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