Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 1192 | 1200 | 1167 | 1188 | 0 | +11.17(+0.95%) |
Sep 29, 2009 | 1181 | 1187 | 1170 | 1176 | 0 | -6.01(-0.51%) |
Sep 28, 2009 | 1177 | 1187 | 1168 | 1182 | 0 | +11.75(+1.00%) |
Sep 25, 2009 | 1169 | 1180 | 1160 | 1171 | 0 | +0.49(+0.04%) |
Sep 24, 2009 | 1189 | 1196 | 1165 | 1170 | 0 | -17.33(-1.46%) |
Sep 23, 2009 | 1195 | 1204 | 1182 | 1187 | 0 | -3.50(-0.29%) |
Sep 22, 2009 | 1193 | 1200 | 1184 | 1191 | 0 | +8.04(+0.68%) |
Sep 21, 2009 | 1188 | 1192 | 1175 | 1183 | 0 | -4.10(-0.35%) |
Sep 18, 2009 | 1192 | 1201 | 1179 | 1187 | 0 | -0.21(-0.02%) |
Sep 17, 2009 | 1185 | 1198 | 1176 | 1187 | 0 | +15.87(+1.35%) |
Sep 16, 2009 | 1172 | 1188 | 1162 | 1171 | 0 | +18.67(+1.62%) |
Sep 15, 2009 | 1148 | 1157 | 1140 | 1153 | 0 | +4.98(+0.43%) |
Sep 14, 2009 | 1138 | 1153 | 1131 | 1148 | 0 | +4.97(+0.43%) |
Sep 11, 2009 | 1150 | 1156 | 1137 | 1143 | 0 | -0.41(-0.04%) |
Sep 10, 2009 | 1133 | 1146 | 1125 | 1143 | 0 | +14.99(+1.33%) |
Sep 09, 2009 | 1129 | 1139 | 1119 | 1128 | 0 | +6.64(+0.59%) |
Sep 08, 2009 | 1122 | 1132 | 1111 | 1122 | 0 | +13.05(+1.18%) |
Sep 04, 2009 | 1108 | 1108 | 1108 | 0 | +13.56(+1.24%) | |
Sep 03, 2009 | 1093 | 1103 | 1082 | 1095 | 0 | +16.28(+1.51%) |
Sep 02, 2009 | 1076 | 1087 | 1069 | 1079 | 0 | +0.70(+0.06%) |
Sep 01, 2009 | 1091 | 1108 | 1074 | 1078 | 0 | -13.70(-1.26%) |
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%) |