Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 1117 | 1153 | 1108 | 1139 | 0 | +17.49(+1.56%) |
Jul 30, 2009 | 1107 | 1138 | 1100 | 1121 | 0 | +33.27(+3.06%) |
Jul 29, 2009 | 1099 | 1108 | 1071 | 1088 | 0 | -31.95(-2.85%) |
Jul 28, 2009 | 1123 | 1137 | 1096 | 1120 | 0 | -17.55(-1.54%) |
Jul 27, 2009 | 1141 | 1153 | 1123 | 1137 | 0 | +10.90(+0.97%) |
Jul 25, 2009 | 1108 | 1137 | 1099 | 1126 | 0 | -6.79(-0.60%) |
Jul 24, 2009 | 1120 | 1143 | 1106 | 1133 | 0 | +7.36(+0.65%) |
Jul 23, 2009 | 1088 | 1138 | 1084 | 1126 | 0 | +36.30(+3.33%) |
Jul 22, 2009 | 1075 | 1104 | 1066 | 1090 | 0 | -0.44(-0.04%) |
Jul 21, 2009 | 1100 | 1114 | 1067 | 1090 | 0 | +49.24(+4.73%) |
Jun 26, 2009 | 1038 | 1056 | 1022 | 1041 | 0 | +0.59(+0.06%) |
Jun 25, 2009 | 1017 | 1045 | 1011 | 1040 | 0 | +28.12(+2.78%) |
Jun 24, 2009 | 1015 | 1039 | 997.90 | 1012 | 0 | +12.75(+1.28%) |
Jun 23, 2009 | 988.26 | 1013 | 970.07 | 999.31 | 0 | +15.01(+1.52%) |
Jun 22, 2009 | 1025 | 1031 | 978.98 | 984.30 | 0 | -61.78(-5.91%) |
Jun 19, 2009 | 1055 | 1068 | 1033 | 1046 | 0 | +5.15(+0.49%) |
Jun 18, 2009 | 1041 | 1063 | 1022 | 1041 | 0 | -2.87(-0.27%) |
Jun 17, 2009 | 1055 | 1065 | 1018 | 1044 | 0 | -22.02(-2.07%) |
Jun 16, 2009 | 1102 | 1114 | 1058 | 1066 | 0 | -24.41(-2.24%) |
Jun 15, 2009 | 1115 | 1122 | 1075 | 1090 | 0 | -47.70(-4.19%) |
Jun 12, 2009 | 1141 | 1153 | 1120 | 1138 | 0 | -21.43(-1.85%) |
Jun 11, 2009 | 1138 | 1178 | 1128 | 1159 | 0 | +23.56(+2.07%) |
Jun 10, 2009 | 1150 | 1158 | 1112 | 1136 | 0 | +6.13(+0.54%) |
Jun 09, 2009 | 1123 | 1144 | 1106 | 1130 | 0 | +18.14(+1.63%) |
Jun 08, 2009 | 1100 | 1121 | 1084 | 1112 | 0 | -13.45(-1.20%) |
Jun 05, 2009 | 1143 | 1155 | 1106 | 1125 | 0 | -6.17(-0.55%) |
Jun 04, 2009 | 1111 | 1141 | 1097 | 1131 | 0 | +27.66(+2.51%) |
Jun 03, 2009 | 1136 | 1142 | 1082 | 1104 | 0 | -50.93(-4.41%) |
Jun 02, 2009 | 1145 | 1171 | 1127 | 1154 | 0 | +7.31(+0.64%) |
Jun 01, 2009 | 1134 | 1168 | 1121 | 1147 | 0 | +39.06(+3.53%) |
May 29, 2009 | 1104 | 1122 | 1085 | 1108 | 0 | +26.28(+2.43%) |
May 28, 2009 | 1066 | 1093 | 1043 | 1082 | 0 | +30.57(+2.91%) |
May 27, 2009 | 1068 | 1089 | 1043 | 1051 | 0 | -7.61(-0.72%) |
May 26, 2009 | 1023 | 1066 | 1011 | 1059 | 0 | +22.38(+2.16%) |
May 25, 2009 | 1043 | 1060 | 1024 | 1036 | 0 | +0.00(+0.00%) |
May 22, 2009 | 1043 | 1060 | 1024 | 1036 | 0 | +5.24(+0.51%) |
May 21, 2009 | 1041 | 1052 | 1008 | 1031 | 0 | -27.33(-2.58%) |
May 20, 2009 | 1059 | 1095 | 1046 | 1059 | 0 | +12.03(+1.15%) |
May 19, 2009 | 1035 | 1064 | 1023 | 1046 | 0 | +16.52(+1.60%) |
May 18, 2009 | 1004 | 1037 | 992.92 | 1030 | 0 | +42.50(+4.30%) |
May 15, 2009 | 1001 | 1021 | 974.52 | 987.48 | 0 | -12.48(-1.25%) |
May 14, 2009 | 979.49 | 1012 | 964.22 | 999.95 | 0 | +14.65(+1.49%) |
May 13, 2009 | 1011 | 1025 | 974.12 | 985.30 | 0 | -48.44(-4.69%) |
May 12, 2009 | 1042 | 1058 | 1007 | 1034 | 0 | +5.45(+0.53%) |
May 11, 2009 | 1031 | 1047 | 1007 | 1028 | 0 | -25.77(-2.44%) |
May 08, 2009 | 1035 | 1067 | 1018 | 1054 | 0 | +42.52(+4.20%) |
May 07, 2009 | 1058 | 1070 | 995.78 | 1012 | 0 | -25.14(-2.43%) |
May 06, 2009 | 1029 | 1054 | 1009 | 1037 | 0 | +24.46(+2.42%) |
May 05, 2009 | 1018 | 1032 | 978.41 | 1012 | 0 | -5.60(-0.55%) |
May 04, 2009 | 998.30 | 1024 | 988.32 | 1018 | 0 | +52.47(+5.44%) |