Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 1037 | 1051 | 1029 | 1045 | 0 | +7.17(+0.69%) |
Jul 30, 2009 | 1033 | 1054 | 1030 | 1037 | 0 | +11.56(+1.13%) |
Jul 29, 2009 | 1023 | 1038 | 1015 | 1026 | 0 | -0.76(-0.07%) |
Jul 28, 2009 | 1024 | 1036 | 1016 | 1027 | 0 | +2.92(+0.29%) |
Jul 27, 2009 | 1020 | 1029 | 1012 | 1024 | 0 | +9.13(+0.90%) |
Jul 24, 2009 | 997.34 | 1021 | 994.62 | 1015 | 0 | +14.12(+1.41%) |
Jul 23, 2009 | 1013 | 1023 | 993.37 | 1001 | 0 | -14.08(-1.39%) |
Jul 22, 2009 | 1007 | 1025 | 1003 | 1015 | 0 | +5.44(+0.54%) |
Jul 21, 2009 | 1016 | 1018 | 998.65 | 1009 | 0 | +1.38(+0.14%) |
Jun 26, 2009 | 1011 | 1016 | 992.48 | 1008 | 0 | -4.46(-0.44%) |
Jun 25, 2009 | 996.68 | 1015 | 994.62 | 1012 | 0 | +8.64(+0.86%) |
Jun 24, 2009 | 1000 | 1012 | 987.98 | 1004 | 0 | +8.24(+0.83%) |
Jun 23, 2009 | 1024 | 1033 | 992.23 | 995.35 | 0 | -30.10(-2.94%) |
Jun 22, 2009 | 1031 | 1037 | 1021 | 1025 | 0 | -11.74(-1.13%) |
Jun 19, 2009 | 1045 | 1048 | 1032 | 1037 | 0 | +1.21(+0.12%) |
Jun 18, 2009 | 1023 | 1043 | 1017 | 1036 | 0 | +14.28(+1.40%) |
Jun 17, 2009 | 1004 | 1030 | 1001 | 1022 | 0 | +18.71(+1.87%) |
Jun 16, 2009 | 1008 | 1013 | 993.66 | 1003 | 0 | -19.26(-1.88%) |
Jun 15, 2009 | 1038 | 1040 | 998.39 | 1022 | 0 | -24.55(-2.35%) |
Jun 12, 2009 | 1035 | 1048 | 1024 | 1047 | 0 | +8.29(+0.80%) |
Jun 11, 2009 | 1031 | 1053 | 1028 | 1039 | 0 | +6.52(+0.63%) |
Jun 10, 2009 | 1052 | 1061 | 1023 | 1032 | 0 | -16.65(-1.59%) |
Jun 09, 2009 | 1046 | 1054 | 1037 | 1049 | 0 | +5.73(+0.55%) |
Jun 08, 2009 | 1039 | 1055 | 1030 | 1043 | 0 | -9.36(-0.89%) |
Jun 05, 2009 | 1071 | 1078 | 1049 | 1052 | 0 | -9.45(-0.89%) |
Jun 04, 2009 | 1063 | 1073 | 1052 | 1062 | 0 | -5.18(-0.49%) |
Jun 03, 2009 | 1064 | 1075 | 1058 | 1067 | 0 | -2.08(-0.19%) |
Jun 02, 2009 | 1070 | 1088 | 1058 | 1069 | 0 | +4.09(+0.38%) |
Jun 01, 2009 | 1050 | 1070 | 1040 | 1065 | 0 | +24.91(+2.40%) |
May 29, 2009 | 1035 | 1045 | 1022 | 1040 | 0 | +10.42(+1.01%) |
May 28, 2009 | 1039 | 1045 | 1013 | 1030 | 0 | -3.99(-0.39%) |
May 27, 2009 | 1031 | 1052 | 1028 | 1034 | 0 | +5.00(+0.49%) |
May 26, 2009 | 1012 | 1039 | 997.24 | 1029 | 0 | +13.44(+1.32%) |
May 25, 2009 | 1014 | 1028 | 1004 | 1015 | 0 | +0.00(+0.00%) |
May 22, 2009 | 1014 | 1028 | 1004 | 1015 | 0 | +5.00(+0.49%) |
May 21, 2009 | 1020 | 1022 | 999.35 | 1010 | 0 | -19.67(-1.91%) |
May 20, 2009 | 1026 | 1046 | 1023 | 1030 | 0 | +6.10(+0.60%) |
May 19, 2009 | 1023 | 1028 | 1015 | 1024 | 0 | +4.29(+0.42%) |
May 18, 2009 | 1009 | 1022 | 992.84 | 1019 | 0 | +18.88(+1.89%) |
May 15, 2009 | 1004 | 1017 | 994.63 | 1001 | 0 | -3.80(-0.38%) |
May 14, 2009 | 1017 | 1023 | 996.09 | 1004 | 0 | -5.97(-0.59%) |
May 13, 2009 | 1010 | 1031 | 1006 | 1010 | 0 | -14.86(-1.45%) |
May 12, 2009 | 1028 | 1038 | 1016 | 1025 | 0 | -0.93(-0.09%) |
May 11, 2009 | 1022 | 1039 | 1005 | 1026 | 0 | -5.82(-0.56%) |
May 08, 2009 | 1042 | 1045 | 1022 | 1032 | 0 | +8.33(+0.81%) |
May 07, 2009 | 1041 | 1054 | 1022 | 1024 | 0 | -15.25(-1.47%) |
May 06, 2009 | 1032 | 1045 | 1017 | 1039 | 0 | +18.65(+1.83%) |
May 05, 2009 | 1024 | 1041 | 1013 | 1020 | 0 | -7.69(-0.75%) |
May 04, 2009 | 1066 | 1078 | 1004 | 1028 | 0 | -26.72(-2.53%) |