Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7111 | 7132 | 7045 | 7078 | 0 | +50.60(+0.72%) |
Jul 30, 2009 | 7027 | 7027 | 7027 | 0 | -56.52(-0.80%) | |
Jul 29, 2009 | 7084 | 7084 | 7084 | 0 | -59.00(-0.83%) | |
Jul 28, 2009 | 7143 | 7143 | 7143 | 0 | +114.20(+1.62%) | |
Jul 27, 2009 | 7028 | 7028 | 7028 | 0 | +55.15(+0.79%) | |
Jul 24, 2009 | 7046 | 7046 | 6951 | 6973 | 0 | -7.60(-0.11%) |
Jul 23, 2009 | 6988 | 7024 | 6926 | 6981 | 0 | -4.44(-0.06%) |
Jul 22, 2009 | 6979 | 7030 | 6955 | 6985 | 0 | +31.98(+0.46%) |
Jul 21, 2009 | 6953 | 6953 | 6953 | 6953 | 0 | +14.48(+0.21%) |
Jul 20, 2009 | 6922 | 6961 | 6861 | 6939 | 0 | +87.87(+1.28%) |
Jul 17, 2009 | 6852 | 6871 | 6792 | 6851 | 0 | +70.69(+1.04%) |
Jul 16, 2009 | 6780 | 6780 | 6780 | 6780 | 0 | +41.70(+0.62%) |
Jul 15, 2009 | 6672 | 6774 | 6652 | 6739 | 0 | +99.19(+1.49%) |
Jul 14, 2009 | 6585 | 6657 | 6569 | 6639 | 0 | +108.59(+1.66%) |
Jul 13, 2009 | 6795 | 6798 | 6526 | 6531 | 0 | -239.04(-3.53%) |
Jul 10, 2009 | 6807 | 6807 | 6739 | 6770 | 0 | +21.68(+0.32%) |
Jul 09, 2009 | 6748 | 6748 | 6748 | 6748 | 0 | +80.04(+1.20%) |
Jul 08, 2009 | 6668 | 6693 | 6630 | 6668 | 0 | -47.08(-0.70%) |
Jul 07, 2009 | 6676 | 6745 | 6657 | 6715 | 0 | +65.31(+0.98%) |
Jul 06, 2009 | 6650 | 6650 | 6650 | 6650 | 0 | -17.62(-0.26%) |
Jul 02, 2009 | 6614 | 6687 | 6601 | 6668 | 0 | +88.56(+1.35%) |
Jul 01, 2009 | 6446 | 6594 | 6434 | 6579 | 0 | +146.81(+2.28%) |
Jun 30, 2009 | 6432 | 6432 | 6432 | 6432 | 0 | +41.01(+0.64%) |
Jun 29, 2009 | 6512 | 6522 | 6391 | 6391 | 0 | -72.41(-1.12%) |
Jun 26, 2009 | 6516 | 6528 | 6461 | 6464 | 0 | +5.95(+0.09%) |
Jun 25, 2009 | 6458 | 6458 | 6458 | 6458 | 0 | +77.53(+1.22%) |
Jun 24, 2009 | 6231 | 6512 | 6192 | 6380 | 0 | +182.61(+2.95%) |
Jun 23, 2009 | 6206 | 6262 | 6197 | 6197 | 0 | -143.74(-2.27%) |
Jun 22, 2009 | 6256 | 6349 | 6193 | 6341 | 0 | +110.06(+1.77%) |
Jun 19, 2009 | 6188 | 6232 | 6152 | 6231 | 0 | +86.62(+1.41%) |
Jun 18, 2009 | 6247 | 6279 | 6100 | 6145 | 0 | -51.38(-0.83%) |
Jun 17, 2009 | 6196 | 6196 | 6196 | 6196 | 0 | -24.90(-0.40%) |
Jun 16, 2009 | 6221 | 6221 | 6221 | 6221 | 0 | -4.75(-0.08%) |
Jun 15, 2009 | 6362 | 6384 | 6189 | 6226 | 0 | -222.67(-3.45%) |
Jun 12, 2009 | 6553 | 6586 | 6444 | 6448 | 0 | -119.14(-1.81%) |
Jun 11, 2009 | 6459 | 6567 | 6354 | 6567 | 0 | +105.10(+1.63%) |
Jun 10, 2009 | 6462 | 6462 | 6462 | 6462 | 0 | +47.88(+0.75%) |
Jun 09, 2009 | 6414 | 6414 | 6414 | 6414 | 0 | -213.63(-3.22%) |
Jun 08, 2009 | 6907 | 6907 | 6628 | 6628 | 0 | -139.08(-2.06%) |
Jun 05, 2009 | 6826 | 6830 | 6743 | 6767 | 0 | -18.96(-0.28%) |
Jun 04, 2009 | 6888 | 6908 | 6716 | 6786 | 0 | -107.08(-1.55%) |
Jun 03, 2009 | 6915 | 6931 | 6848 | 6893 | 0 | -55.94(-0.80%) |
Jun 02, 2009 | 7058 | 7085 | 6900 | 6949 | 0 | -5.02(-0.07%) |
Jun 01, 2009 | 7033 | 7033 | 6893 | 6954 | 0 | +63.66(+0.92%) |
May 29, 2009 | 6801 | 6931 | 6743 | 6890 | 0 | +0.00(+0.00%) |
May 28, 2009 | 6801 | 6931 | 6743 | 6890 | 0 | +0.00(+0.00%) |
May 27, 2009 | 6801 | 6931 | 6743 | 6890 | 0 | +207.33(+3.10%) |
May 26, 2009 | 6780 | 6830 | 6650 | 6683 | 0 | -51.35(-0.76%) |
May 25, 2009 | 6839 | 6879 | 6708 | 6734 | 0 | -2.83(-0.04%) |
May 22, 2009 | 6651 | 6781 | 6651 | 6737 | 0 | +18.48(+0.28%) |
May 21, 2009 | 6691 | 6746 | 6650 | 6719 | 0 | +15.19(+0.23%) |
May 20, 2009 | 6709 | 6741 | 6591 | 6704 | 0 | +48.03(+0.72%) |
May 19, 2009 | 6750 | 6784 | 6621 | 6656 | 0 | +77.78(+1.18%) |
May 18, 2009 | 6516 | 6578 | 6457 | 6578 | 0 | +88.72(+1.37%) |
May 15, 2009 | 6446 | 6520 | 6428 | 6489 | 0 | +124.92(+1.96%) |
May 14, 2009 | 6363 | 6435 | 6339 | 6364 | 0 | -120.97(-1.87%) |
May 13, 2009 | 6449 | 6512 | 6435 | 6485 | 0 | +52.59(+0.82%) |
May 12, 2009 | 6550 | 6554 | 6405 | 6433 | 0 | -214.95(-3.23%) |
May 11, 2009 | 6582 | 6681 | 6571 | 6648 | 0 | +63.63(+0.97%) |
May 08, 2009 | 6510 | 6588 | 6483 | 6584 | 0 | +11.00(+0.17%) |
May 07, 2009 | 6604 | 6629 | 6455 | 6573 | 0 | +6.17(+0.09%) |
May 06, 2009 | 6390 | 6570 | 6373 | 6567 | 0 | +186.76(+2.93%) |
May 05, 2009 | 6558 | 6563 | 6327 | 6380 | 0 | +49.54(+0.78%) |
May 04, 2009 | 6286 | 6356 | 6256 | 6330 | 0 | +337.83(+5.64%) |