Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 1104 | 1122 | 1080 | 1095 | 750 | +0.00(+0.00%) |
Jul 30, 2009 | 1065 | 1130 | 1065 | 1095 | 609 | +20.00(+1.86%) |
Jul 29, 2009 | 1105 | 1110 | 1065 | 1075 | 206 | -34.00(-3.07%) |
Jul 28, 2009 | 1085 | 1109 | 1063 | 1109 | 616 | +9.75(+0.89%) |
Jul 27, 2009 | 1092 | 1099 | 1072 | 1099 | 370 | +8.25(+0.76%) |
Jul 24, 2009 | 1095 | 1120 | 1070 | 1091 | 192 | -19.01(-1.71%) |
Jul 23, 2009 | 1112 | 1145 | 1095 | 1110 | 856 | -11.99(-1.07%) |
Jul 22, 2009 | 1086 | 1125 | 1070 | 1122 | 446 | +36.00(+3.31%) |
Jul 21, 2009 | 1155 | 1175 | 1021 | 1086 | 2,284 | -59.95(-5.23%) |
Jul 20, 2009 | 1160 | 1173 | 1130 | 1146 | 677 | +1.95(+0.17%) |
Jul 17, 2009 | 1160 | 1160 | 1125 | 1144 | 392 | -7.01(-0.61%) |
Jul 16, 2009 | 1170 | 1190 | 1150 | 1151 | 476 | -27.99(-2.37%) |
Jul 15, 2009 | 1139 | 1220 | 1139 | 1179 | 1,281 | +44.00(+3.88%) |
Jul 14, 2009 | 1118 | 1150 | 1090 | 1135 | 705 | +22.00(+1.98%) |
Jul 13, 2009 | 1057 | 1150 | 1057 | 1113 | 1,012 | +56.00(+5.30%) |
Jul 10, 2009 | 1034 | 1075 | 1034 | 1057 | 171 | +12.00(+1.15%) |
Jul 09, 2009 | 1029 | 1065 | 1029 | 1045 | 788 | -12.00(-1.14%) |
Jul 08, 2009 | 1065 | 1095 | 1040 | 1057 | 472 | -10.00(-0.94%) |
Jul 07, 2009 | 1110 | 1110 | 1060 | 1067 | 529 | -14.00(-1.30%) |
Jul 06, 2009 | 1090 | 1100 | 1059 | 1081 | 760 | -11.00(-1.01%) |
Jul 02, 2009 | 1140 | 1168 | 1092 | 1092 | 410 | -77.00(-6.59%) |
Jul 01, 2009 | 1150 | 1172 | 1091 | 1169 | 1,288 | +47.00(+4.19%) |
Jun 30, 2009 | 1140 | 1140 | 1090 | 1122 | 656 | -1.00(-0.09%) |
Jun 29, 2009 | 1100 | 1135 | 1090 | 1123 | 732 | +33.00(+3.03%) |
Jun 26, 2009 | 1069 | 1090 | 1048 | 1090 | 2,034 | +21.00(+1.96%) |
Jun 25, 2009 | 1049 | 1071 | 1035 | 1069 | 663 | +20.00(+1.91%) |
Jun 24, 2009 | 1045 | 1065 | 1035 | 1049 | 396 | +14.00(+1.35%) |
Jun 23, 2009 | 1050 | 1060 | 1020 | 1035 | 870 | -15.00(-1.43%) |
Jun 22, 2009 | 1104 | 1110 | 1020 | 1050 | 1,598 | -48.00(-4.37%) |
Jun 19, 2009 | 1105 | 1110 | 1050 | 1098 | 2,382 | +19.00(+1.76%) |
Jun 18, 2009 | 1093 | 1093 | 1055 | 1079 | 988 | -1.00(-0.09%) |
Jun 17, 2009 | 1148 | 1148 | 1060 | 1080 | 1,585 | -75.00(-6.49%) |
Jun 16, 2009 | 1174 | 1174 | 1125 | 1155 | 713 | +0.00(+0.00%) |
Jun 15, 2009 | 1210 | 1225 | 1140 | 1155 | 1,195 | -69.00(-5.64%) |
Jun 12, 2009 | 1250 | 1260 | 1204 | 1224 | 1,217 | -30.00(-2.39%) |
Jun 11, 2009 | 1228 | 1275 | 1200 | 1254 | 744 | +26.00(+2.12%) |
Jun 10, 2009 | 1251 | 1280 | 1205 | 1228 | 966 | -23.00(-1.84%) |
Jun 09, 2009 | 1252 | 1276 | 1221 | 1251 | 559 | -1.00(-0.08%) |
Jun 08, 2009 | 1315 | 1315 | 1252 | 1252 | 327 | -33.00(-2.57%) |
Jun 05, 2009 | 1251 | 1324 | 1245 | 1285 | 1,103 | +39.99(+3.21%) |
Jun 04, 2009 | 1275 | 1320 | 1230 | 1245 | 1,170 | +0.01(+0.00%) |
Jun 03, 2009 | 1187 | 1320 | 1180 | 1245 | 2,765 | +20.00(+1.63%) |
Jun 02, 2009 | 1181 | 1373 | 1161 | 1225 | 6,328 | +27.00(+2.25%) |
Jun 01, 2009 | 1095 | 1198 | 1080 | 1198 | 2,468 | +124.00(+11.55%) |
May 29, 2009 | 1065 | 1074 | 1001 | 1074 | 2,068 | +29.00(+2.78%) |
May 28, 2009 | 1040 | 1058 | 1000 | 1045 | 390 | +20.00(+1.95%) |
May 27, 2009 | 1022 | 1035 | 1010 | 1025 | 619 | +1.00(+0.10%) |
May 26, 2009 | 1010 | 1035 | 975.00 | 1024 | 1,196 | +15.00(+1.49%) |
May 22, 2009 | 1000 | 1046 | 999.85 | 1009 | 717 | +9.00(+0.90%) |
May 21, 2009 | 1005 | 1048 | 975.01 | 1000 | 776 | -15.00(-1.48%) |
May 20, 2009 | 1037 | 1055 | 1015 | 1015 | 666 | -22.00(-2.12%) |
May 19, 2009 | 1050 | 1094 | 1030 | 1037 | 1,009 | -12.00(-1.14%) |
May 18, 2009 | 1010 | 1050 | 1000 | 1049 | 923 | +30.00(+2.94%) |
May 15, 2009 | 980.00 | 1029 | 980.00 | 1019 | 1,011 | +10.00(+0.99%) |
May 14, 2009 | 995.00 | 1010 | 965.00 | 1009 | 406 | +38.00(+3.91%) |
May 13, 2009 | 975.00 | 1029 | 965.00 | 971.00 | 1,142 | -27.00(-2.71%) |
May 12, 2009 | 985.00 | 1025 | 965.00 | 998.00 | 820 | +23.00(+2.36%) |
May 11, 2009 | 952.06 | 1000 | 940.00 | 975.00 | 1,290 | -12.00(-1.22%) |
May 08, 2009 | 1014 | 1014 | 950.00 | 987.00 | 1,100 | +2.00(+0.20%) |
May 07, 2009 | 982.28 | 1019 | 972.00 | 985.00 | 832 | -15.00(-1.50%) |
May 06, 2009 | 1018 | 1020 | 992.00 | 1000 | 1,381 | -20.00(-1.96%) |
May 05, 2009 | 1020 | 1035 | 990.96 | 1020 | 894 | +5.00(+0.49%) |
May 04, 2009 | 1007 | 1019 | 1005 | 1015 | 971 | +35.00(+3.57%) |