Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 1116 | 1135 | 1099 | 1117 | 0 | -34.11(-2.96%) |
Jul 30, 2009 | 1158 | 1178 | 1137 | 1151 | 0 | +17.71(+1.56%) |
Jul 29, 2009 | 1131 | 1152 | 1110 | 1133 | 0 | -9.32(-0.82%) |
Jul 28, 2009 | 1134 | 1158 | 1116 | 1143 | 0 | -4.65(-0.41%) |
Jul 27, 2009 | 1157 | 1167 | 1126 | 1147 | 0 | -0.27(-0.02%) |
Jul 24, 2009 | 1124 | 1159 | 1107 | 1147 | 0 | +33.07(+2.97%) |
Jul 23, 2009 | 1088 | 1129 | 1077 | 1114 | 0 | +29.91(+2.76%) |
Jul 22, 2009 | 1066 | 1097 | 1052 | 1085 | 0 | +14.31(+1.34%) |
Jul 21, 2009 | 1063 | 1083 | 1039 | 1070 | 0 | +30.24(+2.91%) |
Jun 26, 2009 | 1026 | 1056 | 1015 | 1040 | 0 | +11.58(+1.13%) |
Jun 25, 2009 | 1027 | 1049 | 997.91 | 1028 | 0 | -1.77(-0.17%) |
Jun 24, 2009 | 1013 | 1048 | 1005 | 1030 | 0 | +28.44(+2.84%) |
Jun 23, 2009 | 1008 | 1018 | 974.36 | 1002 | 0 | +2.69(+0.27%) |
Jun 22, 2009 | 1037 | 1049 | 994.88 | 999.02 | 0 | -46.31(-4.43%) |
Jun 19, 2009 | 1048 | 1065 | 1032 | 1045 | 0 | +14.43(+1.40%) |
Jun 18, 2009 | 1042 | 1054 | 1012 | 1031 | 0 | -9.71(-0.93%) |
Jun 17, 2009 | 1045 | 1064 | 1007 | 1041 | 0 | -0.04(-0.00%) |
Jun 16, 2009 | 1073 | 1087 | 1033 | 1041 | 0 | -25.66(-2.41%) |
Jun 15, 2009 | 1076 | 1087 | 1048 | 1066 | 0 | -29.20(-2.67%) |
Jun 12, 2009 | 1098 | 1110 | 1070 | 1096 | 0 | -10.76(-0.97%) |
Jun 11, 2009 | 1112 | 1135 | 1093 | 1106 | 0 | -6.08(-0.55%) |
Jun 10, 2009 | 1109 | 1125 | 1075 | 1112 | 0 | +13.49(+1.23%) |
Jun 09, 2009 | 1082 | 1116 | 1072 | 1099 | 0 | +32.96(+3.09%) |
Jun 08, 2009 | 1045 | 1080 | 1028 | 1066 | 0 | +1.58(+0.15%) |
Jun 05, 2009 | 1087 | 1095 | 1047 | 1064 | 0 | -6.14(-0.57%) |
Jun 04, 2009 | 1046 | 1079 | 1030 | 1070 | 0 | +29.53(+2.84%) |
Jun 03, 2009 | 1057 | 1063 | 1019 | 1041 | 0 | -25.76(-2.41%) |
Jun 02, 2009 | 1084 | 1097 | 1052 | 1067 | 0 | -22.37(-2.05%) |
Jun 01, 2009 | 1079 | 1112 | 1058 | 1089 | 0 | +25.29(+2.38%) |
May 29, 2009 | 1047 | 1072 | 1029 | 1064 | 0 | +21.97(+2.11%) |
May 28, 2009 | 1040 | 1054 | 1008 | 1042 | 0 | +13.30(+1.29%) |
May 27, 2009 | 1024 | 1061 | 1011 | 1028 | 0 | +7.49(+0.73%) |
May 26, 2009 | 986.29 | 1037 | 973.33 | 1021 | 0 | +9.71(+0.96%) |
May 25, 2009 | 1020 | 1035 | 996.02 | 1011 | 0 | +0.00(+0.00%) |
May 22, 2009 | 1020 | 1035 | 996.02 | 1011 | 0 | -0.40(-0.04%) |
May 21, 2009 | 1024 | 1036 | 988.98 | 1012 | 0 | -27.63(-2.66%) |
May 20, 2009 | 1025 | 1076 | 1014 | 1039 | 0 | +32.26(+3.20%) |
May 19, 2009 | 975.71 | 1026 | 962.83 | 1007 | 0 | +27.57(+2.81%) |
May 18, 2009 | 953.07 | 983.56 | 941.89 | 979.50 | 0 | +33.50(+3.54%) |
May 15, 2009 | 958.78 | 973.75 | 932.70 | 946.00 | 0 | -8.33(-0.87%) |
May 14, 2009 | 940.56 | 971.04 | 931.39 | 954.33 | 0 | +14.64(+1.56%) |
May 13, 2009 | 971.85 | 979.47 | 931.37 | 939.68 | 0 | -46.24(-4.69%) |
May 12, 2009 | 1017 | 1025 | 967.72 | 985.92 | 0 | -18.35(-1.83%) |
May 11, 2009 | 989.56 | 1027 | 971.84 | 1004 | 0 | -0.57(-0.06%) |
May 08, 2009 | 1041 | 1049 | 978.70 | 1005 | 0 | -28.66(-2.77%) |
May 07, 2009 | 1100 | 1107 | 1013 | 1034 | 0 | -49.68(-4.59%) |
May 06, 2009 | 1081 | 1103 | 1055 | 1083 | 0 | +12.44(+1.16%) |
May 05, 2009 | 1081 | 1095 | 1048 | 1071 | 0 | -13.66(-1.26%) |
May 04, 2009 | 1068 | 1096 | 1025 | 1084 | 0 | +58.21(+5.67%) |