Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 1158 | 1174 | 1146 | 1161 | 0 | -13.21(-1.13%) |
Aug 30, 2009 | 1173 | 1196 | 1159 | 1174 | 0 | +0.00(+0.00%) |
Aug 28, 2009 | 1173 | 1196 | 1159 | 1174 | 0 | +5.35(+0.46%) |
Aug 27, 2009 | 1164 | 1178 | 1139 | 1169 | 0 | +0.64(+0.05%) |
Aug 26, 2009 | 1161 | 1181 | 1150 | 1168 | 0 | +5.52(+0.47%) |
Aug 25, 2009 | 1126 | 1178 | 1151 | 1162 | 0 | +2.65(+0.23%) |
Aug 24, 2009 | 1126 | 1179 | 1149 | 1160 | 0 | -3.41(-0.29%) |
Aug 23, 2009 | 1148 | 1172 | 1140 | 1163 | 0 | +1.65(+0.14%) |
Aug 21, 2009 | 1147 | 1170 | 1139 | 1162 | 0 | +17.23(+1.51%) |
Aug 20, 2009 | 1128 | 1152 | 1125 | 1144 | 0 | +10.20(+0.90%) |
Aug 19, 2009 | 1108 | 1141 | 1109 | 1134 | 0 | +5.02(+0.44%) |
Aug 18, 2009 | 1115 | 1138 | 1110 | 1129 | 0 | +13.96(+1.25%) |
Aug 17, 2009 | 1123 | 1135 | 1102 | 1115 | 0 | -32.23(-2.81%) |
Aug 16, 2009 | 1121 | 1167 | 1132 | 1147 | 0 | +0.00(+0.00%) |
Aug 14, 2009 | 1121 | 1167 | 1132 | 1147 | 0 | -14.08(-1.21%) |
Aug 13, 2009 | 1157 | 1172 | 1139 | 1161 | 0 | +10.20(+0.89%) |
Aug 12, 2009 | 1124 | 1166 | 1124 | 1151 | 0 | +19.13(+1.69%) |
Aug 11, 2009 | 1128 | 1150 | 1117 | 1132 | 0 | -10.46(-0.92%) |
Aug 10, 2009 | 1135 | 1158 | 1126 | 1143 | 0 | -2.27(-0.20%) |
Aug 09, 2009 | 1139 | 1163 | 1128 | 1145 | 0 | +0.01(+0.00%) |
Aug 07, 2009 | 1139 | 1163 | 1128 | 1145 | 0 | +10.98(+0.97%) |
Aug 06, 2009 | 1142 | 1160 | 1120 | 1134 | 0 | -10.68(-0.93%) |
Aug 05, 2009 | 1148 | 1164 | 1127 | 1144 | 0 | -8.55(-0.74%) |
Aug 04, 2009 | 1108 | 1165 | 1134 | 1153 | 0 | -0.50(-0.04%) |
Aug 03, 2009 | 1110 | 1164 | 1131 | 1154 | 0 | +18.42(+1.62%) |
Jul 31, 2009 | 1096 | 1153 | 1121 | 1135 | 0 | -1.64(-0.14%) |
Jul 30, 2009 | 1136 | 1160 | 1122 | 1137 | 0 | +9.49(+0.84%) |
Jul 29, 2009 | 1127 | 1141 | 1108 | 1127 | 0 | -7.59(-0.67%) |
Jul 28, 2009 | 1120 | 1145 | 1111 | 1135 | 0 | +7.17(+0.64%) |
Jul 27, 2009 | 1130 | 1140 | 1109 | 1128 | 0 | +3.09(+0.27%) |
Jul 26, 2009 | 1115 | 1134 | 1099 | 1125 | 0 | +0.00(+0.00%) |
Jul 25, 2009 | 1115 | 1134 | 1099 | 1125 | 0 | -3.79(-0.34%) |
Jul 24, 2009 | 1117 | 1138 | 1101 | 1128 | 0 | +1.41(+0.13%) |
Jul 23, 2009 | 1101 | 1140 | 1094 | 1127 | 0 | +18.08(+1.63%) |
Jul 22, 2009 | 1088 | 1121 | 1084 | 1109 | 0 | +9.59(+0.87%) |
Jul 21, 2009 | 1068 | 1112 | 1078 | 1099 | 0 | +0.02(+0.00%) |
Jul 20, 2009 | 1055 | 1109 | 1077 | 1099 | 0 | +15.13(+1.40%) |
