Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 2027 | 2027 | 2027 | 2027 | 0 | -6.94(-0.34%) |
Jun 29, 2009 | 2040 | 2050 | 2021 | 2034 | 0 | -6.47(-0.32%) |
Jun 26, 2009 | 2044 | 2066 | 2027 | 2040 | 0 | -3.98(-0.19%) |
Jun 25, 2009 | 2044 | 2044 | 2044 | 2044 | 0 | +48.50(+2.43%) |
Jun 24, 2009 | 1914 | 1996 | 1914 | 1996 | 0 | +81.28(+4.25%) |
Jun 23, 2009 | 1974 | 1974 | 1889 | 1914 | 0 | -60.64(-3.07%) |
Jun 22, 2009 | 1991 | 2012 | 1965 | 1975 | 0 | -15.44(-0.78%) |
Jun 19, 2009 | 1952 | 1993 | 1923 | 1990 | 0 | +39.48(+2.02%) |
Jun 18, 2009 | 2025 | 2025 | 1940 | 1951 | 0 | -73.97(-3.65%) |
Jun 17, 2009 | 2025 | 2025 | 2025 | 2025 | 0 | -5.41(-0.27%) |
Jun 16, 2009 | 2030 | 2030 | 2030 | 2030 | 0 | -39.51(-1.91%) |
Jun 15, 2009 | 2091 | 2101 | 2061 | 2070 | 0 | -21.06(-1.01%) |
Jun 12, 2009 | 2090 | 2107 | 2073 | 2091 | 0 | +1.36(+0.07%) |
Jun 11, 2009 | 2108 | 2113 | 2077 | 2090 | 0 | -19.23(-0.91%) |
Jun 10, 2009 | 2109 | 2109 | 2109 | 2109 | 0 | +15.52(+0.74%) |
Jun 09, 2009 | 2093 | 2093 | 2093 | 2093 | 0 | +36.64(+1.78%) |
Jun 08, 2009 | 2080 | 2099 | 2052 | 2057 | 0 | -22.28(-1.07%) |
Jun 05, 2009 | 2033 | 2079 | 2033 | 2079 | 0 | +46.21(+2.27%) |
Jun 04, 2009 | 2011 | 2033 | 1990 | 2033 | 0 | +21.81(+1.08%) |
Jun 03, 2009 | 1999 | 2028 | 1993 | 2011 | 0 | +12.27(+0.61%) |
Jun 02, 2009 | 1999 | 2044 | 1992 | 1999 | 0 | +0.06(+0.00%) |
Jun 01, 2009 | 1917 | 1999 | 1917 | 1999 | 0 | +81.75(+4.26%) |
May 29, 2009 | 1903 | 1942 | 1903 | 1917 | 0 | +13.95(+0.73%) |
May 28, 2009 | 1893 | 1905 | 1878 | 1903 | 0 | +10.04(+0.53%) |
May 27, 2009 | 1858 | 1902 | 1858 | 1893 | 0 | +35.25(+1.90%) |
May 26, 2009 | 1891 | 1906 | 1852 | 1858 | 0 | -33.38(-1.77%) |
May 25, 2009 | 1881 | 1898 | 1879 | 1891 | 0 | +9.26(+0.49%) |
May 22, 2009 | 1885 | 1890 | 1858 | 1882 | 0 | -4.01(-0.21%) |
May 21, 2009 | 1886 | 1886 | 1886 | 1886 | 0 | +0.00(+0.00%) |
May 20, 2009 | 1886 | 1907 | 1872 | 1886 | 0 | -0.30(-0.02%) |
May 19, 2009 | 1805 | 1888 | 1805 | 1886 | 0 | +82.45(+4.57%) |
May 18, 2009 | 1750 | 1805 | 1713 | 1804 | 0 | +52.66(+3.01%) |
May 15, 2009 | 1785 | 1821 | 1708 | 1751 | 0 | -34.09(-1.91%) |
May 14, 2009 | 1851 | 1851 | 1777 | 1785 | 0 | -66.33(-3.58%) |
May 13, 2009 | 1842 | 1872 | 1834 | 1851 | 0 | +9.31(+0.51%) |
May 12, 2009 | 1831 | 1843 | 1797 | 1842 | 0 | +11.28(+0.62%) |
May 11, 2009 | 1863 | 1892 | 1827 | 1831 | 0 | -31.79(-1.71%) |
May 08, 2009 | 1829 | 1864 | 1821 | 1863 | 0 | +33.68(+1.84%) |
May 07, 2009 | 1798 | 1840 | 1798 | 1829 | 0 | +30.51(+1.70%) |
May 06, 2009 | 1772 | 1800 | 1761 | 1798 | 0 | +26.27(+1.48%) |
May 05, 2009 | 1788 | 1823 | 1759 | 1772 | 0 | -16.08(-0.90%) |
May 04, 2009 | 1730 | 1797 | 1730 | 1788 | 0 | +58.57(+3.39%) |
May 01, 2009 | 1723 | 1739 | 1702 | 1730 | 0 | +6.81(+0.40%) |
Apr 30, 2009 | 1644 | 1728 | 1644 | 1723 | 0 | +78.58(+4.78%) |
Apr 29, 2009 | 1596 | 1649 | 1596 | 1644 | 0 | +48.27(+3.02%) |
Apr 28, 2009 | 1576 | 1618 | 1576 | 1596 | 0 | +19.84(+1.26%) |
Apr 27, 2009 | 1591 | 1599 | 1574 | 1576 | 0 | -15.26(-0.96%) |
Apr 24, 2009 | 1593 | 1610 | 1576 | 1591 | 0 | -1.36(-0.09%) |
Apr 23, 2009 | 1615 | 1615 | 1586 | 1593 | 0 | -22.53(-1.39%) |
Apr 22, 2009 | 1629 | 1675 | 1610 | 1615 | 0 | -13.62(-0.84%) |
Apr 21, 2009 | 1662 | 1662 | 1606 | 1629 | 0 | -32.99(-1.99%) |
Apr 20, 2009 | 1635 | 1662 | 1619 | 1662 | 0 | +27.05(+1.65%) |
Apr 17, 2009 | 1625 | 1659 | 1619 | 1635 | 0 | +9.70(+0.60%) |
Apr 16, 2009 | 1594 | 1642 | 1594 | 1625 | 0 | +31.43(+1.97%) |
Apr 15, 2009 | 1570 | 1603 | 1565 | 1594 | 0 | +23.40(+1.49%) |
Apr 14, 2009 | 1540 | 1573 | 1537 | 1570 | 0 | +29.86(+1.94%) |
Apr 13, 2009 | 1466 | 1541 | 1466 | 1540 | 0 | +74.65(+5.09%) |
Apr 10, 2009 | 1491 | 1491 | 1460 | 1466 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 1491 | 1491 | 1460 | 1466 | 0 | +0.00(+0.00%) |
Apr 08, 2009 | 1491 | 1491 | 1460 | 1466 | 0 | -25.11(-1.68%) |
Apr 07, 2009 | 1517 | 1517 | 1484 | 1491 | 0 | -25.78(-1.70%) |
Apr 06, 2009 | 1500 | 1527 | 1500 | 1517 | 0 | +16.28(+1.09%) |
Apr 03, 2009 | 1500 | 1511 | 1494 | 1500 | 0 | +0.63(+0.04%) |
Apr 02, 2009 | 1462 | 1500 | 1462 | 1500 | 0 | +37.98(+2.60%) |