Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
Oct 01, 2009 | 2657 | 2657 | 2657 | 2657 | 0 | -15.13(-0.57%) |
Sep 30, 2009 | 2673 | 2673 | 2673 | 0 | +9.26(+0.35%) | |
Sep 29, 2009 | 2663 | 2663 | 2663 | 0 | +34.06(+1.30%) | |
Sep 28, 2009 | 2629 | 2629 | 2629 | 0 | -33.57(-1.26%) | |
Sep 25, 2009 | 2663 | 2663 | 2663 | 0 | -4.61(-0.17%) | |
Sep 24, 2009 | 2667 | 2667 | 2667 | 0 | -18.51(-0.69%) | |
Sep 23, 2009 | 2686 | 2686 | 2686 | 0 | +0.31(+0.01%) | |
Sep 22, 2009 | 2686 | 2686 | 2686 | 0 | +37.72(+1.42%) | |
Sep 21, 2009 | 2648 | 2648 | 2648 | 0 | +0.00(+0.00%) | |
Sep 18, 2009 | 2648 | 2648 | 2648 | 0 | -24.69(-0.92%) | |
Sep 17, 2009 | 2673 | 2673 | 2673 | 0 | -1.82(-0.07%) | |
Sep 16, 2009 | 2674 | 2674 | 2674 | 0 | +36.02(+1.37%) | |
Sep 15, 2009 | 2638 | 2638 | 2638 | 0 | -1.34(-0.05%) | |
Sep 14, 2009 | 2640 | 2640 | 2640 | 0 | -41.29(-1.54%) | |
Sep 11, 2009 | 2681 | 2681 | 2681 | 0 | -0.99(-0.04%) | |
Sep 10, 2009 | 2682 | 2682 | 2682 | 0 | +31.54(+1.19%) | |
Sep 09, 2009 | 2650 | 2650 | 2650 | 0 | -10.43(-0.39%) | |
Sep 08, 2009 | 2661 | 2661 | 2661 | 0 | +16.96(+0.64%) | |
Sep 07, 2009 | 2644 | 2644 | 2644 | 0 | +21.26(+0.81%) | |
Sep 04, 2009 | 2623 | 2623 | 2623 | 0 | +24.33(+0.94%) | |
Sep 03, 2009 | 2598 | 2598 | 2598 | 0 | +28.43(+1.11%) | |
Sep 02, 2009 | 2570 | 2570 | 2570 | 0 | -26.46(-1.02%) | |
Sep 01, 2009 | 2596 | 2596 | 2596 | 0 | +3.49(+0.13%) | |
Aug 31, 2009 | 2593 | 2593 | 2593 | 0 | -49.90(-1.89%) | |
Aug 28, 2009 | 2643 | 2643 | 2643 | 0 | +0.57(+0.02%) | |
Aug 27, 2009 | 2642 | 2642 | 2642 | 0 | +13.80(+0.53%) | |
Aug 26, 2009 | 2628 | 2628 | 2628 | 0 | +9.67(+0.37%) | |
Aug 25, 2009 | 2619 | 2619 | 2619 | 0 | +6.43(+0.25%) | |
Aug 24, 2009 | 2597 | 2616 | 2586 | 2612 | 0 | +67.47(+2.65%) |
Aug 21, 2009 | 2569 | 2571 | 2532 | 2545 | 0 | -14.71(-0.57%) |
Aug 20, 2009 | 2560 | 2560 | 2560 | 0 | +36.79(+1.46%) | |
Aug 19, 2009 | 2570 | 2576 | 2521 | 2523 | 0 | -44.94(-1.75%) |
Aug 18, 2009 | 2568 | 2568 | 2568 | 0 | +21.74(+0.85%) | |
Aug 17, 2009 | 2546 | 2546 | 2546 | 0 | -85.53(-3.25%) | |
Aug 14, 2009 | 2632 | 2632 | 2632 | 0 | +17.33(+0.66%) | |
Aug 13, 2009 | 2603 | 2633 | 2603 | 2614 | 0 | +42.87(+1.67%) |
Aug 12, 2009 | 2578 | 2595 | 2564 | 2571 | 0 | -25.99(-1.00%) |
Aug 11, 2009 | 2597 | 2597 | 2597 | 0 | +47.95(+1.88%) | |
Aug 10, 2009 | 2549 | 2549 | 2549 | 0 | +0.00(+0.00%) | |
Aug 07, 2009 | 2593 | 2596 | 2542 | 2549 | 0 | -52.15(-2.00%) |
Aug 06, 2009 | 2602 | 2602 | 2602 | 0 | -5.33(-0.20%) | |
Aug 05, 2009 | 2662 | 2665 | 2594 | 2607 | 0 | -41.93(-1.58%) |
Aug 04, 2009 | 2697 | 2701 | 2648 | 2649 | 0 | -32.88(-1.23%) |