Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 1191 | 1200 | 1186 | 1187 | 201,961,104 | -8.72(-0.73%) |
Aug 28, 2009 | 1194 | 1203 | 1192 | 1196 | 232,372,992 | +8.85(+0.75%) |
Aug 27, 2009 | 1188 | 1193 | 1181 | 1187 | 242,546,400 | -2.11(-0.18%) |
Aug 26, 2009 | 1190 | 1195 | 1184 | 1189 | 297,364,992 | -4.23(-0.35%) |
Aug 25, 2009 | 1174 | 1194 | 1171 | 1194 | 280,736,704 | +13.57(+1.15%) |
Aug 24, 2009 | 1169 | 1184 | 1169 | 1180 | 207,979,904 | +14.78(+1.27%) |
Aug 21, 2009 | 1136 | 1167 | 1136 | 1165 | 264,904,496 | +27.63(+2.43%) |
Aug 20, 2009 | 1130 | 1139 | 1129 | 1138 | 213,000,000 | +20.59(+1.84%) |
Aug 19, 2009 | 1109 | 1122 | 1100 | 1117 | 237,364,000 | -1.42(-0.13%) |
Aug 18, 2009 | 1114 | 1118 | 1108 | 1118 | 278,115,392 | +11.57(+1.05%) |
Aug 17, 2009 | 1128 | 1128 | 1101 | 1107 | 330,974,784 | -30.87(-2.71%) |
Aug 14, 2009 | 1156 | 1159 | 1134 | 1138 | 260,748,192 | -14.05(-1.22%) |
Aug 13, 2009 | 1142 | 1161 | 1142 | 1152 | 226,124,400 | +11.79(+1.03%) |
Aug 12, 2009 | 1130 | 1141 | 1121 | 1140 | 162,679,504 | +10.21(+0.90%) |
Aug 11, 2009 | 1142 | 1147 | 1127 | 1130 | 178,724,800 | -8.87(-0.78%) |
Aug 10, 2009 | 1137 | 1139 | 1131 | 1139 | 141,385,104 | -1.73(-0.15%) |
Aug 07, 2009 | 1118 | 1144 | 1118 | 1140 | 209,855,200 | +17.70(+1.58%) |
Aug 06, 2009 | 1126 | 1129 | 1119 | 1123 | 221,345,296 | +7.81(+0.70%) |
Aug 05, 2009 | 1130 | 1137 | 1113 | 1115 | 221,460,096 | -17.31(-1.53%) |
Aug 04, 2009 | 1133 | 1134 | 1121 | 1132 | 179,391,600 | -2.82(-0.25%) |
Aug 03, 2009 | 1127 | 1139 | 1127 | 1135 | 225,069,792 | +3.89(+0.34%) |
Jul 31, 2009 | 1129 | 1137 | 1124 | 1131 | 282,895,904 | -0.24(-0.02%) |
Jul 30, 2009 | 1116 | 1133 | 1110 | 1131 | 275,750,784 | +21.74(+1.96%) |
Jul 29, 2009 | 1108 | 1118 | 1104 | 1110 | 259,170,592 | -0.08(-0.01%) |
Jul 28, 2009 | 1100 | 1115 | 1100 | 1110 | 297,760,512 | +9.68(+0.88%) |
Jul 27, 2009 | 1092 | 1104 | 1090 | 1100 | 250,140,896 | +16.56(+1.53%) |
Jul 24, 2009 | 1074 | 1089 | 1074 | 1083 | 268,011,504 | +7.25(+0.67%) |
Jul 23, 2009 | 1058 | 1079 | 1056 | 1076 | 278,853,184 | +21.91(+2.08%) |
Jul 22, 2009 | 1050 | 1054 | 1044 | 1054 | 203,125,504 | +4.26(+0.41%) |
Jul 21, 2009 | 1053 | 1060 | 1048 | 1050 | 262,003,392 | -2.51(-0.24%) |
Jul 20, 2009 | 1050 | 1054 | 1047 | 1052 | 231,265,504 | +10.35(+0.99%) |
Jul 17, 2009 | 1044 | 1050 | 1035 | 1042 | 234,125,200 | +4.41(+0.42%) |
Jul 16, 2009 | 1026 | 1043 | 1025 | 1038 | 304,110,112 | +7.99(+0.78%) |
