Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 1164 | 1185 | 1142 | 1163 | 0 | +7.75(+0.67%) |
Sep 29, 2009 | 1161 | 1182 | 1143 | 1155 | 0 | -5.85(-0.50%) |
Sep 28, 2009 | 1147 | 1176 | 1139 | 1161 | 0 | +8.78(+0.76%) |
Sep 25, 2009 | 1145 | 1167 | 1128 | 1152 | 0 | +4.24(+0.37%) |
Sep 24, 2009 | 1185 | 1191 | 1134 | 1148 | 0 | -29.72(-2.52%) |
Sep 23, 2009 | 1196 | 1210 | 1170 | 1178 | 0 | -0.07(-0.01%) |
Sep 22, 2009 | 1186 | 1202 | 1167 | 1178 | 0 | +2.33(+0.20%) |
Sep 21, 2009 | 1165 | 1187 | 1151 | 1176 | 0 | +2.30(+0.20%) |
Sep 18, 2009 | 1170 | 1187 | 1155 | 1173 | 0 | +14.03(+1.21%) |
Sep 17, 2009 | 1172 | 1194 | 1146 | 1159 | 0 | -9.33(-0.80%) |
Sep 16, 2009 | 1170 | 1186 | 1146 | 1169 | 0 | +6.24(+0.54%) |
Sep 15, 2009 | 1143 | 1178 | 1136 | 1162 | 0 | +19.33(+1.69%) |
Sep 14, 2009 | 1134 | 1149 | 1123 | 1143 | 0 | -6.11(-0.53%) |
Sep 11, 2009 | 1169 | 1179 | 1139 | 1149 | 0 | -16.37(-1.40%) |
Sep 10, 2009 | 1144 | 1171 | 1133 | 1165 | 0 | +25.28(+2.22%) |
Sep 09, 2009 | 1132 | 1165 | 1114 | 1140 | 0 | +10.55(+0.93%) |
Sep 08, 2009 | 1094 | 1133 | 1085 | 1130 | 0 | +51.72(+4.80%) |
Sep 04, 2009 | 1078 | 1078 | 1078 | 0 | +25.99(+2.47%) | |
Sep 03, 2009 | 1039 | 1058 | 1023 | 1052 | 0 | +20.94(+2.03%) |
Sep 02, 2009 | 1022 | 1046 | 1010 | 1031 | 0 | +3.41(+0.33%) |
Sep 01, 2009 | 1058 | 1081 | 1022 | 1028 | 0 | -36.16(-3.40%) |
Aug 31, 2009 | 1073 | 1081 | 1048 | 1064 | 0 | -19.92(-1.84%) |
Aug 28, 2009 | 1082 | 1107 | 1068 | 1084 | 0 | +16.62(+1.56%) |
Aug 27, 2009 | 1060 | 1073 | 1039 | 1067 | 0 | +3.09(+0.29%) |
Aug 26, 2009 | 1061 | 1076 | 1048 | 1064 | 0 | +1.60(+0.15%) |
Aug 25, 2009 | 1061 | 1077 | 1047 | 1062 | 0 | +3.83(+0.36%) |
Aug 24, 2009 | 1069 | 1087 | 1047 | 1059 | 0 | -6.84(-0.64%) |
Aug 21, 2009 | 1072 | 1084 | 1046 | 1065 | 0 | -1.71(-0.16%) |
Aug 20, 2009 | 1058 | 1082 | 1049 | 1067 | 0 | +6.85(+0.65%) |
Aug 19, 2009 | 1044 | 1065 | 1032 | 1060 | 0 | +0.19(+0.02%) |
Aug 18, 2009 | 1057 | 1077 | 1043 | 1060 | 0 | +13.55(+1.29%) |
Aug 17, 2009 | 1058 | 1067 | 1037 | 1046 | 0 | -38.27(-3.53%) |
Aug 14, 2009 | 1101 | 1105 | 1069 | 1085 | 0 | -18.74(-1.70%) |
Aug 13, 2009 | 1100 | 1120 | 1079 | 1103 | 0 | +6.35(+0.58%) |
Aug 12, 2009 | 1081 | 1113 | 1076 | 1097 | 0 | +11.28(+1.04%) |
Aug 11, 2009 | 1098 | 1115 | 1078 | 1086 | 0 | -18.38(-1.66%) |
Aug 10, 2009 | 1105 | 1123 | 1088 | 1104 | 0 | -2.74(-0.25%) |
Aug 07, 2009 | 1114 | 1129 | 1087 | 1107 | 0 | +11.44(+1.04%) |
Aug 06, 2009 | 1133 | 1145 | 1085 | 1096 | 0 | -30.26(-2.69%) |
Aug 05, 2009 | 1125 | 1143 | 1103 | 1126 | 0 | -3.00(-0.27%) |
Aug 04, 2009 | 1124 | 1153 | 1107 | 1129 | 0 | -7.18(-0.63%) |
Aug 03, 2009 | 1128 | 1148 | 1114 | 1136 | 0 | +19.12(+1.71%) |
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%) |