Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 1088 | 1096 | 1072 | 1074 | 0 | -10.66(-0.98%) |
Jan 28, 2010 | 1097 | 1100 | 1078 | 1085 | 0 | -12.97(-1.18%) |
Jan 27, 2010 | 1092 | 1100 | 1083 | 1098 | 0 | +5.33(+0.49%) |
Jan 26, 2010 | 1096 | 1104 | 1090 | 1092 | 0 | -4.61(-0.42%) |
Jan 25, 2010 | 1092 | 1103 | 1092 | 1097 | 0 | +5.02(+0.46%) |
Jan 22, 2010 | 1115 | 1115 | 1090 | 1092 | 0 | -24.72(-2.21%) |
Jan 21, 2010 | 1139 | 1142 | 1115 | 1116 | 0 | -21.56(-1.89%) |
Jan 20, 2010 | 1148 | 1148 | 1129 | 1138 | 0 | -12.19(-1.06%) |
Jan 19, 2010 | 1136 | 1150 | 1136 | 1150 | 0 | +14.20(+1.25%) |
Jan 15, 2010 | 1148 | 1136 | 1136 | 1136 | 463,762,688 | -12.43(-1.08%) |
Jan 14, 2010 | 1146 | 1150 | 1144 | 1148 | 0 | +2.78(+0.24%) |
Jan 13, 2010 | 1137 | 1148 | 1133 | 1146 | 0 | +9.46(+0.83%) |
Jan 12, 2010 | 1144 | 1144 | 1132 | 1136 | 0 | -10.76(-0.94%) |
Jan 11, 2010 | 1146 | 1150 | 1047 | 1147 | 0 | +13.99(+1.23%) |
Jan 04, 2010 | 1117 | 1134 | 1117 | 1133 | 0 | +17.89(+1.60%) |
Jan 01, 2010 | 1115 | 1115 | 1115 | 1115 | 0 | +0.00(+0.00%) |
Dec 31, 2009 | 1127 | 1128 | 1115 | 1115 | 0 | -11.32(-1.00%) |
Dec 30, 2009 | 1126 | 1126 | 1122 | 1126 | 0 | +0.22(+0.02%) |
Dec 29, 2009 | 1129 | 1130 | 1126 | 1126 | 0 | -1.58(-0.14%) |
Dec 28, 2009 | 1128 | 1130 | 1124 | 1128 | 0 | +1.30(+0.12%) |
Dec 25, 2009 | 1121 | 1126 | 1121 | 1126 | 0 | +0.00(+0.00%) |
Dec 24, 2009 | 1121 | 1126 | 1121 | 1126 | 0 | +5.89(+0.53%) |
Dec 23, 2009 | 1119 | 1122 | 1116 | 1121 | 0 | +2.57(+0.23%) |
Dec 22, 2009 | 1115 | 1120 | 1115 | 1118 | 0 | +3.97(+0.36%) |
Dec 21, 2009 | 1105 | 1118 | 1105 | 1114 | 0 | +11.58(+1.05%) |
Dec 18, 2009 | 1098 | 1104 | 1094 | 1102 | 0 | +6.39(+0.58%) |
Dec 17, 2009 | 1106 | 1106 | 1096 | 1096 | 0 | -13.10(-1.18%) |
Dec 16, 2009 | 1109 | 1116 | 1108 | 1109 | 0 | +1.25(+0.11%) |
Dec 15, 2009 | 1114 | 1114 | 1105 | 1108 | 0 | -6.18(-0.55%) |
Dec 14, 2009 | 1108 | 1115 | 1108 | 1114 | 0 | +7.70(+0.70%) |
Dec 11, 2009 | 1104 | 1108 | 1101 | 1106 | 0 | +4.06(+0.37%) |
Dec 10, 2009 | 1099 | 1106 | 1099 | 1102 | 0 | +6.40(+0.58%) |
Dec 09, 2009 | 1091 | 1097 | 1086 | 1096 | 0 | +4.01(+0.37%) |
Dec 08, 2009 | 1103 | 1103 | 1089 | 1092 | 0 | -11.31(-1.03%) |
Dec 07, 2009 | 1106 | 1111 | 1101 | 1103 | 0 | -2.73(-0.25%) |
Dec 04, 2009 | 1100 | 1119 | 1097 | 1106 | 0 | +6.06(+0.55%) |
Dec 03, 2009 | 1111 | 1117 | 1099 | 1100 | 0 | -9.32(-0.84%) |
Dec 02, 2009 | 1109 | 1116 | 1105 | 1109 | 0 | +0.38(+0.03%) |
Dec 01, 2009 | 1099 | 1112 | 1099 | 1109 | 0 | +13.23(+1.21%) |
Nov 30, 2009 | 1091 | 1097 | 1086 | 1096 | 0 | +4.14(+0.38%) |
Nov 27, 2009 | 1105 | 1105 | 1084 | 1091 | 0 | -19.14(-1.72%) |
Nov 26, 2009 | 1106 | 1111 | 1105 | 1111 | 0 | +0.00(+0.00%) |
Nov 25, 2009 | 1106 | 1111 | 1105 | 1111 | 0 | +4.98(+0.45%) |
Nov 24, 2009 | 1106 | 1108 | 1098 | 1106 | 0 | -0.59(-0.05%) |
Nov 23, 2009 | 1095 | 1112 | 1095 | 1106 | 0 | +14.86(+1.36%) |
Nov 20, 2009 | 1095 | 1095 | 1087 | 1091 | 0 | -3.52(-0.32%) |
Nov 19, 2009 | 1106 | 1106 | 1088 | 1095 | 0 | -14.90(-1.34%) |
Nov 18, 2009 | 1109 | 1111 | 1103 | 1110 | 0 | -0.52(-0.05%) |
Nov 17, 2009 | 1109 | 1111 | 1102 | 1110 | 0 | +1.02(+0.09%) |
Nov 16, 2009 | 1094 | 1114 | 1094 | 1109 | 0 | +15.82(+1.45%) |
Nov 13, 2009 | 1090 | 1098 | 1085 | 1093 | 0 | +6.24(+0.57%) |
Nov 12, 2009 | 1098 | 1102 | 1085 | 1087 | 0 | -11.27(-1.03%) |
Nov 11, 2009 | 1096 | 1105 | 1094 | 1099 | 0 | +5.50(+0.50%) |
Nov 10, 2009 | 1092 | 1096 | 1087 | 1093 | 0 | -0.07(-0.01%) |
Nov 09, 2009 | 1072 | 1093 | 1072 | 1093 | 0 | +23.78(+2.22%) |
Nov 06, 2009 | 1065 | 1071 | 1059 | 1069 | 0 | +2.67(+0.25%) |
Nov 05, 2009 | 1047 | 1067 | 1047 | 1067 | 0 | +20.13(+1.92%) |
Nov 04, 2009 | 1047 | 1061 | 1045 | 1046 | 0 | +1.09(+0.10%) |
Nov 03, 2009 | 1041 | 1046 | 1034 | 1045 | 0 | +2.53(+0.24%) |