Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 02, 2009 | 1071 | 1081 | 1053 | 1064 | 0 | -0.59(-0.06%) |
Oct 30, 2009 | 1086 | 1093 | 1059 | 1065 | 0 | -24.68(-2.26%) |
Oct 29, 2009 | 1082 | 1097 | 1070 | 1090 | 0 | +16.83(+1.57%) |
Oct 28, 2009 | 1087 | 1096 | 1069 | 1073 | 0 | -14.43(-1.33%) |
Oct 27, 2009 | 1093 | 1104 | 1080 | 1087 | 0 | -4.33(-0.40%) |
Oct 26, 2009 | 1108 | 1121 | 1086 | 1092 | 0 | -13.06(-1.18%) |
Oct 23, 2009 | 1108 | 1112 | 1100 | 1105 | 0 | -16.81(-1.50%) |
Oct 22, 2009 | 1117 | 1127 | 1106 | 1122 | 0 | +4.52(+0.40%) |
Oct 21, 2009 | 1118 | 1135 | 1112 | 1117 | 0 | -1.22(-0.11%) |
Oct 20, 2009 | 1114 | 1123 | 1111 | 1118 | 0 | -13.67(-1.21%) |
Oct 19, 2009 | 1123 | 1138 | 1113 | 1132 | 0 | +11.82(+1.06%) |
Oct 16, 2009 | 1113 | 1126 | 1105 | 1120 | 0 | +0.22(+0.02%) |
Oct 15, 2009 | 1113 | 1126 | 1106 | 1120 | 0 | +2.50(+0.22%) |
Oct 14, 2009 | 1119 | 1126 | 1107 | 1117 | 0 | +6.28(+0.57%) |
Oct 13, 2009 | 1113 | 1119 | 1101 | 1111 | 0 | -4.30(-0.39%) |
Oct 12, 2009 | 1115 | 1122 | 1106 | 1115 | 0 | +5.69(+0.51%) |
Oct 09, 2009 | 1104 | 1115 | 1099 | 1110 | 0 | +4.44(+0.40%) |
Oct 08, 2009 | 1106 | 1112 | 1096 | 1105 | 0 | +5.14(+0.47%) |
Oct 07, 2009 | 1097 | 1106 | 1090 | 1100 | 0 | -0.08(-0.01%) |
Oct 06, 2009 | 1098 | 1109 | 1089 | 1100 | 0 | +6.45(+0.59%) |
Oct 05, 2009 | 1083 | 1098 | 1073 | 1094 | 0 | +12.63(+1.17%) |
Oct 02, 2009 | 1082 | 1092 | 1069 | 1081 | 0 | -8.60(-0.79%) |
Oct 01, 2009 | 1110 | 1115 | 1087 | 1090 | 0 | -21.55(-1.94%) |
Sep 30, 2009 | 1117 | 1123 | 1097 | 1111 | 0 | -1.50(-0.13%) |
Sep 29, 2009 | 1113 | 1119 | 1103 | 1113 | 0 | -0.78(-0.07%) |
Sep 28, 2009 | 1103 | 1119 | 1098 | 1114 | 0 | +12.49(+1.13%) |
Sep 25, 2009 | 1101 | 1111 | 1094 | 1101 | 0 | -2.97(-0.27%) |
Sep 24, 2009 | 1114 | 1122 | 1098 | 1104 | 0 | -9.69(-0.87%) |
Sep 23, 2009 | 1120 | 1131 | 1109 | 1114 | 0 | -4.70(-0.42%) |
Sep 22, 2009 | 1121 | 1129 | 1109 | 1118 | 0 | +1.47(+0.13%) |
Sep 21, 2009 | 1117 | 1125 | 1107 | 1117 | 0 | -6.39(-0.57%) |
Sep 18, 2009 | 1126 | 1133 | 1113 | 1123 | 0 | +0.72(+0.06%) |
Sep 17, 2009 | 1122 | 1133 | 1113 | 1123 | 0 | +11.16(+1.00%) |
Sep 16, 2009 | 1111 | 1129 | 1103 | 1111 | 0 | +4.11(+0.37%) |
Sep 15, 2009 | 1098 | 1111 | 1091 | 1107 | 0 | +9.82(+0.89%) |
Sep 14, 2009 | 1084 | 1101 | 1080 | 1097 | 0 | +10.31(+0.95%) |
Sep 11, 2009 | 1093 | 1100 | 1082 | 1087 | 0 | -3.16(-0.29%) |
Sep 10, 2009 | 1086 | 1095 | 1077 | 1090 | 0 | +5.45(+0.50%) |
Sep 09, 2009 | 1083 | 1094 | 1075 | 1085 | 0 | +2.63(+0.24%) |
Sep 08, 2009 | 1081 | 1090 | 1071 | 1082 | 0 | +8.11(+0.76%) |
Sep 04, 2009 | 1074 | 1074 | 1074 | 0 | +7.51(+0.70%) | |
Sep 03, 2009 | 1068 | 1075 | 1054 | 1067 | 0 | +4.71(+0.44%) |
Sep 02, 2009 | 1064 | 1073 | 1054 | 1062 | 0 | -3.92(-0.37%) |