Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 1689 | 1704 | 1666 | 1673 | 369,400 | -16.91(-1.00%) |
Sep 29, 2009 | 1696 | 1697 | 1681 | 1690 | 343,400 | +14.50(+0.87%) |
Sep 28, 2009 | 1679 | 1685 | 1669 | 1676 | 351,000 | -15.93(-0.94%) |
Sep 25, 2009 | 1686 | 1692 | 1663 | 1691 | 391,200 | -2.40(-0.14%) |
Sep 24, 2009 | 1706 | 1716 | 1681 | 1694 | 420,600 | -17.59(-1.03%) |
Sep 23, 2009 | 1723 | 1723 | 1706 | 1711 | 502,600 | -7.41(-0.43%) |
Sep 22, 2009 | 1702 | 1721 | 1702 | 1719 | 447,600 | +23.38(+1.38%) |
Sep 21, 2009 | 1701 | 1709 | 1692 | 1696 | 516,800 | -4.21(-0.25%) |
Sep 18, 2009 | 1695 | 1713 | 1692 | 1700 | 499,400 | +4.24(+0.25%) |
Sep 17, 2009 | 1700 | 1705 | 1682 | 1695 | 526,600 | +12.14(+0.72%) |
Sep 16, 2009 | 1660 | 1694 | 1660 | 1683 | 567,200 | +29.93(+1.81%) |
Sep 15, 2009 | 1646 | 1655 | 1641 | 1653 | 548,200 | +18.49(+1.13%) |
Sep 14, 2009 | 1653 | 1654 | 1629 | 1635 | 428,200 | -16.79(-1.02%) |
Sep 11, 2009 | 1644 | 1654 | 1640 | 1652 | 512,600 | +7.02(+0.43%) |
Sep 10, 2009 | 1616 | 1645 | 1614 | 1645 | 580,000 | +36.91(+2.30%) |
Sep 09, 2009 | 1622 | 1623 | 1603 | 1608 | 516,600 | -11.92(-0.74%) |
Sep 08, 2009 | 1616 | 1623 | 1611 | 1620 | 522,400 | +11.12(+0.69%) |
Sep 07, 2009 | 1619 | 1620 | 1601 | 1609 | 410,400 | -0.33(-0.02%) |
Sep 04, 2009 | 1623 | 1623 | 1597 | 1609 | 593,800 | -4.63(-0.29%) |
Sep 03, 2009 | 1615 | 1620 | 1606 | 1614 | 491,600 | +0.37(+0.02%) |
Sep 02, 2009 | 1599 | 1623 | 1592 | 1613 | 560,400 | -9.90(-0.61%) |
Sep 01, 2009 | 1592 | 1624 | 1583 | 1623 | 443,400 | +31.21(+1.96%) |
Aug 31, 2009 | 1608 | 1612 | 1580 | 1592 | 442,800 | -16.09(-1.00%) |
Aug 28, 2009 | 1613 | 1616 | 1600 | 1608 | 454,600 | +8.61(+0.54%) |
Aug 27, 2009 | 1609 | 1614 | 1591 | 1599 | 425,600 | -14.79(-0.92%) |
Aug 26, 2009 | 1608 | 1615 | 1602 | 1614 | 450,400 | +12.74(+0.80%) |
Aug 25, 2009 | 1603 | 1610 | 1596 | 1601 | 460,200 | -10.84(-0.67%) |
Aug 24, 2009 | 1604 | 1614 | 1602 | 1612 | 540,200 | +31.24(+1.98%) |
Aug 21, 2009 | 1583 | 1590 | 1564 | 1581 | 513,200 | +4.59(+0.29%) |
Aug 20, 2009 | 1560 | 1577 | 1544 | 1576 | 454,200 | +30.43(+1.97%) |
Aug 19, 2009 | 1555 | 1565 | 1546 | 1546 | 520,800 | -4.28(-0.28%) |
Aug 18, 2009 | 1534 | 1561 | 1531 | 1550 | 597,400 | +3.18(+0.21%) |
