Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 1426 | 1426 | 1426 | 0 | -28.43(-1.95%) | |
Dec 30, 2009 | 1289 | 1466 | 1432 | 1455 | 0 | -3.04(-0.21%) |
Dec 29, 2009 | 1306 | 1484 | 1445 | 1458 | 0 | -9.33(-0.64%) |
Dec 28, 2009 | 1451 | 1475 | 1440 | 1467 | 0 | +18.28(+1.26%) |
Dec 24, 2009 | 1276 | 1461 | 1426 | 1449 | 0 | +7.75(+0.54%) |
Dec 23, 2009 | 1434 | 1452 | 1418 | 1441 | 0 | +16.48(+1.16%) |
Dec 22, 2009 | 1407 | 1436 | 1398 | 1424 | 0 | +15.57(+1.11%) |
Dec 21, 2009 | 1404 | 1439 | 1394 | 1409 | 0 | +6.56(+0.47%) |
Dec 18, 2009 | 1403 | 1425 | 1379 | 1402 | 0 | -8.04(-0.57%) |
Dec 17, 2009 | 1422 | 1433 | 1401 | 1410 | 0 | -21.00(-1.47%) |
Dec 16, 2009 | 1260 | 1445 | 1411 | 1431 | 0 | +11.51(+0.81%) |
Dec 15, 2009 | 1381 | 1430 | 1377 | 1420 | 0 | +26.38(+1.89%) |
Dec 14, 2009 | 1388 | 1402 | 1381 | 1393 | 0 | +24.74(+1.81%) |
Dec 11, 2009 | 1365 | 1381 | 1345 | 1369 | 0 | +15.45(+1.14%) |
Dec 10, 2009 | 1335 | 1369 | 1314 | 1353 | 0 | +28.19(+2.13%) |
Dec 09, 2009 | 1336 | 1350 | 1311 | 1325 | 0 | -7.58(-0.57%) |
Dec 08, 2009 | 1329 | 1352 | 1312 | 1333 | 0 | -5.67(-0.42%) |
Dec 07, 2009 | 1341 | 1364 | 1320 | 1338 | 0 | -4.43(-0.33%) |
Dec 04, 2009 | 1319 | 1373 | 1308 | 1343 | 0 | +43.13(+3.32%) |
Dec 03, 2009 | 1169 | 1336 | 1292 | 1300 | 0 | +4.30(+0.33%) |
Dec 02, 2009 | 1120 | 1308 | 1268 | 1295 | 0 | +23.47(+1.85%) |
Dec 01, 2009 | 1116 | 1293 | 1250 | 1272 | 0 | +9.97(+0.79%) |
Nov 30, 2009 | 1276 | 1291 | 1239 | 1262 | 0 | -12.33(-0.97%) |
Nov 27, 2009 | 1277 | 1297 | 1267 | 1274 | 0 | -39.12(-2.98%) |
Nov 26, 2009 | 1317 | 1329 | 1302 | 1313 | 0 | -4.92(-0.37%) |
Nov 25, 2009 | 1161 | 1333 | 1306 | 1318 | 0 | -1.82(-0.14%) |
Nov 24, 2009 | 1155 | 1337 | 1301 | 1320 | 0 | -0.58(-0.04%) |
Nov 23, 2009 | 1314 | 1345 | 1305 | 1321 | 0 | +16.14(+1.24%) |
Nov 20, 2009 | 1292 | 1318 | 1278 | 1305 | 0 | +6.05(+0.47%) |
Nov 19, 2009 | 1133 | 1317 | 1275 | 1298 | 0 | -7.37(-0.56%) |
Nov 18, 2009 | 1318 | 1331 | 1289 | 1306 | 0 | -16.28(-1.23%) |
Nov 17, 2009 | 1320 | 1341 | 1305 | 1322 | 0 | -0.24(-0.02%) |
Nov 16, 2009 | 1315 | 1339 | 1300 | 1322 | 0 | +13.44(+1.03%) |
Nov 13, 2009 | 1292 | 1323 | 1282 | 1309 | 0 | +24.96(+1.94%) |
Nov 12, 2009 | 1335 | 1353 | 1269 | 1284 | 0 | -59.16(-4.40%) |
Nov 11, 2009 | 1330 | 1356 | 1306 | 1343 | 0 | +22.30(+1.69%) |
Nov 10, 2009 | 1327 | 1362 | 1290 | 1321 | 0 | -30.87(-2.28%) |
Nov 09, 2009 | 1380 | 1403 | 1323 | 1352 | 0 | -42.63(-3.06%) |
Nov 06, 2009 | 1381 | 1419 | 1370 | 1394 | 0 | -11.22(-0.80%) |
Nov 05, 2009 | 1390 | 1423 | 1374 | 1406 | 0 | +34.31(+2.50%) |
Nov 04, 2009 | 1422 | 1442 | 1361 | 1371 | 0 | -38.37(-2.72%) |
Nov 03, 2009 | 1373 | 1440 | 1343 | 1410 | 0 | +30.43(+2.21%) |
Nov 02, 2009 | 1365 | 1412 | 1339 | 1379 | 0 | +26.89(+1.99%) |
Oct 30, 2009 | 1396 | 1406 | 1314 | 1352 | 0 | -52.82(-3.76%) |
Oct 29, 2009 | 1378 | 1430 | 1365 | 1405 | 0 | +42.51(+3.12%) |
Oct 28, 2009 | 1426 | 1434 | 1349 | 1363 | 0 | -69.59(-4.86%) |
Oct 27, 2009 | 1423 | 1451 | 1399 | 1432 | 0 | +10.68(+0.75%) |
Oct 26, 2009 | 1450 | 1479 | 1407 | 1422 | 0 | -22.13(-1.53%) |
Oct 23, 2009 | 1449 | 1463 | 1431 | 1444 | 0 | -31.36(-2.13%) |
Oct 22, 2009 | 1468 | 1487 | 1438 | 1475 | 0 | +4.35(+0.30%) |
Oct 21, 2009 | 1494 | 1532 | 1462 | 1471 | 0 | -35.66(-2.37%) |
Oct 20, 2009 | 1507 | 1521 | 1498 | 1506 | 0 | -10.96(-0.72%) |
Oct 19, 2009 | 1508 | 1535 | 1487 | 1517 | 0 | +14.13(+0.94%) |
Oct 16, 2009 | 1499 | 1522 | 1471 | 1503 | 0 | -10.05(-0.66%) |
Oct 15, 2009 | 1359 | 1538 | 1488 | 1513 | 0 | -14.39(-0.94%) |
Oct 14, 2009 | 1348 | 1538 | 1487 | 1528 | 0 | +35.98(+2.41%) |
Oct 13, 2009 | 1484 | 1508 | 1449 | 1492 | 0 | +7.67(+0.52%) |
Oct 12, 2009 | 1495 | 1515 | 1478 | 1484 | 0 | -12.16(-0.81%) |
Oct 09, 2009 | 1460 | 1513 | 1453 | 1496 | 0 | +40.86(+2.81%) |
Oct 08, 2009 | 1445 | 1469 | 1433 | 1455 | 0 | +20.96(+1.46%) |
Oct 07, 2009 | 1419 | 1444 | 1396 | 1434 | 0 | +3.54(+0.25%) |
Oct 06, 2009 | 1413 | 1447 | 1394 | 1431 | 0 | +29.78(+2.13%) |
Oct 05, 2009 | 1365 | 1420 | 1347 | 1401 | 0 | +39.39(+2.89%) |
Oct 02, 2009 | 1360 | 1383 | 1334 | 1362 | 0 | -11.36(-0.83%) |