Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2010 | 3774 | 3814 | 3765 | 3809 | 0 | +34.94(+0.93%) |
Jan 29, 2010 | 3783 | 3806 | 3746 | 3774 | 0 | -8.86(-0.23%) |
Jan 28, 2010 | 3809 | 3819 | 3768 | 3783 | 0 | -26.49(-0.70%) |
Jan 27, 2010 | 3802 | 3814 | 3793 | 3809 | 0 | +6.98(+0.18%) |
Jan 26, 2010 | 3775 | 3804 | 3772 | 3802 | 0 | +0.00(+0.00%) |
Jan 25, 2010 | 3775 | 3803 | 3772 | 3802 | 0 | +27.57(+0.73%) |
Jan 24, 2010 | 3781 | 3784 | 3743 | 3775 | 0 | +0.00(+0.00%) |
Jan 23, 2010 | 3781 | 3784 | 3743 | 3775 | 0 | -5.78(-0.15%) |
Jan 22, 2010 | 3814 | 3818 | 3776 | 3781 | 0 | -33.33(-0.87%) |
Jan 21, 2010 | 3815 | 3817 | 3790 | 3814 | 0 | -1.04(-0.03%) |
Jan 20, 2010 | 3803 | 3818 | 3774 | 3815 | 0 | +12.05(+0.32%) |
Jan 19, 2010 | 3756 | 3807 | 3756 | 3803 | 0 | +0.00(+0.00%) |
Jan 18, 2010 | 3756 | 3807 | 3756 | 3803 | 0 | +46.74(+1.24%) |
Jan 17, 2010 | 3783 | 3784 | 3739 | 3756 | 0 | +0.00(+0.00%) |
Jan 16, 2010 | 3783 | 3784 | 3739 | 3756 | 0 | -26.35(-0.70%) |
Jan 15, 2010 | 3760 | 3787 | 3756 | 3783 | 0 | +22.52(+0.60%) |
Jan 14, 2010 | 3740 | 3761 | 3732 | 3760 | 0 | +19.82(+0.53%) |
Jan 13, 2010 | 3744 | 3745 | 3706 | 3740 | 0 | -3.98(-0.11%) |
Jan 12, 2010 | 3726 | 3765 | 3726 | 3744 | 0 | +0.00(+0.00%) |
Jan 11, 2010 | 3726 | 3765 | 3726 | 3744 | 0 | +17.67(+0.47%) |
Jan 10, 2010 | 3681 | 3730 | 3681 | 3726 | 0 | +0.00(+0.00%) |
Jan 09, 2010 | 3681 | 3730 | 3681 | 3726 | 0 | +45.44(+1.23%) |
Jan 08, 2010 | 3640 | 3685 | 3623 | 3681 | 0 | +41.10(+1.13%) |
Jan 07, 2010 | 3624 | 3645 | 3616 | 3640 | 0 | +15.86(+0.44%) |
Jan 06, 2010 | 3621 | 3642 | 3619 | 3624 | 0 | +3.40(+0.09%) |
Jan 05, 2010 | 3581 | 3624 | 3567 | 3621 | 0 | +0.00(+0.00%) |
Jan 04, 2010 | 3581 | 3624 | 3567 | 3621 | 0 | +39.28(+1.10%) |
Jan 03, 2010 | 3563 | 3583 | 3557 | 3581 | 0 | +0.00(+0.00%) |
Jan 02, 2010 | 3563 | 3583 | 3557 | 3581 | 0 | +0.00(+0.00%) |
Jan 01, 2010 | 3563 | 3583 | 3557 | 3581 | 0 | +0.00(+0.00%) |
Dec 31, 2009 | 3563 | 3583 | 3557 | 3581 | 0 | +18.24(+0.51%) |
Dec 30, 2009 | 3541 | 3566 | 3541 | 3563 | 0 | +21.73(+0.61%) |
Dec 29, 2009 | 3530 | 3544 | 3528 | 3541 | 0 | +0.00(+0.00%) |
Dec 28, 2009 | 3530 | 3544 | 3528 | 3541 | 0 | +11.63(+0.33%) |
Dec 27, 2009 | 3523 | 3531 | 3518 | 3530 | 0 | +0.00(+0.00%) |
Dec 26, 2009 | 3523 | 3531 | 3518 | 3530 | 0 | +0.00(+0.00%) |
Dec 25, 2009 | 3523 | 3531 | 3518 | 3530 | 0 | +6.36(+0.18%) |
Dec 24, 2009 | 3515 | 3524 | 3513 | 3523 | 0 | +8.76(+0.25%) |
Dec 23, 2009 | 3519 | 3525 | 3509 | 3515 | 0 | -3.87(-0.11%) |
Dec 22, 2009 | 3499 | 3523 | 3492 | 3519 | 0 | +0.00(+0.00%) |
Dec 21, 2009 | 3499 | 3523 | 3492 | 3519 | 0 | +19.50(+0.56%) |
Dec 20, 2009 | 3482 | 3500 | 3466 | 3499 | 0 | +0.00(+0.00%) |
Dec 19, 2009 | 3482 | 3500 | 3466 | 3499 | 0 | +16.57(+0.48%) |
Dec 18, 2009 | 3483 | 3484 | 3457 | 3482 | 0 | -0.61(-0.02%) |
Dec 17, 2009 | 3473 | 3493 | 3473 | 3483 | 0 | +9.81(+0.28%) |
Dec 16, 2009 | 3465 | 3474 | 3445 | 3473 | 0 | +7.81(+0.23%) |
Dec 15, 2009 | 3435 | 3468 | 3420 | 3465 | 0 | +0.00(+0.00%) |
Dec 14, 2009 | 3435 | 3468 | 3420 | 3465 | 0 | +30.37(+0.88%) |
Dec 12, 2009 | 3361 | 3436 | 3361 | 3435 | 0 | +74.04(+2.20%) |
Dec 11, 2009 | 3322 | 3365 | 3322 | 3361 | 0 | +38.70(+1.16%) |
Dec 10, 2009 | 3330 | 3330 | 3314 | 3322 | 0 | +0.00(+0.00%) |
Dec 09, 2009 | 3330 | 3330 | 3314 | 3322 | 0 | -7.38(-0.22%) |
Dec 08, 2009 | 3350 | 3354 | 3330 | 3330 | 0 | +0.00(+0.00%) |
Dec 07, 2009 | 3350 | 3354 | 3330 | 3330 | 0 | -19.97(-0.60%) |
Dec 05, 2009 | 3329 | 3360 | 3329 | 3350 | 0 | +20.75(+0.62%) |
Dec 04, 2009 | 3344 | 3360 | 3329 | 3329 | 0 | -14.56(-0.44%) |
Dec 03, 2009 | 3324 | 3364 | 3324 | 3344 | 0 | +20.02(+0.60%) |
Dec 02, 2009 | 3255 | 3325 | 3255 | 3324 | 0 | +68.20(+2.10%) |
Dec 01, 2009 | 3222 | 3263 | 3222 | 3255 | 0 | +0.00(+0.00%) |
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%) |