Jul 19, 2009 | 1040 | 1093 | 1063 | 1084 | 0 | +0.00(+0.00%) |
Jul 17, 2009 | 1040 | 1093 | 1063 | 1084 | 0 | +6.72(+0.62%) |
Jul 16, 2009 | 1051 | 1086 | 1048 | 1077 | 0 | +15.93(+1.50%) |
Jul 15, 2009 | 1041 | 1069 | 1033 | 1062 | 0 | +35.83(+3.49%) |
Jul 14, 2009 | 985.92 | 1035 | 1008 | 1026 | 0 | +4.78(+0.47%) |
Jul 13, 2009 | 970.35 | 1026 | 991.14 | 1021 | 0 | +15.92(+1.58%) |
Jul 12, 2009 | 998.19 | 1016 | 986.94 | 1005 | 0 | +0.00(+0.00%) |
Jul 10, 2009 | 966.79 | 1016 | 986.94 | 1005 | 0 | +3.76(+0.38%) |
Jul 09, 2009 | 994.43 | 1016 | 986.19 | 1001 | 0 | +10.40(+1.05%) |
Jul 08, 2009 | 990.29 | 1008 | 971.66 | 990.82 | 0 | -3.23(-0.33%) |
Jul 07, 2009 | 1008 | 1025 | 987.82 | 994.05 | 0 | +7.01(+0.71%) |
Jul 06, 2009 | 987.82 | 1001 | 968.31 | 987.05 | 0 | -35.78(-3.50%) |
Jul 02, 2009 | 1029 | 1045 | 1012 | 1023 | 0 | -25.50(-2.43%) |
Jul 01, 2009 | 1038 | 1065 | 1034 | 1048 | 0 | +9.30(+0.90%) |
Jun 30, 2009 | 1038 | 1057 | 1024 | 1039 | 0 | -5.70(-0.55%) |
Jun 29, 2009 | 1037 | 1058 | 1028 | 1045 | 0 | +4.49(+0.43%) |
Jun 28, 2009 | 1031 | 1054 | 1020 | 1040 | 0 | +0.00(+0.00%) |
Jun 26, 2009 | 1032 | 1054 | 1020 | 1040 | 0 | +6.00(+0.58%) |
Jun 25, 2009 | 1024 | 1040 | 1009 | 1034 | 0 | +18.54(+1.83%) |
Jun 24, 2009 | 1009 | 1033 | 999.51 | 1016 | 0 | +14.49(+1.45%) |
Jun 23, 2009 | 971.82 | 1016 | 984.64 | 1001 | 0 | +27.68(+2.84%) |
Jun 22, 2009 | 995.69 | 1005 | 967.48 | 973.53 | 0 | -31.31(-3.12%) |
Jun 19, 2009 | 1008 | 1022 | 990.70 | 1005 | 0 | +7.04(+0.71%) |
Jun 18, 2009 | 997.87 | 1013 | 981.79 | 997.80 | 0 | -1.31(-0.13%) |
Jun 17, 2009 | 994.95 | 1014 | 979.55 | 999.11 | 0 | +6.18(+0.62%) |
Jun 16, 2009 | 1012 | 1023 | 987.21 | 992.93 | 0 | -14.62(-1.45%) |
Jun 15, 2009 | 1018 | 1027 | 991.69 | 1008 | 0 | -22.87(-2.22%) |
Jun 12, 2009 | 1031 | 1042 | 1008 | 1030 | 0 | -4.05(-0.39%) |
Jun 11, 2009 | 1028 | 1052 | 1018 | 1034 | 0 | +7.31(+0.71%) |
Jun 10, 2009 | 1036 | 1046 | 1006 | 1027 | 0 | -1.21(-0.12%) |
Jun 09, 2009 | 1022 | 1043 | 1009 | 1028 | 0 | +13.14(+1.29%) |
Jun 08, 2009 | 1008 | 1027 | 995.51 | 1015 | 0 | -5.45(-0.53%) |
Jun 05, 2009 | 1027 | 1039 | 1005 | 1021 | 0 | +0.40(+0.04%) |
Jun 04, 2009 | 1009 | 1029 | 996.44 | 1020 | 0 | +15.18(+1.51%) |
Jun 03, 2009 | 1011 | 1021 | 987.79 | 1005 | 0 | -12.38(-1.22%) |
Jun 02, 2009 | 1016 | 1035 | 1000 | 1017 | 0 | -3.51(-0.34%) |