Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 1119 | 1127 | 1105 | 1111 | 0 | -5.62(-0.50%) |
Jan 28, 2010 | 1129 | 1132 | 1106 | 1116 | 0 | -10.88(-0.97%) |
Jan 27, 2010 | 1131 | 1138 | 1114 | 1127 | 0 | -9.03(-0.79%) |
Jan 26, 2010 | 1137 | 1147 | 1125 | 1136 | 0 | -6.70(-0.59%) |
Jan 25, 2010 | 1146 | 1154 | 1132 | 1143 | 0 | +4.31(+0.38%) |
Jan 22, 2010 | 1151 | 1160 | 1129 | 1139 | 0 | -15.78(-1.37%) |
Jan 21, 2010 | 1170 | 1177 | 1146 | 1154 | 0 | -13.92(-1.19%) |
Jan 20, 2010 | 1177 | 1180 | 1155 | 1168 | 0 | -13.09(-1.11%) |
Jan 19, 2010 | 1167 | 1186 | 1164 | 1181 | 0 | +13.96(+1.20%) |
Jan 18, 2010 | 1167 | 1167 | 1167 | 0 | +0.00(+0.00%) | |
Jan 15, 2010 | 1174 | 1181 | 1156 | 1167 | 0 | -10.07(-0.86%) |
Jan 14, 2010 | 1173 | 1184 | 1169 | 1178 | 0 | -3.04(-0.26%) |
Jan 13, 2010 | 1175 | 1185 | 1167 | 1181 | 0 | +9.08(+0.78%) |
Jan 12, 2010 | 1168 | 1179 | 1162 | 1171 | 0 | -3.97(-0.34%) |
Jan 11, 2010 | 1167 | 1184 | 1163 | 1175 | 0 | +8.60(+0.74%) |
Jan 08, 2010 | 1161 | 1172 | 1154 | 1167 | 0 | +4.17(+0.36%) |
Jan 07, 2010 | 1161 | 1171 | 1153 | 1163 | 0 | -2.85(-0.24%) |
Jan 06, 2010 | 1160 | 1175 | 1152 | 1166 | 0 | +5.06(+0.44%) |
Jan 05, 2010 | 1168 | 1174 | 1151 | 1160 | 0 | -5.51(-0.47%) |
Jan 04, 2010 | 1163 | 1175 | 1153 | 1166 | 0 | +12.55(+1.09%) |
Dec 31, 2009 | 1153 | 1153 | 1153 | 0 | -12.30(-1.06%) | |
Dec 30, 2009 | 1162 | 1172 | 1158 | 1166 | 0 | +1.31(+0.11%) |
Dec 29, 2009 | 1164 | 1171 | 1159 | 1164 | 0 | +3.74(+0.32%) |
Dec 28, 2009 | 1162 | 1167 | 1154 | 1161 | 0 | +1.76(+0.15%) |
Dec 24, 2009 | 1154 | 1163 | 1151 | 1159 | 0 | +7.61(+0.66%) |
Dec 23, 2009 | 1151 | 1158 | 1142 | 1151 | 0 | +3.98(+0.35%) |
Dec 22, 2009 | 1154 | 1162 | 1141 | 1147 | 0 | -4.80(-0.42%) |
Dec 21, 2009 | 1149 | 1162 | 1142 | 1152 | 0 | +8.08(+0.71%) |
Dec 18, 2009 | 1149 | 1157 | 1134 | 1144 | 0 | -1.57(-0.14%) |
Dec 17, 2009 | 1148 | 1156 | 1137 | 1146 | 0 | -11.12(-0.96%) |
Dec 16, 2009 | 1158 | 1166 | 1148 | 1157 | 0 | +1.48(+0.13%) |
Dec 15, 2009 | 1152 | 1162 | 1145 | 1155 | 0 | -2.50(-0.22%) |
Dec 14, 2009 | 1156 | 1161 | 1149 | 1158 | 0 | +8.36(+0.73%) |
Dec 11, 2009 | 1135 | 1153 | 1130 | 1149 | 0 | +18.35(+1.62%) |
Dec 10, 2009 | 1126 | 1139 | 1120 | 1131 | 0 | +10.65(+0.95%) |
Dec 09, 2009 | 1117 | 1125 | 1108 | 1120 | 0 | +4.67(+0.42%) |
Dec 08, 2009 | 1116 | 1124 | 1104 | 1116 | 0 | -7.93(-0.71%) |
Dec 07, 2009 | 1118 | 1134 | 1114 | 1124 | 0 | +3.30(+0.29%) |
Dec 04, 2009 | 1129 | 1136 | 1108 | 1120 | 0 | +1.31(+0.12%) |
Dec 03, 2009 | 1125 | 1135 | 1114 | 1119 | 0 | -4.19(-0.37%) |
Dec 02, 2009 | 1116 | 1130 | 1109 | 1123 | 0 | +5.42(+0.48%) |
Dec 01, 2009 | 1108 | 1122 | 1102 | 1118 | 0 | +16.51(+1.50%) |
Nov 30, 2009 | 1091 | 1105 | 1083 | 1101 | 0 | +8.85(+0.81%) |
Nov 27, 2009 | 1084 | 1102 | 1077 | 1092 | 0 | -41.36(-3.65%) |
Nov 26, 2009 | 219.09 | 1135 | 1131 | 1134 | 0 | +0.44(+0.04%) |
Nov 25, 2009 | 1124 | 1139 | 1119 | 1133 | 0 | +12.70(+1.13%) |
Nov 24, 2009 | 1117 | 1128 | 1109 | 1121 | 0 | +2.70(+0.24%) |
Nov 23, 2009 | 1115 | 1128 | 1109 | 1118 | 0 | +14.53(+1.32%) |
Nov 20, 2009 | 1101 | 1111 | 1092 | 1103 | 0 | -1.58(-0.14%) |
Nov 19, 2009 | 1113 | 1119 | 1094 | 1105 | 0 | -12.99(-1.16%) |
Nov 18, 2009 | 1122 | 1130 | 1111 | 1118 | 0 | -5.65(-0.50%) |
Nov 17, 2009 | 1117 | 1130 | 1108 | 1124 | 0 | +4.69(+0.42%) |
Nov 16, 2009 | 1108 | 1125 | 1104 | 1119 | 0 | +16.29(+1.48%) |
Nov 13, 2009 | 1095 | 1111 | 1090 | 1103 | 0 | +9.39(+0.86%) |
Nov 12, 2009 | 1105 | 1114 | 1088 | 1093 | 0 | -13.53(-1.22%) |
Nov 11, 2009 | 1115 | 1120 | 1100 | 1107 | 0 | -2.93(-0.26%) |
Nov 10, 2009 | 1107 | 1119 | 1099 | 1110 | 0 | -2.35(-0.21%) |
Nov 09, 2009 | 1098 | 1116 | 1091 | 1112 | 0 | +23.24(+2.13%) |
Nov 06, 2009 | 1086 | 1099 | 1078 | 1089 | 0 | -3.77(-0.35%) |
Nov 05, 2009 | 1080 | 1097 | 1075 | 1093 | 0 | +19.44(+1.81%) |
Nov 04, 2009 | 1076 | 1091 | 1067 | 1073 | 0 | +6.33(+0.59%) |
Nov 03, 2009 | 1059 | 1072 | 1052 | 1067 | 0 | +2.43(+0.23%) |