Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 1087 | 1153 | 1077 | 1140 | 0 | +52.29(+4.81%) |
Jul 30, 2009 | 1080 | 1110 | 1072 | 1088 | 0 | +32.67(+3.10%) |
Jul 29, 2009 | 1087 | 1093 | 1038 | 1055 | 0 | -49.97(-4.52%) |
Jul 28, 2009 | 1134 | 1144 | 1071 | 1105 | 0 | -55.26(-4.76%) |
Jul 27, 2009 | 1165 | 1173 | 1142 | 1161 | 0 | +13.36(+1.16%) |
Jul 25, 2009 | 1141 | 1160 | 1131 | 1147 | 0 | +4.87(+0.43%) |
Jul 24, 2009 | 1141 | 1163 | 1126 | 1142 | 0 | +6.34(+0.56%) |
Jul 23, 2009 | 1111 | 1163 | 1108 | 1136 | 0 | +22.12(+1.99%) |
Jul 22, 2009 | 1089 | 1135 | 1079 | 1114 | 0 | +2.75(+0.25%) |
Jul 21, 2009 | 1146 | 1153 | 1083 | 1111 | 0 | +24.83(+2.29%) |
Jun 26, 2009 | 1120 | 1135 | 1073 | 1086 | 0 | -14.40(-1.31%) |
Jun 25, 2009 | 1065 | 1104 | 1052 | 1101 | 0 | +62.46(+6.02%) |
Jun 24, 2009 | 1050 | 1078 | 1024 | 1038 | 0 | +24.55(+2.42%) |
Jun 23, 2009 | 997.78 | 1027 | 958.55 | 1014 | 0 | +22.24(+2.24%) |
Jun 22, 2009 | 1023 | 1044 | 968.56 | 991.50 | 0 | -58.67(-5.59%) |
Jun 19, 2009 | 1030 | 1074 | 1019 | 1050 | 0 | +34.99(+3.45%) |
Jun 18, 2009 | 1079 | 1085 | 1006 | 1015 | 0 | -63.69(-5.90%) |
Jun 17, 2009 | 1094 | 1102 | 1046 | 1079 | 0 | -18.30(-1.67%) |
Jun 16, 2009 | 1157 | 1176 | 1084 | 1097 | 0 | -27.13(-2.41%) |
Jun 15, 2009 | 1187 | 1193 | 1110 | 1124 | 0 | -92.68(-7.62%) |
Jun 12, 2009 | 1217 | 1238 | 1194 | 1217 | 0 | -36.63(-2.92%) |
Jun 11, 2009 | 1234 | 1290 | 1211 | 1254 | 0 | +11.58(+0.93%) |
Jun 10, 2009 | 1266 | 1275 | 1219 | 1242 | 0 | +0.86(+0.07%) |
Jun 09, 2009 | 1258 | 1267 | 1219 | 1241 | 0 | +12.77(+1.04%) |
Jun 08, 2009 | 1200 | 1233 | 1177 | 1228 | 0 | -32.42(-2.57%) |
Jun 05, 2009 | 1294 | 1323 | 1246 | 1261 | 0 | -71.80(-5.39%) |
Jun 04, 2009 | 1287 | 1341 | 1272 | 1333 | 0 | +57.07(+4.47%) |
Jun 03, 2009 | 1318 | 1329 | 1229 | 1276 | 0 | -72.27(-5.36%) |
Jun 02, 2009 | 1337 | 1375 | 1300 | 1348 | 0 | +30.28(+2.30%) |
Jun 01, 2009 | 1340 | 1374 | 1299 | 1318 | 0 | -3.05(-0.23%) |
May 29, 2009 | 1322 | 1349 | 1291 | 1321 | 0 | +55.67(+4.40%) |
May 28, 2009 | 1213 | 1285 | 1196 | 1265 | 0 | +75.47(+6.34%) |
May 27, 2009 | 1185 | 1235 | 1160 | 1189 | 0 | +117.64(+10.98%) |
May 26, 2009 | 1055 | 1086 | 1038 | 1072 | 0 | -4.51(-0.42%) |
May 25, 2009 | 1107 | 1125 | 1069 | 1076 | 0 | +0.00(+0.00%) |
May 22, 2009 | 1107 | 1125 | 1069 | 1076 | 0 | -1.37(-0.13%) |
May 21, 2009 | 1067 | 1097 | 1029 | 1078 | 0 | +5.33(+0.50%) |
May 20, 2009 | 1055 | 1107 | 1046 | 1072 | 0 | +44.93(+4.37%) |
May 19, 2009 | 993.20 | 1050 | 977.01 | 1027 | 0 | +49.00(+5.01%) |
May 18, 2009 | 968.33 | 987.98 | 937.73 | 978.43 | 0 | +13.25(+1.37%) |
May 15, 2009 | 989.82 | 1017 | 950.31 | 965.18 | 0 | -30.71(-3.08%) |
May 14, 2009 | 986.15 | 1015 | 956.33 | 995.89 | 0 | +1.33(+0.13%) |
May 13, 2009 | 1027 | 1062 | 985.69 | 994.57 | 0 | -54.40(-5.19%) |
May 12, 2009 | 1024 | 1057 | 1010 | 1049 | 0 | +45.28(+4.51%) |
May 11, 2009 | 992.65 | 1013 | 960.69 | 1004 | 0 | -7.62(-0.75%) |
May 08, 2009 | 999.18 | 1027 | 973.63 | 1011 | 0 | +21.06(+2.13%) |
May 07, 2009 | 1031 | 1046 | 974.23 | 990.25 | 0 | -12.17(-1.21%) |
May 06, 2009 | 975.83 | 1011 | 968.64 | 1002 | 0 | +48.73(+5.11%) |
May 05, 2009 | 945.20 | 966.69 | 930.85 | 953.69 | 0 | +29.00(+3.14%) |
May 04, 2009 | 902.65 | 930.28 | 895.46 | 924.70 | 0 | +51.87(+5.94%) |