Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 1240 | 1246 | 1217 | 1229 | 346,505,888 | -9.65(-0.78%) |
Sep 29, 2009 | 1244 | 1247 | 1234 | 1239 | 244,824,608 | -3.49(-0.28%) |
Sep 28, 2009 | 1216 | 1242 | 1208 | 1242 | 263,482,704 | +24.79(+2.04%) |
Sep 25, 2009 | 1223 | 1223 | 1209 | 1218 | 253,193,696 | -4.28(-0.35%) |
Sep 24, 2009 | 1229 | 1242 | 1218 | 1222 | 343,246,400 | -15.90(-1.28%) |
Sep 23, 2009 | 1234 | 1239 | 1233 | 1238 | 351,236,704 | +4.24(+0.34%) |
Sep 22, 2009 | 1231 | 1241 | 1231 | 1234 | 325,822,112 | +8.73(+0.71%) |
Sep 21, 2009 | 1228 | 1228 | 1215 | 1225 | 253,299,392 | -5.86(-0.48%) |
Sep 18, 2009 | 1227 | 1237 | 1226 | 1231 | 399,885,696 | +0.11(+0.01%) |
Sep 17, 2009 | 1235 | 1236 | 1222 | 1231 | 345,707,392 | +2.62(+0.21%) |
Sep 16, 2009 | 1220 | 1233 | 1220 | 1228 | 336,758,112 | +15.49(+1.28%) |
Sep 15, 2009 | 1206 | 1215 | 1201 | 1213 | 339,306,912 | +10.32(+0.86%) |
Sep 14, 2009 | 1184 | 1204 | 1181 | 1202 | 303,925,696 | +3.83(+0.32%) |
Sep 11, 2009 | 1195 | 1205 | 1194 | 1198 | 305,096,000 | +11.01(+0.93%) |
Sep 10, 2009 | 1205 | 1205 | 1180 | 1187 | 300,275,392 | -12.52(-1.04%) |
Sep 09, 2009 | 1188 | 1200 | 1186 | 1200 | 234,172,192 | +9.34(+0.78%) |
Sep 08, 2009 | 1196 | 1200 | 1187 | 1191 | 241,057,792 | -2.69(-0.23%) |
Sep 07, 2009 | 1187 | 1196 | 1187 | 1193 | 171,001,408 | +19.56(+1.67%) |
Sep 04, 2009 | 1159 | 1174 | 1159 | 1174 | 230,458,400 | +22.07(+1.92%) |
Sep 03, 2009 | 1153 | 1161 | 1146 | 1152 | 223,406,800 | +2.90(+0.25%) |
Sep 02, 2009 | 1162 | 1162 | 1137 | 1149 | 294,545,504 | -18.47(-1.58%) |
Sep 01, 2009 | 1193 | 1193 | 1167 | 1167 | 242,887,504 | -20.10(-1.69%) |
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%) |