Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |