Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 1078 | 1082 | 1065 | 1070 | 0 | -12.47(-1.15%) |
Aug 28, 2009 | 1091 | 1092 | 1073 | 1083 | 0 | -2.51(-0.23%) |
Aug 27, 2009 | 1088 | 1092 | 1075 | 1085 | 0 | -1.68(-0.15%) |
Aug 26, 2009 | 1086 | 1093 | 1076 | 1087 | 0 | -0.35(-0.03%) |
Aug 25, 2009 | 1094 | 1102 | 1084 | 1087 | 0 | -4.33(-0.40%) |
Aug 24, 2009 | 1095 | 1100 | 1083 | 1092 | 0 | +0.29(+0.03%) |
Aug 21, 2009 | 1075 | 1095 | 1069 | 1091 | 0 | +23.54(+2.20%) |
Aug 20, 2009 | 1062 | 1070 | 1054 | 1068 | 0 | +4.48(+0.42%) |
Aug 19, 2009 | 1050 | 1068 | 1046 | 1063 | 0 | +7.61(+0.72%) |
Aug 18, 2009 | 1057 | 1061 | 1046 | 1056 | 0 | +0.23(+0.02%) |
Aug 17, 2009 | 1058 | 1067 | 1047 | 1055 | 0 | -13.98(-1.31%) |
Aug 14, 2009 | 1068 | 1076 | 1055 | 1069 | 0 | -0.15(-0.01%) |
Aug 13, 2009 | 1068 | 1075 | 1055 | 1070 | 0 | +2.23(+0.21%) |
Aug 12, 2009 | 1061 | 1076 | 1055 | 1067 | 0 | +1.35(+0.13%) |
Aug 11, 2009 | 1067 | 1073 | 1057 | 1066 | 0 | -3.18(-0.30%) |
Aug 10, 2009 | 1061 | 1071 | 1052 | 1069 | 0 | +4.56(+0.43%) |
Aug 07, 2009 | 1062 | 1074 | 1050 | 1065 | 0 | +9.46(+0.90%) |
Aug 06, 2009 | 1062 | 1069 | 1042 | 1055 | 0 | -4.13(-0.39%) |
Aug 05, 2009 | 1072 | 1079 | 1050 | 1059 | 0 | -10.11(-0.95%) |
Aug 04, 2009 | 1073 | 1081 | 1062 | 1069 | 0 | -6.83(-0.63%) |
Aug 03, 2009 | 1077 | 1085 | 1062 | 1076 | 0 | +9.40(+0.88%) |
Jul 31, 2009 | 1072 | 1085 | 1061 | 1067 | 0 | -13.70(-1.27%) |
Jul 30, 2009 | 1075 | 1091 | 1066 | 1081 | 0 | +14.07(+1.32%) |
Jul 29, 2009 | 1067 | 1077 | 1051 | 1066 | 0 | -9.37(-0.87%) |
Jul 28, 2009 | 1079 | 1089 | 1065 | 1076 | 0 | -11.88(-1.09%) |
Jul 27, 2009 | 1088 | 1101 | 1078 | 1088 | 0 | -3.34(-0.31%) |
Jul 25, 2009 | 1075 | 1093 | 1071 | 1091 | 0 | -6.15(-0.56%) |
Jul 24, 2009 | 1078 | 1099 | 1073 | 1097 | 0 | +11.88(+1.09%) |
Jul 23, 2009 | 1051 | 1091 | 1050 | 1085 | 0 | +27.73(+2.62%) |
Jul 22, 2009 | 1054 | 1069 | 1048 | 1058 | 0 | -5.47(-0.51%) |
Jul 21, 2009 | 1044 | 1068 | 1042 | 1063 | 0 | +37.39(+3.65%) |
Jun 26, 2009 | 1027 | 1034 | 1016 | 1026 | 0 | -2.59(-0.25%) |
Jun 25, 2009 | 1015 | 1035 | 1012 | 1028 | 0 | +17.49(+1.73%) |
Jun 24, 2009 | 1007 | 1017 | 1000 | 1011 | 0 | +7.61(+0.76%) |
Jun 23, 2009 | 1010 | 1021 | 993.35 | 1003 | 0 | -9.33(-0.92%) |
Jun 22, 2009 | 1008 | 1026 | 999.91 | 1013 | 0 | -1.89(-0.19%) |
Jun 19, 2009 | 1031 | 1035 | 1009 | 1014 | 0 | -11.42(-1.11%) |
Jun 18, 2009 | 1005 | 1029 | 998.66 | 1026 | 0 | +26.50(+2.65%) |
Jun 17, 2009 | 999.06 | 1013 | 989.88 | 999.34 | 0 | +1.24(+0.12%) |
Jun 16, 2009 | 1008 | 1015 | 992.06 | 998.10 | 0 | -9.22(-0.92%) |
Jun 15, 2009 | 1018 | 1022 | 991.84 | 1007 | 0 | -17.34(-1.69%) |
Jun 12, 2009 | 1012 | 1032 | 998.93 | 1025 | 0 | +9.77(+0.96%) |
Jun 11, 2009 | 1003 | 1030 | 999.50 | 1015 | 0 | +13.34(+1.33%) |
Jun 10, 2009 | 991.97 | 1011 | 981.63 | 1002 | 0 | +19.52(+1.99%) |
Jun 09, 2009 | 988.27 | 995.46 | 976.56 | 982.03 | 0 | -3.39(-0.34%) |
Jun 08, 2009 | 983.03 | 994.65 | 973.33 | 985.42 | 0 | -9.34(-0.94%) |
Jun 05, 2009 | 1001 | 1009 | 982.92 | 994.76 | 0 | +1.98(+0.20%) |
Jun 04, 2009 | 984.26 | 997.09 | 977.80 | 992.78 | 0 | +13.45(+1.37%) |
Jun 03, 2009 | 994.69 | 1000 | 966.54 | 979.34 | 0 | -19.29(-1.93%) |
Jun 02, 2009 | 1006 | 1016 | 994.81 | 998.62 | 0 | -9.01(-0.89%) |