Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 1061 | 1063 | 1046 | 1057 | 0 | -3.53(-0.33%) |
Sep 29, 2009 | 1064 | 1070 | 1058 | 1061 | 0 | -2.37(-0.22%) |
Sep 28, 2009 | 1045 | 1065 | 1045 | 1063 | 0 | +18.60(+1.78%) |
Sep 25, 2009 | 1049 | 1053 | 1041 | 1044 | 0 | -6.40(-0.61%) |
Sep 24, 2009 | 1063 | 1066 | 1046 | 1051 | 0 | -10.09(-0.95%) |
Sep 23, 2009 | 1073 | 1080 | 1060 | 1061 | 0 | -10.79(-1.01%) |
Sep 22, 2009 | 1066 | 1074 | 1066 | 1072 | 0 | +7.00(+0.66%) |
Sep 21, 2009 | 1067 | 1067 | 1057 | 1065 | 0 | -3.64(-0.34%) |
Sep 18, 2009 | 1067 | 1072 | 1064 | 1068 | 0 | +2.81(+0.26%) |
Sep 17, 2009 | 1068 | 1075 | 1061 | 1065 | 0 | -3.27(-0.31%) |
Sep 16, 2009 | 1054 | 1069 | 1053 | 1069 | 0 | +16.13(+1.53%) |
Sep 15, 2009 | 1049 | 1056 | 1043 | 1053 | 0 | +3.29(+0.31%) |
Sep 14, 2009 | 1040 | 1050 | 1035 | 1049 | 0 | +6.61(+0.63%) |
Sep 11, 2009 | 1044 | 1048 | 1038 | 1043 | 0 | -1.41(-0.14%) |
Sep 10, 2009 | 1033 | 1044 | 1028 | 1044 | 0 | +10.77(+1.04%) |
Sep 09, 2009 | 1025 | 1036 | 1024 | 1033 | 0 | +7.98(+0.78%) |
Sep 08, 2009 | 1019 | 1026 | 1019 | 1025 | 0 | +8.99(+0.88%) |
Sep 07, 2009 | 1004 | 1016 | 1002 | 1016 | 0 | +0.00(+0.00%) |
Sep 04, 2009 | 1004 | 1016 | 1002 | 1016 | 0 | +13.16(+1.31%) |
Sep 03, 2009 | 996.12 | 1003 | 992.25 | 1003 | 0 | +8.49(+0.85%) |
Sep 02, 2009 | 996.07 | 1000 | 991.97 | 994.75 | 0 | -3.29(-0.33%) |
Sep 01, 2009 | 1020 | 1028 | 996.28 | 998.04 | 0 | -22.58(-2.21%) |
Aug 31, 2009 | 1025 | 1025 | 1015 | 1021 | 0 | -8.31(-0.81%) |
Aug 28, 2009 | 1032 | 1039 | 1023 | 1029 | 0 | -2.05(-0.20%) |
Aug 27, 2009 | 1028 | 1033 | 1016 | 1031 | 0 | +2.86(+0.28%) |
Aug 26, 2009 | 1027 | 1032 | 1022 | 1028 | 0 | +0.12(+0.01%) |
Aug 25, 2009 | 1027 | 1038 | 1026 | 1028 | 0 | +2.43(+0.24%) |
Aug 24, 2009 | 1027 | 1036 | 1022 | 1026 | 0 | -0.56(-0.05%) |
Aug 21, 2009 | 1009 | 1028 | 1009 | 1026 | 0 | +18.76(+1.86%) |
Aug 20, 2009 | 996.41 | 1009 | 996.39 | 1007 | 0 | +10.91(+1.09%) |
Aug 19, 2009 | 986.88 | 999.61 | 980.62 | 996.46 | 0 | +6.79(+0.69%) |
Aug 18, 2009 | 980.62 | 991.20 | 980.62 | 989.67 | 0 | +9.94(+1.01%) |
Aug 17, 2009 | 998.18 | 998.18 | 978.51 | 979.73 | 0 | -24.36(-2.43%) |
