Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 1094 | 1105 | 1081 | 1092 | 0 | -12.55(-1.14%) |
Aug 28, 2009 | 1119 | 1126 | 1099 | 1104 | 0 | -5.43(-0.49%) |
Aug 27, 2009 | 1110 | 1120 | 1096 | 1110 | 0 | -1.73(-0.16%) |
Aug 26, 2009 | 1117 | 1124 | 1101 | 1111 | 0 | +2.63(+0.24%) |
Aug 25, 2009 | 1117 | 1130 | 1100 | 1109 | 0 | -6.71(-0.60%) |
Aug 24, 2009 | 1127 | 1133 | 1107 | 1115 | 0 | -6.07(-0.54%) |
Aug 21, 2009 | 1112 | 1128 | 1102 | 1121 | 0 | +11.09(+1.00%) |
Aug 20, 2009 | 1101 | 1116 | 1095 | 1110 | 0 | +11.86(+1.08%) |
Aug 19, 2009 | 1076 | 1103 | 1077 | 1099 | 0 | +6.27(+0.57%) |
Aug 18, 2009 | 1085 | 1099 | 1078 | 1092 | 0 | +6.63(+0.61%) |
Aug 17, 2009 | 1090 | 1096 | 1072 | 1086 | 0 | -28.76(-2.58%) |
Aug 14, 2009 | 1131 | 1132 | 1104 | 1114 | 0 | -15.38(-1.36%) |
Aug 13, 2009 | 1128 | 1144 | 1117 | 1130 | 0 | +0.48(+0.04%) |
Aug 12, 2009 | 1116 | 1135 | 1113 | 1129 | 0 | +9.91(+0.89%) |
Aug 11, 2009 | 1128 | 1131 | 1108 | 1119 | 0 | -14.42(-1.27%) |
Aug 10, 2009 | 1135 | 1142 | 1120 | 1134 | 0 | -7.73(-0.68%) |
Aug 07, 2009 | 1149 | 1160 | 1134 | 1142 | 0 | -1.90(-0.17%) |
Aug 06, 2009 | 1152 | 1162 | 1131 | 1143 | 0 | -14.08(-1.22%) |
Aug 05, 2009 | 1169 | 1174 | 1142 | 1158 | 0 | -10.68(-0.91%) |
Aug 04, 2009 | 1162 | 1173 | 1154 | 1168 | 0 | +3.22(+0.28%) |
Aug 03, 2009 | 1158 | 1172 | 1151 | 1165 | 0 | +24.23(+2.12%) |
Jul 31, 2009 | 1141 | 1152 | 1129 | 1141 | 0 | +4.31(+0.38%) |
Jul 30, 2009 | 1127 | 1157 | 1110 | 1136 | 0 | +18.22(+1.63%) |
Jul 29, 2009 | 1120 | 1130 | 1105 | 1118 | 0 | -7.41(-0.66%) |
Jul 28, 2009 | 1124 | 1134 | 1104 | 1126 | 0 | -1.48(-0.13%) |
Jul 27, 2009 | 1128 | 1135 | 1116 | 1127 | 0 | +7.51(+0.67%) |
Jul 25, 2009 | 1121 | 1128 | 1105 | 1120 | 0 | -1.59(-0.14%) |
Jul 24, 2009 | 1120 | 1130 | 1104 | 1121 | 0 | -0.10(-0.01%) |
Jul 23, 2009 | 1108 | 1134 | 1100 | 1121 | 0 | +31.72(+2.91%) |
Jul 22, 2009 | 1087 | 1100 | 1079 | 1090 | 0 | -5.52(-0.50%) |
Jul 21, 2009 | 1101 | 1109 | 1083 | 1095 | 0 | +51.14(+4.90%) |
Jun 26, 2009 | 1033 | 1048 | 1024 | 1044 | 0 | +10.89(+1.05%) |
Jun 25, 2009 | 1013 | 1036 | 1011 | 1033 | 0 | +21.36(+2.11%) |
Jun 24, 2009 | 1021 | 1036 | 1003 | 1012 | 0 | +13.92(+1.40%) |
Jun 23, 2009 | 1012 | 1017 | 989.06 | 997.76 | 0 | -5.64(-0.56%) |
Jun 22, 2009 | 1017 | 1026 | 1000 | 1003 | 0 | -21.83(-2.13%) |
Jun 19, 2009 | 1032 | 1037 | 1015 | 1025 | 0 | +10.77(+1.06%) |
Jun 18, 2009 | 1010 | 1027 | 998.77 | 1014 | 0 | +7.94(+0.79%) |
Jun 17, 2009 | 1007 | 1018 | 989.43 | 1007 | 0 | -9.66(-0.95%) |
Jun 16, 2009 | 1036 | 1039 | 1010 | 1016 | 0 | -8.03(-0.78%) |
Jun 15, 2009 | 1031 | 1039 | 1008 | 1024 | 0 | -32.01(-3.03%) |
Jun 12, 2009 | 1044 | 1061 | 1033 | 1056 | 0 | +0.15(+0.01%) |
Jun 11, 2009 | 1038 | 1067 | 1029 | 1056 | 0 | +18.49(+1.78%) |
Jun 10, 2009 | 1044 | 1051 | 1025 | 1038 | 0 | +9.16(+0.89%) |
Jun 09, 2009 | 1035 | 1042 | 1015 | 1028 | 0 | +8.28(+0.81%) |
Jun 08, 2009 | 1018 | 1030 | 1004 | 1020 | 0 | -6.46(-0.63%) |
Jun 05, 2009 | 1042 | 1047 | 1011 | 1027 | 0 | +0.86(+0.08%) |
Jun 04, 2009 | 1016 | 1032 | 1002 | 1026 | 0 | +12.23(+1.21%) |
Jun 03, 2009 | 1030 | 1033 | 999.03 | 1014 | 0 | -24.71(-2.38%) |
Jun 02, 2009 | 1039 | 1049 | 1025 | 1038 | 0 | +0.63(+0.06%) |