Jul 15, 2009 | 1007 | 1030 | 1007 | 1030 | 278,188,800 | +27.97(+2.79%) |
Jul 14, 2009 | 996.40 | 1005 | 994.64 | 1002 | 224,534,496 | +7.56(+0.76%) |
Jul 13, 2009 | 966.00 | 994.19 | 963.06 | 994.19 | 218,130,592 | +21.45(+2.21%) |
Jul 10, 2009 | 977.13 | 981.45 | 971.22 | 972.74 | 223,746,704 | -10.01(-1.02%) |
Jul 09, 2009 | 977.53 | 989.46 | 977.53 | 982.75 | 223,229,296 | +9.25(+0.95%) |
Jul 08, 2009 | 988.00 | 988.00 | 970.93 | 973.50 | 232,615,696 | -17.36(-1.75%) |
Jul 07, 2009 | 998.47 | 1006 | 990.86 | 990.86 | 237,475,696 | -4.35(-0.44%) |
Jul 06, 2009 | 1000 | 1000 | 986.30 | 995.21 | 203,862,400 | -14.40(-1.43%) |
Jul 03, 2009 | 1007 | 1010 | 997.68 | 1010 | 149,143,504 | +7.07(+0.71%) |
Jul 02, 2009 | 1020 | 1030 | 1003 | 1003 | 263,175,504 | -26.42(-2.57%) |
Jul 01, 2009 | 1021 | 1030 | 1021 | 1029 | 255,887,008 | +12.30(+1.21%) |
Jun 30, 2009 | 1024 | 1025 | 1011 | 1017 | 286,858,912 | -6.28(-0.61%) |
Jun 29, 2009 | 1006 | 1023 | 1006 | 1023 | 266,597,504 | +16.81(+1.67%) |
Jun 26, 2009 | 1012 | 1015 | 1001 | 1006 | 219,851,104 | +2.38(+0.24%) |
Jun 25, 2009 | 996.46 | 1008 | 984.70 | 1004 | 255,243,008 | +5.27(+0.53%) |
Jun 24, 2009 | 975.84 | 1000 | 968.51 | 998.48 | 265,696,496 | +27.10(+2.79%) |
Jun 23, 2009 | 969.12 | 977.80 | 966.02 | 971.38 | 290,284,000 | +0.13(+0.01%) |
Jun 22, 2009 | 992.96 | 992.96 | 970.94 | 971.25 | 309,296,384 | -23.79(-2.39%) |
Jun 19, 2009 | 973.50 | 996.78 | 971.85 | 995.04 | 413,198,016 | +20.86(+2.14%) |
Jun 18, 2009 | 967.04 | 976.54 | 959.27 | 974.18 | 274,949,312 | +10.65(+1.11%) |
Jun 17, 2009 | 977.01 | 977.48 | 955.61 | 963.53 | 401,787,392 | -21.02(-2.13%) |
Jun 16, 2009 | 990.01 | 993.25 | 984.55 | 984.55 | 247,174,896 | -1.55(-0.16%) |
Jun 15, 2009 | 1001 | 1001 | 984.53 | 986.10 | 246,707,600 | -19.53(-1.94%) |
Jun 12, 2009 | 1000 | 1007 | 1000 | 1006 | 212,180,000 | +1.33(+0.13%) |
Jun 11, 2009 | 997.02 | 1006 | 997.02 | 1004 | 209,482,096 | +7.51(+0.75%) |
Jun 10, 2009 | 994.54 | 1004 | 994.54 | 996.79 | 317,961,696 | +13.38(+1.36%) |
Jun 09, 2009 | 980.81 | 986.27 | 978.01 | 983.41 | 303,338,208 | +10.31(+1.06%) |
Jun 08, 2009 | 981.06 | 981.06 | 968.43 | 973.10 | 234,041,296 | -12.67(-1.29%) |
Jun 05, 2009 | 985.49 | 995.70 | 980.35 | 985.77 | 280,625,408 | +6.92(+0.71%) |
Jun 04, 2009 | 981.61 | 985.54 | 972.39 | 978.85 | 233,009,600 | -0.68(-0.07%) |
Jun 03, 2009 | 999.65 | 1003 | 976.01 | 979.53 | 298,227,392 | -19.62(-1.96%) |
Jun 02, 2009 | 989.59 | 1003 | 989.59 | 999.15 | 276,307,584 | +2.67(+0.27%) |