Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 02, 2009 | 1036 | 1052 | 1029 | 1043 | 0 | +6.69(+0.65%) |
Oct 30, 2009 | 1065 | 1065 | 1033 | 1036 | 0 | -29.92(-2.81%) |
Oct 29, 2009 | 1044 | 1067 | 1044 | 1066 | 0 | +23.48(+2.25%) |
Oct 28, 2009 | 1062 | 1063 | 1042 | 1043 | 0 | -20.78(-1.95%) |
Oct 27, 2009 | 1068 | 1072 | 1061 | 1063 | 0 | -3.54(-0.33%) |
Oct 26, 2009 | 1089 | 1092 | 1065 | 1067 | 0 | -12.65(-1.17%) |
Oct 23, 2009 | 1083 | 1084 | 1075 | 1080 | 0 | -13.31(-1.22%) |
Oct 22, 2009 | 1081 | 1095 | 1074 | 1093 | 0 | +11.51(+1.06%) |
Oct 21, 2009 | 1090 | 1101 | 1081 | 1081 | 0 | -9.66(-0.89%) |
Oct 20, 2009 | 1086 | 1092 | 1086 | 1091 | 0 | -6.85(-0.62%) |
Oct 19, 2009 | 1088 | 1100 | 1086 | 1098 | 0 | +10.23(+0.94%) |
Oct 16, 2009 | 1095 | 1095 | 1082 | 1088 | 0 | -8.88(-0.81%) |
Oct 15, 2009 | 1090 | 1097 | 1086 | 1097 | 0 | +4.54(+0.42%) |
Oct 14, 2009 | 1079 | 1093 | 1079 | 1092 | 0 | +18.83(+1.75%) |
Oct 13, 2009 | 1075 | 1075 | 1067 | 1073 | 0 | -3.00(-0.28%) |
Oct 12, 2009 | 1078 | 1079 | 1072 | 1076 | 0 | +4.70(+0.44%) |
Oct 09, 2009 | 1065 | 1072 | 1063 | 1071 | 0 | +6.01(+0.56%) |
Oct 08, 2009 | 1060 | 1071 | 1060 | 1065 | 0 | +7.90(+0.75%) |
Oct 07, 2009 | 1054 | 1058 | 1050 | 1058 | 0 | +2.86(+0.27%) |
Oct 06, 2009 | 1042 | 1061 | 1042 | 1055 | 0 | +14.26(+1.37%) |
Oct 05, 2009 | 1027 | 1043 | 1026 | 1040 | 0 | +15.25(+1.49%) |
Oct 02, 2009 | 1030 | 1031 | 1020 | 1025 | 0 | -4.64(-0.45%) |