Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3222 | 3263 | 3222 | 3255 | 0 | +33.10(+1.03%) |
Nov 29, 2009 | 3184 | 3240 | 3168 | 3222 | 0 | +0.00(+0.00%) |
Nov 28, 2009 | 3184 | 3240 | 3168 | 3222 | 0 | +38.18(+1.20%) |
Nov 27, 2009 | 3254 | 3256 | 3182 | 3184 | 0 | -70.25(-2.16%) |
Nov 26, 2009 | 3251 | 3260 | 3232 | 3254 | 0 | +3.14(+0.10%) |
Nov 25, 2009 | 3269 | 3270 | 3241 | 3251 | 0 | -17.70(-0.54%) |
Nov 24, 2009 | 3290 | 3308 | 3261 | 3269 | 0 | +0.00(+0.00%) |
Nov 23, 2009 | 3290 | 3308 | 3261 | 3269 | 0 | -20.75(-0.63%) |
Nov 22, 2009 | 3264 | 3290 | 3261 | 3290 | 0 | +0.00(+0.00%) |
Nov 21, 2009 | 3264 | 3290 | 3261 | 3290 | 0 | +25.44(+0.78%) |
Nov 20, 2009 | 3252 | 3270 | 3228 | 3264 | 0 | +12.53(+0.39%) |
Nov 19, 2009 | 3284 | 3296 | 3246 | 3252 | 0 | -32.47(-0.99%) |
Nov 18, 2009 | 3325 | 3326 | 3281 | 3284 | 0 | -40.82(-1.23%) |
Nov 17, 2009 | 3337 | 3350 | 3318 | 3325 | 0 | +0.00(+0.00%) |
Nov 16, 2009 | 3325 | 3325 | 3325 | 0 | -12.15(-0.36%) | |
Nov 15, 2009 | 3344 | 3359 | 3335 | 3337 | 0 | +0.00(+0.00%) |
Nov 14, 2009 | 3344 | 3359 | 3335 | 3337 | 0 | -6.78(-0.20%) |
Nov 13, 2009 | 3374 | 3374 | 3343 | 3344 | 0 | -29.91(-0.89%) |
Nov 12, 2009 | 3389 | 3395 | 3371 | 3374 | 0 | -15.61(-0.46%) |
Nov 11, 2009 | 3403 | 3406 | 3389 | 3389 | 0 | -14.04(-0.41%) |
Nov 10, 2009 | 3364 | 3403 | 3364 | 3403 | 0 | +0.00(+0.00%) |
Nov 09, 2009 | 3364 | 3403 | 3364 | 3403 | 0 | +39.18(+1.16%) |
Nov 08, 2009 | 3352 | 3366 | 3333 | 3364 | 0 | +0.00(+0.00%) |
Nov 07, 2009 | 3352 | 3366 | 3333 | 3364 | 0 | +12.62(+0.38%) |
Nov 06, 2009 | 3347 | 3354 | 3344 | 3352 | 0 | +4.60(+0.14%) |
Nov 05, 2009 | 3292 | 3351 | 3292 | 3347 | 0 | +55.29(+1.68%) |
Nov 04, 2009 | 3287 | 3298 | 3254 | 3292 | 0 | +5.04(+0.15%) |
Nov 03, 2009 | 3314 | 3333 | 3283 | 3287 | 0 | +0.00(+0.00%) |
Nov 02, 2009 | 3314 | 3333 | 3283 | 3287 | 0 | -27.77(-0.84%) |
Nov 01, 2009 | 3372 | 3379 | 3303 | 3314 | 0 | +0.00(+0.00%) |
Oct 31, 2009 | 3372 | 3379 | 3303 | 3314 | 0 | +0.00(+0.00%) |
Oct 30, 2009 | 3372 | 3379 | 3303 | 3314 | 0 | -57.57(-1.71%) |
Oct 29, 2009 | 3322 | 3374 | 3320 | 3372 | 0 | +50.27(+1.51%) |
Oct 28, 2009 | 3372 | 3372 | 3321 | 3322 | 0 | -50.42(-1.50%) |
Oct 27, 2009 | 3406 | 3406 | 3370 | 3372 | 0 | -33.39(-0.98%) |
Oct 26, 2009 | 3422 | 3436 | 3404 | 3406 | 0 | -16.39(-0.48%) |
Oct 25, 2009 | 3414 | 3435 | 3414 | 3422 | 0 | +0.00(+0.00%) |
Oct 24, 2009 | 3414 | 3435 | 3414 | 3422 | 0 | +0.00(+0.00%) |
