Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 1103 | 1115 | 1078 | 1098 | 0 | -3.05(-0.28%) |
Sep 29, 2009 | 1108 | 1117 | 1091 | 1101 | 0 | -15.37(-1.38%) |
Sep 28, 2009 | 1094 | 1126 | 1092 | 1116 | 0 | +25.80(+2.37%) |
Sep 25, 2009 | 1087 | 1106 | 1079 | 1090 | 0 | -4.06(-0.37%) |
Sep 24, 2009 | 1114 | 1122 | 1084 | 1094 | 0 | -19.38(-1.74%) |
Sep 23, 2009 | 1128 | 1140 | 1111 | 1114 | 0 | -12.69(-1.13%) |
Sep 22, 2009 | 1130 | 1140 | 1115 | 1126 | 0 | +1.90(+0.17%) |
Sep 21, 2009 | 1105 | 1130 | 1097 | 1125 | 0 | +7.74(+0.69%) |
Sep 18, 2009 | 1123 | 1132 | 1103 | 1117 | 0 | -2.72(-0.24%) |
Sep 17, 2009 | 1125 | 1137 | 1111 | 1119 | 0 | -7.44(-0.66%) |
Sep 16, 2009 | 1126 | 1142 | 1110 | 1127 | 0 | +5.51(+0.49%) |
Sep 15, 2009 | 1117 | 1129 | 1106 | 1121 | 0 | +8.46(+0.76%) |
Sep 14, 2009 | 1100 | 1119 | 1091 | 1113 | 0 | +4.56(+0.41%) |
Sep 11, 2009 | 1107 | 1119 | 1090 | 1108 | 0 | +4.22(+0.38%) |
Sep 10, 2009 | 1090 | 1109 | 1080 | 1104 | 0 | +16.98(+1.56%) |
Sep 09, 2009 | 1081 | 1097 | 1069 | 1087 | 0 | +7.39(+0.68%) |
Sep 08, 2009 | 1084 | 1091 | 1068 | 1080 | 0 | +18.85(+1.78%) |
Sep 07, 2009 | 1041 | 1067 | 1034 | 1061 | 0 | +0.07(+0.01%) |
Sep 06, 2009 | 1041 | 1067 | 1033 | 1061 | 0 | -0.07(-0.01%) |
Sep 04, 2009 | 1041 | 1067 | 1034 | 1061 | 0 | +19.54(+1.88%) |
Sep 03, 2009 | 1041 | 1049 | 1022 | 1041 | 0 | +12.38(+1.20%) |
Sep 02, 2009 | 1014 | 1038 | 1006 | 1029 | 0 | +6.33(+0.62%) |
Sep 01, 2009 | 1042 | 1058 | 1016 | 1023 | 0 | -28.13(-2.68%) |
Aug 31, 2009 | 1055 | 1064 | 1036 | 1051 | 0 | -12.26(-1.15%) |
Aug 30, 2009 | 1079 | 1088 | 1052 | 1063 | 0 | -0.09(-0.01%) |
Aug 28, 2009 | 1079 | 1088 | 1052 | 1063 | 0 | +5.66(+0.54%) |
Aug 27, 2009 | 1059 | 1064 | 1039 | 1058 | 0 | +4.00(+0.38%) |
Aug 26, 2009 | 1050 | 1063 | 1039 | 1054 | 0 | +12.08(+1.16%) |
Aug 25, 2009 | 1046 | 1058 | 1034 | 1041 | 0 | +1.24(+0.12%) |
Aug 24, 2009 | 1044 | 1055 | 1033 | 1040 | 0 | -4.80(-0.46%) |
Aug 23, 2009 | 1042 | 1052 | 1029 | 1045 | 0 | +0.18(+0.02%) |
Aug 21, 2009 | 1041 | 1052 | 1029 | 1045 | 0 | +13.63(+1.32%) |
Aug 20, 2009 | 1017 | 1036 | 1011 | 1031 | 0 | +15.35(+1.51%) |
Aug 19, 2009 | 995.00 | 1022 | 990.93 | 1016 | 0 | +4.30(+0.43%) |
Aug 18, 2009 | 1005 | 1018 | 996.93 | 1012 | 0 | +9.61(+0.96%) |
Aug 17, 2009 | 1009 | 1015 | 993.22 | 1002 | 0 | -29.87(-2.89%) |
