Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 1219 | 1245 | 1202 | 1225 | 0 | +1.02(+0.08%) |
Sep 29, 2009 | 1204 | 1240 | 1207 | 1224 | 0 | -1.26(-0.10%) |
Sep 28, 2009 | 1185 | 1233 | 1193 | 1225 | 0 | +26.73(+2.23%) |
Sep 25, 2009 | 1186 | 1222 | 1186 | 1198 | 0 | -10.19(-0.84%) |
Sep 24, 2009 | 1226 | 1249 | 1195 | 1209 | 0 | -30.50(-2.46%) |
Sep 23, 2009 | 1246 | 1274 | 1233 | 1239 | 0 | -23.05(-1.83%) |
Sep 22, 2009 | 1244 | 1275 | 1243 | 1262 | 0 | +22.52(+1.82%) |
Sep 21, 2009 | 1214 | 1251 | 1207 | 1240 | 0 | -14.33(-1.14%) |
Sep 18, 2009 | 1245 | 1279 | 1234 | 1254 | 0 | -3.18(-0.25%) |
Sep 17, 2009 | 1249 | 1286 | 1239 | 1257 | 0 | +1.61(+0.13%) |
Sep 16, 2009 | 1239 | 1279 | 1239 | 1255 | 0 | +17.13(+1.38%) |
Sep 15, 2009 | 1199 | 1247 | 1205 | 1238 | 0 | +26.48(+2.19%) |
Sep 14, 2009 | 1177 | 1220 | 1182 | 1212 | 0 | +2.45(+0.20%) |
Sep 11, 2009 | 1199 | 1234 | 1194 | 1209 | 0 | +5.61(+0.47%) |
Sep 10, 2009 | 1167 | 1210 | 1168 | 1204 | 0 | +17.12(+1.44%) |
Sep 09, 2009 | 1173 | 1207 | 1167 | 1187 | 0 | +0.28(+0.02%) |
Sep 08, 2009 | 1170 | 1205 | 1170 | 1186 | 0 | +28.99(+2.50%) |
Sep 07, 2009 | 202.36 | 1158 | 1153 | 1157 | 0 | +0.56(+0.05%) |
Sep 04, 2009 | 1125 | 1163 | 1126 | 1157 | 0 | +18.62(+1.64%) |
Sep 03, 2009 | 1115 | 1148 | 1115 | 1138 | 0 | +24.27(+2.18%) |
Sep 02, 2009 | 1099 | 1127 | 1087 | 1114 | 0 | +12.28(+1.11%) |
Sep 01, 2009 | 1124 | 1146 | 1094 | 1102 | 0 | -27.42(-2.43%) |
Aug 31, 2009 | 1117 | 1143 | 1115 | 1129 | 0 | -23.35(-2.03%) |
Aug 28, 2009 | 1145 | 1171 | 1139 | 1152 | 0 | +3.90(+0.34%) |
Aug 27, 2009 | 1141 | 1157 | 1116 | 1149 | 0 | +3.78(+0.33%) |
Aug 26, 2009 | 1131 | 1159 | 1129 | 1145 | 0 | -6.91(-0.60%) |
Aug 25, 2009 | 1153 | 1181 | 1143 | 1152 | 0 | -9.45(-0.81%) |
Aug 24, 2009 | 1155 | 1186 | 1151 | 1161 | 0 | -12.46(-1.06%) |
Aug 21, 2009 | 1130 | 1183 | 1152 | 1174 | 0 | +41.48(+3.66%) |
Aug 20, 2009 | 1109 | 1143 | 1116 | 1132 | 0 | +11.01(+0.98%) |
Aug 19, 2009 | 1077 | 1132 | 1084 | 1121 | 0 | +9.08(+0.82%) |
Aug 18, 2009 | 1083 | 1120 | 1091 | 1112 | 0 | +22.09(+2.03%) |
Aug 17, 2009 | 1102 | 1111 | 1077 | 1090 | 0 | -64.98(-5.63%) |
Aug 14, 2009 | 1148 | 1186 | 1140 | 1155 | 0 | -23.19(-1.97%) |
Aug 13, 2009 | 1170 | 1189 | 1152 | 1178 | 0 | +24.94(+2.16%) |
Aug 12, 2009 | 1103 | 1167 | 1127 | 1153 | 0 | +11.97(+1.05%) |
Aug 11, 2009 | 1117 | 1160 | 1127 | 1141 | 0 | -14.26(-1.23%) |
Aug 10, 2009 | 1128 | 1171 | 1140 | 1155 | 0 | -10.95(-0.94%) |
Aug 07, 2009 | 1149 | 1188 | 1148 | 1166 | 0 | +1.09(+0.09%) |
Aug 06, 2009 | 1155 | 1195 | 1149 | 1165 | 0 | -13.59(-1.15%) |
Aug 05, 2009 | 1152 | 1195 | 1154 | 1179 | 0 | +1.91(+0.16%) |
Aug 04, 2009 | 1143 | 1198 | 1157 | 1177 | 0 | -5.46(-0.46%) |
Aug 03, 2009 | 1134 | 1194 | 1154 | 1182 | 0 | +43.87(+3.85%) |
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%) |