Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 1203 | 1242 | 1192 | 1219 | 0 | +11.95(+0.99%) |
Jul 30, 2009 | 1184 | 1231 | 1180 | 1207 | 0 | +38.70(+3.31%) |
Jul 29, 2009 | 1176 | 1193 | 1146 | 1169 | 0 | -21.05(-1.77%) |
Jul 28, 2009 | 1180 | 1208 | 1164 | 1190 | 0 | +4.03(+0.34%) |
Jul 27, 2009 | 1193 | 1210 | 1168 | 1186 | 0 | +2.51(+0.21%) |
Jul 25, 2009 | 1164 | 1191 | 1142 | 1183 | 0 | -1.07(-0.09%) |
Jul 24, 2009 | 1164 | 1191 | 1142 | 1184 | 0 | +18.39(+1.58%) |
Jul 23, 2009 | 1132 | 1182 | 1127 | 1166 | 0 | +19.62(+1.71%) |
Jul 22, 2009 | 1112 | 1158 | 1111 | 1146 | 0 | +14.58(+1.29%) |
Jul 21, 2009 | 1127 | 1150 | 1108 | 1132 | 0 | +79.84(+7.59%) |
Jun 26, 2009 | 1040 | 1063 | 1026 | 1052 | 0 | +7.78(+0.75%) |
Jun 25, 2009 | 1021 | 1048 | 1010 | 1044 | 0 | +24.42(+2.39%) |
Jun 24, 2009 | 1008 | 1044 | 999.89 | 1020 | 0 | +15.70(+1.56%) |
Jun 23, 2009 | 991.34 | 1020 | 984.97 | 1004 | 0 | -5.10(-0.51%) |
Jun 22, 2009 | 1037 | 1049 | 999.69 | 1009 | 0 | -40.66(-3.87%) |
Jun 19, 2009 | 1062 | 1074 | 1035 | 1050 | 0 | +0.88(+0.08%) |
Jun 18, 2009 | 1041 | 1066 | 1026 | 1049 | 0 | +3.36(+0.32%) |
Jun 17, 2009 | 1045 | 1067 | 1020 | 1046 | 0 | -5.68(-0.54%) |
Jun 16, 2009 | 1075 | 1089 | 1043 | 1051 | 0 | -18.70(-1.75%) |
Jun 15, 2009 | 1091 | 1102 | 1051 | 1070 | 0 | -32.82(-2.98%) |
Jun 12, 2009 | 1116 | 1126 | 1085 | 1103 | 0 | -22.16(-1.97%) |
Jun 11, 2009 | 1113 | 1151 | 1102 | 1125 | 0 | +10.24(+0.92%) |
Jun 10, 2009 | 1132 | 1145 | 1089 | 1115 | 0 | -7.88(-0.70%) |
Jun 09, 2009 | 1116 | 1138 | 1102 | 1123 | 0 | +16.78(+1.52%) |
Jun 08, 2009 | 1098 | 1119 | 1083 | 1106 | 0 | -3.21(-0.29%) |
Jun 05, 2009 | 1111 | 1131 | 1087 | 1109 | 0 | +6.57(+0.60%) |
Jun 04, 2009 | 1095 | 1114 | 1074 | 1102 | 0 | +15.02(+1.38%) |
Jun 03, 2009 | 1097 | 1113 | 1065 | 1087 | 0 | -19.88(-1.80%) |
Jun 02, 2009 | 1098 | 1127 | 1080 | 1107 | 0 | +8.64(+0.79%) |
Jun 01, 2009 | 1065 | 1112 | 1056 | 1099 | 0 | +45.58(+4.33%) |
May 29, 2009 | 1048 | 1066 | 1028 | 1053 | 0 | +10.55(+1.01%) |
May 28, 2009 | 1043 | 1060 | 1012 | 1042 | 0 | +3.37(+0.32%) |
May 27, 2009 | 1057 | 1074 | 1030 | 1039 | 0 | -16.07(-1.52%) |
May 26, 2009 | 1016 | 1064 | 1003 | 1055 | 0 | +37.16(+3.65%) |
May 25, 2009 | 1025 | 1042 | 1008 | 1018 | 0 | +0.00(+0.00%) |
May 22, 2009 | 1025 | 1042 | 1008 | 1018 | 0 | -1.38(-0.14%) |
May 21, 2009 | 1035 | 1043 | 999.60 | 1019 | 0 | -27.98(-2.67%) |
May 20, 2009 | 1057 | 1089 | 1036 | 1047 | 0 | -0.61(-0.06%) |
May 19, 2009 | 1046 | 1072 | 1029 | 1048 | 0 | -0.03(-0.00%) |
May 18, 2009 | 1027 | 1055 | 1011 | 1048 | 0 | +31.33(+3.08%) |
May 15, 2009 | 1019 | 1045 | 998.68 | 1017 | 0 | -7.55(-0.74%) |
May 14, 2009 | 1001 | 1038 | 983.98 | 1024 | 0 | +24.87(+2.49%) |
May 13, 2009 | 1023 | 1037 | 989.13 | 999.38 | 0 | -110.09(-9.92%) |
May 12, 2009 | 1114 | 1131 | 1079 | 1109 | 0 | +4.51(+0.41%) |
May 11, 2009 | 1108 | 1126 | 1082 | 1105 | 0 | -18.92(-1.68%) |
May 08, 2009 | 1091 | 1134 | 1075 | 1124 | 0 | +49.41(+4.60%) |
May 07, 2009 | 1117 | 1133 | 1058 | 1074 | 0 | -27.99(-2.54%) |
May 06, 2009 | 1112 | 1131 | 1075 | 1102 | 0 | +0.69(+0.06%) |
May 05, 2009 | 1102 | 1129 | 1079 | 1102 | 0 | +3.86(+0.35%) |
May 04, 2009 | 1067 | 1102 | 1058 | 1098 | 0 | +52.94(+5.07%) |