Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 1165 | 1195 | 1164 | 1182 | 0 | +10.82(+0.92%) |
Jul 30, 2009 | 1169 | 1189 | 1154 | 1172 | 0 | +17.70(+1.53%) |
Jul 29, 2009 | 1160 | 1173 | 1142 | 1154 | 0 | -12.77(-1.09%) |
Jul 28, 2009 | 1156 | 1177 | 1152 | 1167 | 0 | +1.62(+0.14%) |
Jul 27, 2009 | 1168 | 1179 | 1145 | 1165 | 0 | +4.92(+0.42%) |
Jul 24, 2009 | 1158 | 1172 | 1141 | 1160 | 0 | -0.58(-0.05%) |
Jul 23, 2009 | 1152 | 1165 | 1133 | 1161 | 0 | +2.82(+0.24%) |
Jul 22, 2009 | 1094 | 1172 | 1092 | 1158 | 0 | +119.87(+11.55%) |
Jul 21, 2009 | 1056 | 1058 | 1022 | 1038 | 0 | +25.78(+2.55%) |
Jun 26, 2009 | 1022 | 1037 | 1007 | 1012 | 0 | -15.60(-1.52%) |
Jun 25, 2009 | 1018 | 1034 | 992.75 | 1028 | 0 | +32.54(+3.27%) |
Jun 24, 2009 | 1004 | 1018 | 987.56 | 995.34 | 0 | +0.50(+0.05%) |
Jun 23, 2009 | 990.61 | 1014 | 976.76 | 994.84 | 0 | +12.95(+1.32%) |
Jun 22, 2009 | 994.75 | 1002 | 969.04 | 981.89 | 0 | -28.19(-2.79%) |
Jun 19, 2009 | 1001 | 1026 | 998.80 | 1010 | 0 | +8.98(+0.90%) |
Jun 18, 2009 | 1003 | 1023 | 994.15 | 1001 | 0 | -4.48(-0.45%) |
Jun 17, 2009 | 986.42 | 1023 | 980.36 | 1006 | 0 | +14.90(+1.50%) |
Jun 16, 2009 | 1003 | 1009 | 983.41 | 990.68 | 0 | -8.88(-0.89%) |
Jun 15, 2009 | 1016 | 1019 | 987.26 | 999.56 | 0 | -28.09(-2.73%) |
Jun 12, 2009 | 1010 | 1029 | 999.11 | 1028 | 0 | +9.32(+0.92%) |
Jun 11, 2009 | 1050 | 1063 | 1016 | 1018 | 0 | -32.46(-3.09%) |
Jun 10, 2009 | 1069 | 1080 | 1034 | 1051 | 0 | -15.99(-1.50%) |
Jun 09, 2009 | 1050 | 1076 | 1048 | 1067 | 0 | +16.11(+1.53%) |
Jun 08, 2009 | 1044 | 1059 | 1030 | 1051 | 0 | -6.15(-0.58%) |
Jun 05, 2009 | 1074 | 1075 | 1050 | 1057 | 0 | -6.15(-0.58%) |
Jun 04, 2009 | 1068 | 1074 | 1049 | 1063 | 0 | -5.73(-0.54%) |
Jun 03, 2009 | 1047 | 1075 | 1036 | 1069 | 0 | +15.59(+1.48%) |
Jun 02, 2009 | 1051 | 1068 | 1042 | 1053 | 0 | -5.70(-0.54%) |
Jun 01, 2009 | 1040 | 1068 | 1030 | 1059 | 0 | +31.01(+3.02%) |
May 29, 2009 | 992.95 | 1030 | 987.97 | 1028 | 0 | +39.54(+4.00%) |
May 28, 2009 | 980.14 | 994.45 | 958.95 | 988.26 | 0 | +15.76(+1.62%) |
May 27, 2009 | 975.69 | 999.57 | 963.75 | 972.51 | 0 | -4.17(-0.43%) |
May 26, 2009 | 921.58 | 982.38 | 919.16 | 976.67 | 0 | +34.12(+3.62%) |
May 25, 2009 | 967.26 | 973.73 | 937.18 | 942.55 | 0 | +0.00(+0.00%) |
May 22, 2009 | 967.26 | 973.73 | 937.18 | 942.55 | 0 | -18.91(-1.97%) |
May 21, 2009 | 961.20 | 973.19 | 952.37 | 961.47 | 0 | -8.38(-0.86%) |
May 20, 2009 | 971.85 | 999.53 | 963.91 | 969.85 | 0 | +4.40(+0.46%) |
May 19, 2009 | 961.83 | 981.07 | 951.99 | 965.45 | 0 | +0.54(+0.06%) |
May 18, 2009 | 946.62 | 966.95 | 934.64 | 964.91 | 0 | +28.86(+3.08%) |
May 15, 2009 | 931.75 | 956.59 | 916.40 | 936.05 | 0 | +8.88(+0.96%) |
May 14, 2009 | 924.54 | 950.57 | 918.96 | 927.17 | 0 | +3.08(+0.33%) |
May 13, 2009 | 945.04 | 950.31 | 921.82 | 924.09 | 0 | -22.63(-2.39%) |
May 12, 2009 | 959.00 | 970.93 | 928.96 | 946.72 | 0 | -12.60(-1.31%) |
May 11, 2009 | 960.12 | 980.84 | 937.04 | 959.32 | 0 | -15.67(-1.61%) |
May 08, 2009 | 1001 | 1008 | 962.24 | 974.98 | 0 | -16.87(-1.70%) |
May 07, 2009 | 1014 | 1033 | 978.77 | 991.86 | 0 | -14.82(-1.47%) |
May 06, 2009 | 1020 | 1029 | 985.23 | 1007 | 0 | -6.91(-0.68%) |
May 05, 2009 | 1013 | 1024 | 997.79 | 1014 | 0 | +3.00(+0.30%) |
May 04, 2009 | 999.04 | 1024 | 991.53 | 1011 | 0 | +29.07(+2.96%) |