Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 1113 | 1130 | 1088 | 1101 | 0 | -15.55(-1.39%) |
Aug 28, 2009 | 1120 | 1135 | 1108 | 1116 | 0 | +13.10(+1.19%) |
Aug 27, 2009 | 1102 | 1119 | 1081 | 1103 | 0 | -4.41(-0.40%) |
Aug 26, 2009 | 1111 | 1128 | 1099 | 1107 | 0 | -8.71(-0.78%) |
Aug 25, 2009 | 1123 | 1128 | 1107 | 1116 | 0 | +5.02(+0.45%) |
Aug 24, 2009 | 1132 | 1150 | 1106 | 1111 | 0 | -14.31(-1.27%) |
Aug 21, 2009 | 1132 | 1139 | 1120 | 1125 | 0 | +4.40(+0.39%) |
Aug 20, 2009 | 1116 | 1139 | 1112 | 1121 | 0 | -0.57(-0.05%) |
Aug 19, 2009 | 1096 | 1143 | 1091 | 1122 | 0 | +31.70(+2.91%) |
Aug 18, 2009 | 1080 | 1095 | 1071 | 1090 | 0 | +10.18(+0.94%) |
Aug 17, 2009 | 1097 | 1099 | 1064 | 1080 | 0 | -34.32(-3.08%) |
Aug 14, 2009 | 1153 | 1157 | 1105 | 1114 | 0 | -48.73(-4.19%) |
Aug 13, 2009 | 1156 | 1174 | 1133 | 1163 | 0 | +1.88(+0.16%) |
Aug 12, 2009 | 1160 | 1173 | 1138 | 1161 | 0 | +1.91(+0.16%) |
Aug 11, 2009 | 1152 | 1166 | 1146 | 1159 | 0 | +6.83(+0.59%) |
Aug 10, 2009 | 1132 | 1159 | 1121 | 1152 | 0 | +17.43(+1.54%) |
Aug 07, 2009 | 1111 | 1141 | 1101 | 1135 | 0 | +42.61(+3.90%) |
Aug 06, 2009 | 1106 | 1118 | 1090 | 1092 | 0 | -20.26(-1.82%) |
Aug 05, 2009 | 1112 | 1118 | 1096 | 1112 | 0 | +3.58(+0.32%) |
Aug 04, 2009 | 1120 | 1127 | 1095 | 1109 | 0 | -17.97(-1.59%) |
Aug 03, 2009 | 1111 | 1127 | 1098 | 1127 | 0 | +25.44(+2.31%) |
Jul 31, 2009 | 1089 | 1117 | 1087 | 1101 | 0 | +5.72(+0.52%) |
Jul 30, 2009 | 1068 | 1112 | 1065 | 1096 | 0 | +25.93(+2.42%) |
Jul 29, 2009 | 1058 | 1085 | 1053 | 1070 | 0 | +6.88(+0.65%) |
Jul 28, 2009 | 1029 | 1066 | 1024 | 1063 | 0 | +14.57(+1.39%) |
Jul 27, 2009 | 1052 | 1064 | 1029 | 1048 | 0 | -13.18(-1.24%) |
Jul 24, 2009 | 1112 | 1119 | 1053 | 1061 | 0 | -100.83(-8.68%) |
Jul 23, 2009 | 1147 | 1193 | 1138 | 1162 | 0 | +28.56(+2.52%) |
Jul 22, 2009 | 1116 | 1147 | 1111 | 1134 | 0 | +14.79(+1.32%) |
Jul 21, 2009 | 1119 | 1124 | 1083 | 1119 | 0 | +106.69(+10.54%) |
Jun 26, 2009 | 1038 | 1074 | 1009 | 1012 | 0 | -21.62(-2.09%) |
Jun 25, 2009 | 1016 | 1037 | 982.72 | 1034 | 0 | +39.93(+4.02%) |
Jun 24, 2009 | 1004 | 1014 | 988.05 | 993.91 | 0 | -4.09(-0.41%) |
Jun 23, 2009 | 1003 | 1016 | 981.98 | 998.00 | 0 | -20.03(-1.97%) |
Jun 22, 2009 | 1041 | 1041 | 993.81 | 1018 | 0 | -27.35(-2.62%) |
Jun 19, 2009 | 1042 | 1075 | 1041 | 1045 | 0 | +6.38(+0.61%) |
Jun 18, 2009 | 1032 | 1046 | 1011 | 1039 | 0 | +21.05(+2.07%) |
Jun 17, 2009 | 996.87 | 1035 | 985.00 | 1018 | 0 | +60.43(+6.31%) |
Jun 16, 2009 | 972.35 | 979.10 | 948.92 | 957.52 | 0 | -9.31(-0.96%) |
Jun 15, 2009 | 950.70 | 978.86 | 937.18 | 966.83 | 0 | +5.11(+0.53%) |
Jun 12, 2009 | 956.63 | 966.95 | 942.28 | 961.72 | 0 | +0.92(+0.10%) |
Jun 11, 2009 | 963.83 | 996.89 | 952.72 | 960.80 | 0 | -4.50(-0.47%) |
Jun 10, 2009 | 1007 | 1010 | 957.40 | 965.30 | 0 | -26.28(-2.65%) |
Jun 09, 2009 | 1001 | 1010 | 984.90 | 991.58 | 0 | +1.31(+0.13%) |
Jun 08, 2009 | 974.00 | 1000 | 966.56 | 990.27 | 0 | -10.54(-1.05%) |
Jun 05, 2009 | 1032 | 1033 | 980.74 | 1001 | 0 | -37.82(-3.64%) |
Jun 04, 2009 | 1022 | 1045 | 999.77 | 1039 | 0 | +10.27(+1.00%) |
Jun 03, 2009 | 1030 | 1047 | 1004 | 1028 | 0 | -9.05(-0.87%) |
Jun 02, 2009 | 1023 | 1055 | 1005 | 1037 | 0 | +11.53(+1.12%) |