Aug 14, 2009 | 1012 | 1013 | 994.60 | 1004 | 0 | -8.64(-0.85%) |
Aug 13, 2009 | 1006 | 1013 | 1001 | 1013 | 0 | +6.92(+0.69%) |
Aug 12, 2009 | 994.00 | 1013 | 993.36 | 1006 | 0 | +11.46(+1.15%) |
Aug 11, 2009 | 1006 | 1006 | 992.40 | 994.35 | 0 | -12.75(-1.27%) |
Aug 10, 2009 | 1009 | 1010 | 1001 | 1007 | 0 | -3.38(-0.33%) |
Aug 07, 2009 | 999.83 | 1018 | 999.83 | 1010 | 0 | +13.40(+1.34%) |
Aug 06, 2009 | 1004 | 1008 | 992.49 | 997.08 | 0 | -5.64(-0.56%) |
Aug 05, 2009 | 1005 | 1007 | 994.31 | 1003 | 0 | -2.93(-0.29%) |
Aug 04, 2009 | 1001 | 1007 | 996.68 | 1006 | 0 | +3.02(+0.30%) |
Aug 03, 2009 | 990.22 | 1004 | 990.22 | 1003 | 0 | +15.15(+1.53%) |
Jul 31, 2009 | 986.80 | 993.18 | 982.85 | 987.48 | 0 | +0.73(+0.07%) |
Jul 30, 2009 | 976.01 | 996.68 | 976.01 | 986.75 | 0 | +11.60(+1.19%) |
Jul 29, 2009 | 977.66 | 977.76 | 968.65 | 975.15 | 0 | -4.47(-0.46%) |
Jul 28, 2009 | 981.48 | 982.35 | 969.35 | 979.62 | 0 | -2.56(-0.26%) |
Jul 27, 2009 | 979.44 | 982.49 | 972.29 | 982.18 | 0 | +2.92(+0.30%) |
Jul 24, 2009 | 972.16 | 979.79 | 965.95 | 979.26 | 0 | +2.97(+0.30%) |
Jul 23, 2009 | 954.07 | 979.42 | 953.27 | 976.29 | 0 | +22.22(+2.33%) |
Jul 22, 2009 | 953.40 | 959.83 | 947.75 | 954.07 | 0 | -0.51(-0.05%) |
Jul 21, 2009 | 951.97 | 956.53 | 943.22 | 954.58 | 0 | +3.45(+0.36%) |
Jul 20, 2009 | 942.07 | 951.62 | 940.99 | 951.13 | 0 | +10.75(+1.14%) |
Jul 17, 2009 | 940.56 | 941.89 | 934.65 | 940.38 | 0 | -0.36(-0.04%) |
Jul 16, 2009 | 930.17 | 943.96 | 927.45 | 940.74 | 0 | +8.06(+0.86%) |
Jul 15, 2009 | 910.15 | 933.95 | 910.15 | 932.68 | 0 | +26.84(+2.96%) |
Jul 14, 2009 | 900.77 | 905.84 | 896.50 | 905.84 | 0 | +4.79(+0.53%) |
Jul 13, 2009 | 883.73 | 901.05 | 883.39 | 901.05 | 0 | +21.92(+2.49%) |
Jul 10, 2009 | 880.03 | 883.57 | 872.81 | 879.13 | 0 | -3.55(-0.40%) |
Jul 09, 2009 | 881.28 | 887.86 | 878.45 | 882.68 | 0 | +3.12(+0.35%) |
Jul 08, 2009 | 881.90 | 886.80 | 869.32 | 879.56 | 0 | -1.47(-0.17%) |
Jul 07, 2009 | 898.60 | 898.60 | 879.93 | 881.03 | 0 | -17.69(-1.97%) |
Jul 06, 2009 | 894.27 | 898.72 | 886.36 | 898.72 | 0 | +2.30(+0.26%) |
Jul 03, 2009 | 921.24 | 921.24 | 896.42 | 896.42 | 0 | +0.00(+0.00%) |
Jul 02, 2009 | 921.24 | 921.24 | 896.42 | 896.42 | 0 | -26.91(-2.91%) |