Aug 17, 2009 | 1589 | 1589 | 1542 | 1547 | 593,800 | -44.35(-2.79%) |
Aug 14, 2009 | 1582 | 1594 | 1579 | 1591 | 604,400 | +26.77(+1.71%) |
Aug 13, 2009 | 1579 | 1581 | 1565 | 1565 | 560,200 | -0.71(-0.05%) |
Aug 12, 2009 | 1572 | 1572 | 1553 | 1565 | 507,000 | -13.86(-0.88%) |
Aug 11, 2009 | 1572 | 1580 | 1571 | 1579 | 571,200 | +3.10(+0.20%) |
Aug 10, 2009 | 1585 | 1588 | 1573 | 1576 | 489,800 | +0.11(+0.01%) |
Aug 07, 2009 | 1563 | 1577 | 1559 | 1576 | 476,400 | +10.96(+0.70%) |
Aug 06, 2009 | 1556 | 1572 | 1546 | 1565 | 491,000 | +5.57(+0.36%) |
Aug 05, 2009 | 1572 | 1575 | 1558 | 1559 | 492,800 | -6.90(-0.44%) |
Aug 04, 2009 | 1577 | 1586 | 1558 | 1566 | 588,400 | +1.39(+0.09%) |
Aug 03, 2009 | 1562 | 1570 | 1555 | 1565 | 489,000 | +7.69(+0.49%) |
Jul 31, 2009 | 1543 | 1559 | 1537 | 1557 | 465,600 | +22.55(+1.47%) |
Jul 30, 2009 | 1525 | 1535 | 1511 | 1535 | 430,400 | +10.42(+0.68%) |
Jul 29, 2009 | 1524 | 1530 | 1516 | 1524 | 485,200 | -1.71(-0.11%) |
Jul 28, 2009 | 1521 | 1529 | 1518 | 1526 | 429,600 | +1.98(+0.13%) |
Jul 27, 2009 | 1511 | 1529 | 1506 | 1524 | 503,200 | +21.46(+1.43%) |
Jul 24, 2009 | 1508 | 1511 | 1497 | 1503 | 531,000 | +6.10(+0.41%) |
Jul 23, 2009 | 1495 | 1505 | 1485 | 1496 | 641,600 | +2.45(+0.16%) |
Jul 22, 2009 | 1492 | 1496 | 1485 | 1494 | 506,000 | +5.05(+0.34%) |
Jul 21, 2009 | 1489 | 1497 | 1481 | 1489 | 513,000 | +10.48(+0.71%) |
Jul 20, 2009 | 1448 | 1480 | 1447 | 1479 | 504,000 | +38.41(+2.67%) |
Jul 17, 2009 | 1443 | 1446 | 1433 | 1440 | 402,800 | +7.88(+0.55%) |
Jul 16, 2009 | 1438 | 1442 | 1427 | 1432 | 422,400 | +11.36(+0.80%) |
Jul 15, 2009 | 1403 | 1422 | 1402 | 1421 | 396,400 | +35.30(+2.55%) |
Jul 14, 2009 | 1401 | 1402 | 1378 | 1386 | 425,400 | +7.44(+0.54%) |
Jul 13, 2009 | 1426 | 1426 | 1378 | 1378 | 444,200 | -50.50(-3.53%) |
Jul 10, 2009 | 1436 | 1436 | 1416 | 1429 | 454,800 | -2.27(-0.16%) |
Jul 09, 2009 | 1429 | 1444 | 1426 | 1431 | 434,400 | -0.13(-0.01%) |
Jul 08, 2009 | 1425 | 1431 | 1413 | 1431 | 433,400 | -3.18(-0.22%) |
Jul 07, 2009 | 1434 | 1440 | 1427 | 1434 | 451,000 | +5.26(+0.37%) |
Jul 06, 2009 | 1419 | 1434 | 1416 | 1429 | 380,000 | +8.90(+0.63%) |
Jul 03, 2009 | 1390 | 1420 | 1389 | 1420 | 397,400 | +8.56(+0.61%) |
Jul 02, 2009 | 1419 | 1419 | 1403 | 1411 | 463,000 | -0.18(-0.01%) |