699 | 2719 | 2699 | 2715 | 0 | +0.00(+0.00%) |
Oct 24, 2009 | 2699 | 2719 | 2699 | 2715 | 0 | +0.00(+0.00%) |
Oct 23, 2009 | 2699 | 2719 | 2699 | 2715 | 0 | +33.37(+1.24%) |
Oct 22, 2009 | 2685 | 2698 | 2678 | 2682 | 0 | -10.58(-0.39%) |
Oct 21, 2009 | 2708 | 2709 | 2693 | 2693 | 0 | -18.54(-0.68%) |
Oct 20, 2009 | 2726 | 2729 | 2706 | 2711 | 0 | -0.61(-0.02%) |
Oct 19, 2009 | 2712 | 2712 | 2712 | 0 | +3.58(+0.13%) | |
Oct 16, 2009 | 2708 | 2708 | 2708 | 0 | -4.03(-0.15%) | |
Oct 15, 2009 | 2712 | 2712 | 2712 | 0 | +3.67(+0.14%) | |
Oct 14, 2009 | 2708 | 2708 | 2708 | 0 | +40.08(+1.50%) | |
Oct 13, 2009 | 2668 | 2668 | 2668 | 0 | -12.07(-0.45%) | |
Oct 12, 2009 | 2680 | 2680 | 2680 | 2680 | 0 | +27.96(+1.05%) |
Oct 09, 2009 | 2653 | 2653 | 2653 | 0 | +1.56(+0.06%) | |
Oct 08, 2009 | 2651 | 2651 | 2651 | 0 | +16.32(+0.62%) | |
Oct 07, 2009 | 2635 | 2635 | 2635 | 0 | +22.74(+0.87%) | |
Oct 06, 2009 | 2612 | 2612 | 2612 | 0 | +28.16(+1.09%) | |
Oct 05, 2009 | 2584 | 2584 | 2584 | 0 | -20.80(-0.80%) | |
Oct 02, 2009 | 2605 | 2605 | 2605 | 0 | -52.91(-1.99%) |