Aug 16, 2009 | 1043 | 1046 | 1017 | 1032 | 0 | -0.11(-0.01%) |
Aug 14, 2009 | 1043 | 1046 | 1017 | 1032 | 0 | -14.87(-1.42%) |
Aug 13, 2009 | 1046 | 1059 | 1029 | 1047 | 0 | +12.14(+1.17%) |
Aug 12, 2009 | 1019 | 1047 | 1016 | 1035 | 0 | +17.68(+1.74%) |
Aug 11, 2009 | 1022 | 1031 | 1008 | 1017 | 0 | -11.87(-1.15%) |
Aug 10, 2009 | 1033 | 1042 | 1019 | 1029 | 0 | -10.35(-1.00%) |
Aug 09, 2009 | 1039 | 1053 | 1030 | 1039 | 0 | +0.11(+0.01%) |
Aug 07, 2009 | 1039 | 1053 | 1030 | 1039 | 0 | +10.38(+1.01%) |
Aug 06, 2009 | 1039 | 1045 | 1020 | 1029 | 0 | -10.53(-1.01%) |
Aug 05, 2009 | 1047 | 1054 | 1023 | 1039 | 0 | -7.96(-0.76%) |
Aug 04, 2009 | 1050 | 1062 | 1038 | 1047 | 0 | -9.38(-0.89%) |
Aug 03, 2009 | 1052 | 1066 | 1042 | 1057 | 0 | +14.35(+1.38%) |
Jul 31, 2009 | 1037 | 1056 | 1027 | 1042 | 0 | +7.02(+0.68%) |
Jul 30, 2009 | 1037 | 1059 | 1028 | 1035 | 0 | +10.41(+1.02%) |
Jul 29, 2009 | 1023 | 1033 | 1011 | 1025 | 0 | -5.88(-0.57%) |
Jul 28, 2009 | 1023 | 1035 | 1012 | 1031 | 0 | +2.98(+0.29%) |
Jul 27, 2009 | 1031 | 1042 | 1013 | 1028 | 0 | -9.31(-0.90%) |
Jul 26, 2009 | 1033 | 1042 | 1023 | 1037 | 0 | +0.00(+0.00%) |
Jul 25, 2009 | 1033 | 1042 | 1023 | 1037 | 0 | -2.97(-0.29%) |
Jul 24, 2009 | 1035 | 1045 | 1020 | 1040 | 0 | -10.24(-0.98%) |
Jul 23, 2009 | 1025 | 1059 | 1020 | 1050 | 0 | +10.87(+1.05%) |
Jul 22, 2009 | 1026 | 1052 | 1019 | 1039 | 0 | +6.29(+0.61%) |
Jul 21, 2009 | 1031 | 1041 | 1013 | 1033 | 0 | +6.44(+0.63%) |
Jul 20, 2009 | 1033 | 1043 | 1014 | 1027 | 0 | -7.71(-0.75%) |
Jul 19, 2009 | 1022 | 1040 | 1009 | 1034 | 0 | +0.12(+0.01%) |
Jul 17, 2009 | 1022 | 1040 | 1009 | 1034 | 0 | +6.51(+0.63%) |
Jul 16, 2009 | 1018 | 1037 | 1004 | 1028 | 0 | -27.90(-2.64%) |
Jul 15, 2009 | 1033 | 1061 | 1026 | 1056 | 0 | +47.71(+4.73%) |
Jul 14, 2009 | 1002 | 1015 | 987.96 | 1008 | 0 | +3.37(+0.34%) |
Jul 13, 2009 | 983.70 | 1007 | 976.08 | 1005 | 0 | +23.14(+2.36%) |
Jul 12, 2009 | 974.40 | 988.94 | 964.91 | 981.37 | 0 | -0.03(-0.00%) |
Jul 10, 2009 | 974.08 | 989.05 | 964.93 | 981.40 | 0 | +2.92(+0.30%) |
Jul 09, 2009 | 985.13 | 993.53 | 969.70 | 978.48 | 0 | +1.83(+0.19%) |
Jul 08, 2009 | 979.98 | 990.55 | 961.59 | 976.65 | 0 | -3.20(-0.33%) |
Jul 07, 2009 | 1009 | 1016 | 976.04 | 979.85 | 0 | -29.17(-2.89%) |
Jul 06, 2009 | 1002 | 1019 | 989.25 | 1009 | 0 | -3.50(-0.35%) |
Jul 02, 2009 | 1027 | 1033 | 1004 | 1013 | 0 | -25.98(-2.50%) |