Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 2593 | 2593 | 2593 | 0 | -49.90(-1.89%) | |
Aug 28, 2009 | 2643 | 2643 | 2643 | 0 | +0.57(+0.02%) | |
Aug 27, 2009 | 2642 | 2642 | 2642 | 0 | +13.80(+0.53%) | |
Aug 26, 2009 | 2628 | 2628 | 2628 | 0 | +9.67(+0.37%) | |
Aug 25, 2009 | 2619 | 2619 | 2619 | 0 | +6.43(+0.25%) | |
Aug 24, 2009 | 2597 | 2616 | 2586 | 2612 | 0 | +67.47(+2.65%) |
Aug 21, 2009 | 2569 | 2571 | 2532 | 2545 | 0 | -14.71(-0.57%) |
Aug 20, 2009 | 2560 | 2560 | 2560 | 0 | +36.79(+1.46%) | |
Aug 19, 2009 | 2570 | 2576 | 2521 | 2523 | 0 | -44.94(-1.75%) |
Aug 18, 2009 | 2568 | 2568 | 2568 | 0 | +21.74(+0.85%) | |
Aug 17, 2009 | 2546 | 2546 | 2546 | 0 | -85.53(-3.25%) | |
Aug 14, 2009 | 2632 | 2632 | 2632 | 0 | +17.33(+0.66%) | |
Aug 13, 2009 | 2603 | 2633 | 2603 | 2614 | 0 | +42.87(+1.67%) |
Aug 12, 2009 | 2578 | 2595 | 2564 | 2571 | 0 | -25.99(-1.00%) |
Aug 11, 2009 | 2597 | 2597 | 2597 | 0 | +47.95(+1.88%) | |
Aug 10, 2009 | 2549 | 2549 | 2549 | 0 | +0.00(+0.00%) | |
Aug 07, 2009 | 2593 | 2596 | 2542 | 2549 | 0 | -52.15(-2.00%) |
Aug 06, 2009 | 2602 | 2602 | 2602 | 0 | -5.33(-0.20%) | |
Aug 05, 2009 | 2662 | 2665 | 2594 | 2607 | 0 | -41.93(-1.58%) |
Aug 04, 2009 | 2697 | 2701 | 2648 | 2649 | 0 | -32.88(-1.23%) |
Aug 03, 2009 | 2682 | 2682 | 2682 | 0 | +22.44(+0.84%) | |
Jul 31, 2009 | 2653 | 2659 | 2635 | 2659 | 0 | +23.01(+0.87%) |
Jul 30, 2009 | 2636 | 2636 | 2636 | 0 | +32.13(+1.23%) | |
Jul 29, 2009 | 2604 | 2604 | 2604 | 0 | -19.98(-0.76%) | |
Jul 28, 2009 | 2624 | 2624 | 2624 | 0 | +47.38(+1.84%) | |
Jul 27, 2009 | 2577 | 2577 | 2577 | 0 | +43.23(+1.71%) | |
Jul 24, 2009 | 2513 | 2533 | 2503 | 2533 | 0 | +48.53(+1.95%) |
Jul 23, 2009 | 2456 | 2485 | 2456 | 2485 | 0 | +34.07(+1.39%) |
Jul 22, 2009 | 2466 | 2485 | 2444 | 2451 | 0 | -3.50(-0.14%) |
Jul 21, 2009 | 2454 | 2454 | 2454 | 2454 | 0 | -1.82(-0.07%) |
Jul 20, 2009 | 2434 | 2471 | 2424 | 2456 | 0 | +25.19(+1.04%) |
Jul 17, 2009 | 2416 | 2431 | 2389 | 2431 | 0 | +29.94(+1.25%) |
Jul 16, 2009 | 2401 | 2401 | 2401 | 2401 | 0 | +11.60(+0.49%) |
Jul 15, 2009 | 2319 | 2389 | 2319 | 2389 | 0 | +78.87(+3.41%) |
Jul 14, 2009 | 2303 | 2315 | 2292 | 2311 | 0 | +43.91(+1.94%) |
Jul 13, 2009 | 2313 | 2313 | 2259 | 2267 | 0 | -41.34(-1.79%) |
Jul 10, 2009 | 2310 | 2316 | 2297 | 2308 | 0 | +0.37(+0.02%) |
Jul 09, 2009 | 2308 | 2308 | 2308 | 2308 | 0 | +47.84(+2.12%) |
Jul 08, 2009 | 2250 | 2270 | 2235 | 2260 | 0 | -12.49(-0.55%) |
Jul 07, 2009 | 2277 | 2292 | 2264 | 2272 | 0 | +6.17(+0.27%) |
Jul 06, 2009 | 2266 | 2266 | 2266 | 2266 | 0 | -54.73(-2.36%) |
Jul 02, 2009 | 2353 | 2362 | 2314 | 2321 | 0 | -31.73(-1.35%) |
Jul 01, 2009 | 2329 | 2353 | 2319 | 2353 | 0 | +19.41(+0.83%) |
Jun 30, 2009 | 2333 | 2333 | 2333 | 2333 | 0 | +15.97(+0.69%) |
Jun 29, 2009 | 2324 | 2328 | 2304 | 2317 | 0 | -0.78(-0.03%) |
Jun 26, 2009 | 2314 | 2332 | 2314 | 2318 | 0 | +15.49(+0.67%) |
Jun 25, 2009 | 2302 | 2302 | 2302 | 2302 | 0 | +23.50(+1.03%) |
Jun 24, 2009 | 2229 | 2280 | 2229 | 2279 | 0 | +52.86(+2.37%) |
Jun 23, 2009 | 2213 | 2247 | 2212 | 2226 | 0 | -40.82(-1.80%) |
Jun 22, 2009 | 2281 | 2304 | 2267 | 2267 | 0 | -6.26(-0.28%) |
Jun 19, 2009 | 2254 | 2276 | 2254 | 2273 | 0 | +35.98(+1.61%) |
Jun 18, 2009 | 2260 | 2276 | 2237 | 2237 | 0 | -34.25(-1.51%) |
Jun 17, 2009 | 2271 | 2271 | 2271 | 2271 | 0 | -16.71(-0.73%) |
Jun 16, 2009 | 2288 | 2288 | 2288 | 2288 | 0 | -28.40(-1.23%) |
Jun 15, 2009 | 2363 | 2366 | 2317 | 2317 | 0 | -60.51(-2.55%) |
Jun 12, 2009 | 2394 | 2398 | 2364 | 2377 | 0 | -4.74(-0.20%) |
Jun 11, 2009 | 2392 | 2396 | 2361 | 2382 | 0 | -9.41(-0.39%) |
Jun 10, 2009 | 2391 | 2391 | 2391 | 2391 | 0 | +41.35(+1.76%) |
Jun 09, 2009 | 2350 | 2350 | 2350 | 2350 | 0 | +16.17(+0.69%) |
Jun 08, 2009 | 2396 | 2417 | 2321 | 2334 | 0 | -62.65(-2.61%) |
Jun 05, 2009 | 2363 | 2397 | 2363 | 2396 | 0 | +33.61(+1.42%) |
Jun 04, 2009 | 2384 | 2391 | 2344 | 2363 | 0 | -21.08(-0.88%) |
Jun 03, 2009 | 2376 | 2424 | 2376 | 2384 | 0 | +8.00(+0.34%) |
Jun 02, 2009 | 2380 | 2425 | 2351 | 2376 | 0 | -4.25(-0.18%) |