Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 1217 | 1238 | 1205 | 1222 | 0 | -19.77(-1.59%) |
Aug 28, 2009 | 1248 | 1266 | 1225 | 1242 | 0 | -2.06(-0.17%) |
Aug 27, 2009 | 1237 | 1256 | 1208 | 1244 | 0 | +10.28(+0.83%) |
Aug 26, 2009 | 1222 | 1250 | 1213 | 1234 | 0 | -2.19(-0.18%) |
Aug 25, 2009 | 1227 | 1260 | 1218 | 1236 | 0 | +12.34(+1.01%) |
Aug 24, 2009 | 1223 | 1250 | 1212 | 1224 | 0 | +3.27(+0.27%) |
Aug 21, 2009 | 1194 | 1236 | 1191 | 1220 | 0 | +30.33(+2.55%) |
Aug 20, 2009 | 1166 | 1201 | 1165 | 1190 | 0 | +16.29(+1.39%) |
Aug 19, 2009 | 1142 | 1183 | 1142 | 1174 | 0 | +6.60(+0.57%) |
Aug 18, 2009 | 1149 | 1178 | 1142 | 1167 | 0 | +23.89(+2.09%) |
Aug 17, 2009 | 1159 | 1172 | 1130 | 1143 | 0 | -41.37(-3.49%) |
Aug 14, 2009 | 1207 | 1216 | 1168 | 1185 | 0 | -26.69(-2.20%) |
Aug 13, 2009 | 1211 | 1226 | 1187 | 1211 | 0 | +8.62(+0.72%) |
Aug 12, 2009 | 1173 | 1220 | 1173 | 1203 | 0 | +22.66(+1.92%) |
Aug 11, 2009 | 1185 | 1202 | 1162 | 1180 | 0 | -15.71(-1.31%) |
Aug 10, 2009 | 1201 | 1215 | 1179 | 1196 | 0 | -13.76(-1.14%) |
Aug 07, 2009 | 1193 | 1227 | 1180 | 1210 | 0 | +29.93(+2.54%) |
Aug 06, 2009 | 1188 | 1207 | 1164 | 1180 | 0 | -6.84(-0.58%) |
Aug 05, 2009 | 1183 | 1207 | 1161 | 1186 | 0 | -1.88(-0.16%) |
Aug 04, 2009 | 1170 | 1203 | 1158 | 1188 | 0 | +6.93(+0.59%) |
Aug 03, 2009 | 1168 | 1196 | 1154 | 1181 | 0 | +23.79(+2.06%) |
Jul 31, 2009 | 1141 | 1178 | 1137 | 1158 | 0 | +8.57(+0.75%) |
Jul 30, 2009 | 1136 | 1173 | 1129 | 1149 | 0 | +21.72(+1.93%) |
Jul 29, 2009 | 1132 | 1147 | 1110 | 1127 | 0 | -17.26(-1.51%) |
Jul 28, 2009 | 1127 | 1160 | 1120 | 1145 | 0 | +1.95(+0.17%) |
Jul 27, 2009 | 1134 | 1157 | 1118 | 1143 | 0 | +16.00(+1.42%) |
Jul 25, 2009 | 1114 | 1136 | 1099 | 1127 | 0 | -6.24(-0.55%) |
Jul 24, 2009 | 1116 | 1142 | 1101 | 1133 | 0 | +7.46(+0.66%) |
Jul 23, 2009 | 1079 | 1136 | 1075 | 1125 | 0 | +39.96(+3.68%) |
Jul 22, 2009 | 1061 | 1100 | 1061 | 1085 | 0 | +7.62(+0.71%) |
Jul 21, 2009 | 1082 | 1103 | 1058 | 1078 | 0 | +42.71(+4.13%) |
Jun 26, 2009 | 1030 | 1052 | 1016 | 1035 | 0 | +0.46(+0.04%) |
Jun 25, 2009 | 1019 | 1041 | 1012 | 1035 | 0 | +27.60(+2.74%) |
Jun 24, 2009 | 1005 | 1036 | 977.68 | 1007 | 0 | +6.59(+0.66%) |
Jun 23, 2009 | 994.12 | 1017 | 982.06 | 1000 | 0 | -6.09(-0.61%) |
Jun 22, 2009 | 1036 | 1043 | 1001 | 1007 | 0 | -42.03(-4.01%) |
Jun 19, 2009 | 1059 | 1071 | 1038 | 1049 | 0 | +1.30(+0.12%) |
Jun 18, 2009 | 1051 | 1065 | 1029 | 1047 | 0 | -2.88(-0.27%) |
Jun 17, 2009 | 1051 | 1070 | 1025 | 1050 | 0 | -2.98(-0.28%) |
Jun 16, 2009 | 1078 | 1093 | 1045 | 1053 | 0 | -20.46(-1.91%) |
Jun 15, 2009 | 1096 | 1102 | 1058 | 1074 | 0 | -36.95(-3.33%) |
Jun 12, 2009 | 1106 | 1119 | 1085 | 1111 | 0 | -1.31(-0.12%) |
Jun 11, 2009 | 1114 | 1134 | 1096 | 1112 | 0 | +0.16(+0.01%) |
Jun 10, 2009 | 1126 | 1135 | 1088 | 1112 | 0 | -2.97(-0.27%) |
Jun 09, 2009 | 1106 | 1130 | 1092 | 1115 | 0 | +12.89(+1.17%) |
Jun 08, 2009 | 1092 | 1116 | 1080 | 1102 | 0 | -9.09(-0.82%) |
Jun 05, 2009 | 1120 | 393622 | 1093 | 1111 | 0 | +5.80(+0.52%) |
Jun 04, 2009 | 1093 | 1115 | 1076 | 1105 | 0 | +18.09(+1.66%) |
Jun 03, 2009 | 1101 | 1112 | 1068 | 1087 | 0 | -22.93(-2.07%) |
Jun 02, 2009 | 1100 | 1127 | 1085 | 1110 | 0 | +7.20(+0.65%) |