Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2299 | 2333 | 2299 | 2323 | 0 | +25.10(+1.09%) |
Jul 30, 2009 | 2298 | 2298 | 2298 | 0 | +72.33(+3.25%) | |
Jul 29, 2009 | 2226 | 2226 | 2226 | 0 | -11.29(-0.50%) | |
Jul 28, 2009 | 2237 | 2237 | 2237 | 0 | +28.00(+1.27%) | |
Jul 27, 2009 | 2209 | 2209 | 2209 | 0 | +23.45(+1.07%) | |
Jul 24, 2009 | 2161 | 2199 | 2161 | 2186 | 0 | +24.93(+1.15%) |
Jul 23, 2009 | 2126 | 2163 | 2126 | 2161 | 0 | +35.11(+1.65%) |
Jul 22, 2009 | 2147 | 2156 | 2120 | 2126 | 0 | -20.94(-0.98%) |
Jul 21, 2009 | 2147 | 2147 | 2147 | 2147 | 0 | +40.20(+1.91%) |
Jul 20, 2009 | 2117 | 2127 | 2061 | 2106 | 0 | +0.00(+0.00%) |
Jul 17, 2009 | 2117 | 2127 | 2061 | 2106 | 0 | -11.60(-0.55%) |
Jul 16, 2009 | 2118 | 2118 | 2118 | 2118 | 0 | -5.33(-0.25%) |
Jul 15, 2009 | 2057 | 2123 | 2057 | 2123 | 0 | +66.70(+3.24%) |
Jul 14, 2009 | 2021 | 2060 | 2021 | 2057 | 0 | +36.44(+1.80%) |
Jul 13, 2009 | 2063 | 2064 | 1992 | 2020 | 0 | -42.95(-2.08%) |
Jul 10, 2009 | 2085 | 2091 | 2058 | 2063 | 0 | -20.88(-1.00%) |
Jul 09, 2009 | 2084 | 2084 | 2084 | 2084 | 0 | +0.72(+0.03%) |
Jul 08, 2009 | 2035 | 2083 | 2035 | 2083 | 0 | +0.00(+0.00%) |
Jul 07, 2009 | 2035 | 2083 | 2035 | 2083 | 0 | +48.24(+2.37%) |
Jul 06, 2009 | 2035 | 2035 | 2035 | 2035 | 0 | -30.74(-1.49%) |
Jul 02, 2009 | 2060 | 2085 | 2057 | 2066 | 0 | +5.87(+0.28%) |
Jul 01, 2009 | 2027 | 2060 | 2024 | 2060 | 0 | +33.10(+1.63%) |
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%) |