Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2009 | 1386 | 1415 | 1381 | 1412 | 503,600 | +21.59(+1.55%) |
Jun 30, 2009 | 1402 | 1409 | 1386 | 1390 | 469,800 | +1.62(+0.12%) |
Jun 29, 2009 | 1400 | 1409 | 1386 | 1388 | 422,600 | -6.08(-0.44%) |
Jun 26, 2009 | 1402 | 1404 | 1388 | 1395 | 423,800 | +1.80(+0.13%) |
Jun 25, 2009 | 1367 | 1402 | 1367 | 1393 | 446,400 | +28.94(+2.12%) |
Jun 24, 2009 | 1366 | 1370 | 1350 | 1364 | 431,000 | +3.25(+0.24%) |
Jun 23, 2009 | 1370 | 1374 | 1355 | 1361 | 497,800 | -39.17(-2.80%) |
Jun 22, 2009 | 1382 | 1400 | 1380 | 1400 | 400,400 | +16.37(+1.18%) |
Jun 19, 2009 | 1387 | 1389 | 1370 | 1383 | 468,000 | +7.58(+0.55%) |
Jun 18, 2009 | 1390 | 1397 | 1371 | 1376 | 497,000 | -15.41(-1.11%) |
Jun 17, 2009 | 1392 | 1397 | 1384 | 1391 | 453,800 | -7.98(-0.57%) |
Jun 16, 2009 | 1395 | 1410 | 1389 | 1399 | 472,600 | -13.27(-0.94%) |
Jun 15, 2009 | 1428 | 1428 | 1401 | 1412 | 432,800 | -16.17(-1.13%) |
Jun 12, 2009 | 1429 | 1436 | 1416 | 1429 | 506,600 | +9.20(+0.65%) |
Jun 11, 2009 | 1412 | 1435 | 1408 | 1419 | 483,800 | +4.51(+0.32%) |
Jun 10, 2009 | 1380 | 1415 | 1376 | 1415 | 497,200 | +43.04(+3.14%) |
Jun 09, 2009 | 1407 | 1410 | 1372 | 1372 | 477,600 | -21.46(-1.54%) |
Jun 08, 2009 | 1394 | 1411 | 1387 | 1393 | 513,600 | -1.41(-0.10%) |
Jun 05, 2009 | 1393 | 1395 | 1373 | 1395 | 509,000 | +16.57(+1.20%) |
Jun 04, 2009 | 1410 | 1411 | 1376 | 1378 | 579,400 | -36.75(-2.60%) |
Jun 03, 2009 | 1424 | 1427 | 1403 | 1415 | 728,200 | +2.04(+0.14%) |
Jun 02, 2009 | 1437 | 1438 | 1412 | 1413 | 692,200 | -2.25(-0.16%) |
Jun 01, 2009 | 1395 | 1415 | 1384 | 1415 | 552,600 | +19.21(+1.38%) |
May 29, 2009 | 1393 | 1398 | 1381 | 1396 | 540,400 | +3.72(+0.27%) |
May 28, 2009 | 1356 | 1392 | 1345 | 1392 | 634,000 | +30.15(+2.21%) |
May 27, 2009 | 1395 | 1397 | 1360 | 1362 | 776,600 | -10.02(-0.73%) |
May 26, 2009 | 1408 | 1409 | 1362 | 1372 | 655,600 | -28.86(-2.06%) |
May 25, 2009 | 1394 | 1414 | 1315 | 1401 | 824,000 | -2.85(-0.20%) |
May 22, 2009 | 1406 | 1431 | 1403 | 1404 | 675,400 | -17.90(-1.26%) |
May 21, 2009 | 1431 | 1433 | 1413 | 1422 | 867,200 | -14.05(-0.98%) |
May 20, 2009 | 1428 | 1437 | 1425 | 1436 | 698,200 | +7.49(+0.52%) |
May 19, 2009 | 1417 | 1428 | 1412 | 1428 | 767,400 | +41.53(+2.99%) |
May 18, 2009 | 1386 | 1387 | 1367 | 1387 | 552,200 | -5.05(-0.36%) |
May 15, 2009 | 1395 | 1400 | 1386 | 1392 | 702,600 | +10.78(+0.78%) |
May 14, 2009 | 1396 | 1400 | 1381 | 1381 | 700,600 | -33.57(-2.37%) |
May 13, 2009 | 1410 | 1415 | 1400 | 1415 | 713,800 | +11.01(+0.78%) |
May 12, 2009 | 1406 | 1411 | 1396 | 1404 | 770,400 | -11.65(-0.82%) |
May 11, 2009 | 1416 | 1420 | 1405 | 1415 | 681,400 | +3.03(+0.21%) |
May 08, 2009 | 1400 | 1412 | 1391 | 1412 | 732,000 | +11.05(+0.79%) |
May 07, 2009 | 1415 | 1415 | 1390 | 1401 | 769,600 | +7.63(+0.55%) |
May 06, 2009 | 1400 | 1409 | 1385 | 1393 | 738,400 | -4.47(-0.32%) |
May 05, 2009 | 1398 | 1398 | 1398 | 1398 | 0 | +0.00(+0.00%) |
May 04, 2009 | 1386 | 1398 | 1381 | 1398 | 748,800 | +28.56(+2.09%) |