Oct 23, 2009 | 3414 | 3435 | 3414 | 3422 | 0 | +7.68(+0.22%) |
Oct 22, 2009 | 3424 | 3424 | 3397 | 3414 | 0 | -9.74(-0.28%) |
Oct 21, 2009 | 3445 | 3449 | 3422 | 3424 | 0 | -21.15(-0.61%) |
Oct 20, 2009 | 3456 | 3464 | 3433 | 3445 | 0 | -11.23(-0.32%) |
Oct 19, 2009 | 3447 | 3478 | 3447 | 3456 | 0 | +9.71(+0.28%) |
Oct 16, 2009 | 3437 | 3453 | 3431 | 3447 | 0 | +9.66(+0.28%) |
Oct 15, 2009 | 3465 | 3469 | 3436 | 3437 | 0 | -27.66(-0.80%) |
Oct 14, 2009 | 3481 | 3512 | 3461 | 3465 | 0 | -16.64(-0.48%) |
Oct 13, 2009 | 3457 | 3485 | 3457 | 3481 | 0 | +24.56(+0.71%) |
Oct 12, 2009 | 3457 | 3457 | 3457 | 3457 | 0 | +0.00(+0.00%) |
Oct 09, 2009 | 3424 | 3458 | 3417 | 3457 | 0 | +33.14(+0.97%) |
Oct 08, 2009 | 3429 | 3442 | 3419 | 3424 | 0 | -5.65(-0.16%) |
Oct 07, 2009 | 3418 | 3434 | 3409 | 3429 | 0 | +11.61(+0.34%) |
Oct 06, 2009 | 3391 | 3419 | 3370 | 3418 | 0 | +26.94(+0.79%) |
Oct 05, 2009 | 3350 | 3391 | 3349 | 3391 | 0 | +40.47(+1.21%) |
Oct 02, 2009 | 3352 | 3357 | 3335 | 3350 | 0 | -2.00(-0.06%) |
Oct 01, 2009 | 3373 | 3375 | 3351 | 3352 | 0 | -20.62(-0.61%) |
Sep 30, 2009 | 3369 | 3378 | 3306 | 3373 | 0 | +3.78(+0.11%) |
Sep 29, 2009 | 3359 | 3371 | 3359 | 3369 | 0 | +10.55(+0.31%) |
Sep 28, 2009 | 3320 | 3360 | 3320 | 3359 | 0 | +39.04(+1.18%) |
Sep 25, 2009 | 3316 | 3325 | 3314 | 3320 | 0 | +3.09(+0.09%) |
Sep 24, 2009 | 3317 | 3330 | 3131 | 3316 | 0 | -0.59(-0.02%) |
Sep 23, 2009 | 3295 | 3333 | 3295 | 3317 | 0 | +22.13(+0.67%) |
Sep 22, 2009 | 3297 | 3307 | 3294 | 3295 | 0 | -2.40(-0.07%) |
Sep 21, 2009 | 3297 | 3305 | 3287 | 3297 | 0 | +0.10(+0.00%) |
Sep 18, 2009 | 3297 | 3297 | 3297 | 0 | +0.00(+0.00%) | |
Sep 17, 2009 | 3273 | 3298 | 3272 | 3297 | 0 | +24.27(+0.74%) |
Sep 16, 2009 | 3233 | 3276 | 3233 | 3273 | 0 | +39.67(+1.23%) |
Sep 15, 2009 | 3234 | 3246 | 3226 | 3233 | 0 | -0.47(-0.01%) |
Sep 14, 2009 | 3246 | 3246 | 3231 | 3234 | 0 | -12.14(-0.37%) |
Sep 11, 2009 | 3232 | 3253 | 3232 | 3246 | 0 | +14.33(+0.44%) |
Sep 10, 2009 | 3203 | 3236 | 3203 | 3232 | 0 | +28.19(+0.88%) |
Sep 09, 2009 | 3198 | 3229 | 3198 | 3203 | 0 | +4.98(+0.16%) |
Sep 08, 2009 | 3190 | 3210 | 3190 | 3198 | 0 | +8.50(+0.27%) |
Sep 07, 2009 | 3199 | 3211 | 3188 | 3190 | 0 | -9.56(-0.30%) |
Sep 04, 2009 | 3192 | 3201 | 3190 | 3199 | 0 | +7.76(+0.24%) |
Sep 03, 2009 | 3147 | 3194 | 3145 | 3192 | 0 | +45.01(+1.43%) |
Sep 02, 2009 | 3133 | 3154 | 3125 | 3147 | 0 | +14.08(+0.45%) |