Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2009 | 1262 | 1271 | 1223 | 1232 | 0 | -33.00(-2.61%) |
Sep 30, 2009 | 1258 | 1284 | 1242 | 1265 | 0 | -2.76(-0.22%) |
Sep 29, 2009 | 1224 | 1283 | 1251 | 1268 | 0 | +5.16(+0.41%) |
Sep 28, 2009 | 1207 | 1273 | 1236 | 1262 | 0 | +18.42(+1.48%) |
Sep 25, 2009 | 1231 | 1262 | 1232 | 1244 | 0 | -9.00(-0.72%) |
Sep 24, 2009 | 1257 | 1284 | 1241 | 1253 | 0 | -17.56(-1.38%) |
Sep 23, 2009 | 1267 | 1298 | 1265 | 1271 | 0 | -9.94(-0.78%) |
Sep 22, 2009 | 1267 | 1297 | 1267 | 1280 | 0 | +6.26(+0.49%) |
Sep 21, 2009 | 1259 | 1293 | 1255 | 1274 | 0 | -12.05(-0.94%) |
Sep 18, 2009 | 1273 | 1302 | 1268 | 1286 | 0 | +8.98(+0.70%) |
Sep 17, 2009 | 1260 | 1299 | 1262 | 1277 | 0 | +5.14(+0.40%) |
Sep 16, 2009 | 1255 | 1291 | 1255 | 1272 | 0 | +7.64(+0.60%) |
Sep 15, 2009 | 1241 | 1276 | 1244 | 1265 | 0 | +7.62(+0.61%) |
Sep 14, 2009 | 1223 | 1265 | 1227 | 1257 | 0 | +8.96(+0.72%) |
Sep 11, 2009 | 1235 | 1267 | 1235 | 1248 | 0 | -2.44(-0.20%) |
Sep 10, 2009 | 1223 | 1259 | 1224 | 1250 | 0 | +12.31(+0.99%) |
Sep 09, 2009 | 1209 | 1250 | 1214 | 1238 | 0 | +12.64(+1.03%) |
Sep 08, 2009 | 1208 | 1238 | 1205 | 1225 | 0 | +22.04(+1.83%) |
Sep 07, 2009 | 119.76 | 1204 | 1200 | 1203 | 0 | +0.54(+0.04%) |
Sep 04, 2009 | 1171 | 1209 | 1175 | 1203 | 0 | +16.47(+1.39%) |
Sep 03, 2009 | 1161 | 1193 | 1162 | 1186 | 0 | +12.25(+1.04%) |
Sep 02, 2009 | 1172 | 1189 | 1159 | 1174 | 0 | -2.01(-0.17%) |
Sep 01, 2009 | 1186 | 1222 | 1167 | 1176 | 0 | -25.19(-2.10%) |
Aug 31, 2009 | 1186 | 1215 | 1184 | 1201 | 0 | -10.28(-0.85%) |
Aug 28, 2009 | 1208 | 1231 | 1197 | 1212 | 0 | -0.28(-0.02%) |
Aug 27, 2009 | 1205 | 1222 | 1182 | 1212 | 0 | +4.55(+0.38%) |
Aug 26, 2009 | 1190 | 1223 | 1191 | 1207 | 0 | -1.79(-0.15%) |
Aug 25, 2009 | 1190 | 1226 | 1192 | 1209 | 0 | +11.25(+0.94%) |
Aug 24, 2009 | 1194 | 1222 | 1186 | 1198 | 0 | -18.06(-1.49%) |
Aug 21, 2009 | 1181 | 1227 | 1191 | 1216 | 0 | +34.79(+2.95%) |
Aug 20, 2009 | 1160 | 1190 | 1161 | 1181 | 0 | -1.23(-0.10%) |
Aug 19, 2009 | 1139 | 1191 | 1152 | 1182 | 0 | +17.51(+1.50%) |
Aug 18, 2009 | 1139 | 1174 | 1142 | 1165 | 0 | +20.80(+1.82%) |
Aug 17, 2009 | 1229 | 1166 | 1132 | 1144 | 0 | -48.27(-4.05%) |
Aug 14, 2009 | 1184 | 1219 | 1176 | 1192 | 0 | -17.63(-1.46%) |
Aug 13, 2009 | 1210 | 1223 | 1186 | 1210 | 0 | +11.08(+0.92%) |
Aug 12, 2009 | 1160 | 1216 | 1178 | 1199 | 0 | +11.39(+0.96%) |
Aug 11, 2009 | 1171 | 1206 | 1173 | 1188 | 0 | -14.23(-1.18%) |
Aug 10, 2009 | 1184 | 1220 | 1185 | 1202 | 0 | -7.00(-0.58%) |
Aug 07, 2009 | 1178 | 1226 | 1186 | 1209 | 0 | +21.35(+1.80%) |
Aug 06, 2009 | 1185 | 1218 | 1175 | 1187 | 0 | -8.89(-0.74%) |
Aug 05, 2009 | 1187 | 1219 | 1177 | 1196 | 0 | -11.19(-0.93%) |
Aug 04, 2009 | 1180 | 1223 | 1185 | 1207 | 0 | +3.40(+0.28%) |