Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 110.43 | 112.90 | 105.49 | 105.49 | 19,910 | -6.00(-5.38%) |
Jul 30, 2009 | 109.73 | 112.55 | 107.61 | 111.49 | 7,628 | +3.18(+2.93%) |
Jul 29, 2009 | 109.73 | 111.49 | 106.55 | 108.32 | 5,709 | -3.18(-2.85%) |
Jul 28, 2009 | 105.14 | 111.49 | 102.32 | 111.49 | 13,756 | +5.65(+5.33%) |
Jul 27, 2009 | 105.14 | 105.85 | 104.26 | 105.85 | 8,256 | +1.41(+1.35%) |
Jul 24, 2009 | 101.61 | 105.49 | 100.20 | 104.44 | 32 | +1.76(+1.72%) |
Jul 23, 2009 | 102.67 | 105.85 | 100.20 | 102.67 | 23,326 | +1.76(+1.75%) |
Jul 22, 2009 | 95.61 | 101.61 | 95.61 | 100.91 | 8,325 | +3.18(+3.25%) |
Jul 21, 2009 | 103.02 | 104.79 | 95.61 | 97.73 | 8,305 | -4.23(-4.15%) |
Jul 20, 2009 | 99.85 | 103.02 | 99.14 | 101.97 | 5,618 | +3.18(+3.21%) |
Jul 17, 2009 | 103.02 | 103.02 | 95.26 | 98.79 | 15,314 | -3.88(-3.78%) |
Jul 16, 2009 | 104.08 | 106.97 | 100.55 | 102.67 | 15,469 | -2.82(-2.68%) |
Jul 15, 2009 | 101.97 | 106.91 | 100.91 | 105.49 | 24,974 | +4.23(+4.18%) |
Jul 14, 2009 | 97.38 | 102.67 | 94.20 | 101.26 | 13,627 | +4.23(+4.36%) |
Jul 13, 2009 | 94.48 | 97.56 | 90.67 | 97.03 | 18,935 | +4.94(+5.36%) |
Jul 10, 2009 | 87.15 | 93.85 | 87.15 | 92.09 | 11,979 | +3.18(+3.57%) |
Jul 09, 2009 | 92.44 | 96.32 | 87.32 | 88.91 | 15,368 | -2.12(-2.33%) |
Jul 08, 2009 | 93.14 | 93.14 | 87.50 | 91.03 | 13,105 | -1.06(-1.15%) |
Jul 07, 2009 | 95.97 | 97.03 | 89.97 | 92.09 | 11,655 | -4.23(-4.40%) |
Jul 06, 2009 | 94.56 | 97.38 | 88.23 | 96.32 | 13,869 | +0.71(+0.74%) |
Jul 02, 2009 | 95.97 | 97.03 | 88.21 | 95.61 | 29,812 | -2.82(-2.87%) |
Jul 01, 2009 | 99.85 | 102.67 | 95.97 | 98.44 | 24,028 | -0.71(-0.71%) |
Jun 30, 2009 | 93.85 | 104.08 | 93.14 | 99.14 | 32,614 | +5.65(+6.04%) |
Jun 29, 2009 | 88.56 | 97.73 | 87.50 | 93.50 | 17,857 | +5.29(+6.00%) |
Jun 26, 2009 | 84.32 | 96.67 | 83.97 | 88.21 | 66,954 | +0.71(+0.81%) |
Jun 25, 2009 | 83.62 | 89.97 | 83.27 | 87.50 | 15,563 | +6.35(+7.83%) |
Jun 24, 2009 | 79.03 | 82.56 | 77.97 | 81.15 | 18,575 | +2.82(+3.60%) |
Jun 23, 2009 | 82.56 | 82.56 | 77.62 | 78.33 | 15,943 | -4.23(-5.13%) |
Jun 22, 2009 | 83.62 | 84.32 | 75.86 | 82.56 | 34,931 | -2.12(-2.50%) |
Jun 19, 2009 | 82.56 | 85.38 | 75.86 | 84.68 | 43,830 | +3.53(+4.35%) |
Jun 18, 2009 | 82.56 | 89.62 | 77.27 | 81.15 | 41,391 | -3.18(-3.77%) |
Jun 17, 2009 | 104.79 | 106.20 | 77.97 | 84.32 | 84,979 | -20.82(-19.80%) |
Jun 16, 2009 | 122.08 | 130.19 | 101.61 | 105.14 | 87,706 | -30.70(-22.60%) |
Jun 15, 2009 | 147.48 | 147.48 | 129.13 | 135.84 | 35,891 | -13.41(-8.98%) |
Jun 12, 2009 | 146.07 | 150.30 | 145.36 | 149.24 | 12,627 | +0.70(+0.47%) |
Jun 11, 2009 | 147.83 | 149.95 | 146.42 | 148.54 | 14,185 | +1.41(+0.96%) |
Jun 10, 2009 | 150.30 | 150.30 | 145.36 | 147.13 | 22,065 | -3.18(-2.11%) |
Jun 09, 2009 | 153.83 | 155.92 | 149.60 | 150.30 | 25,050 | -3.18(-2.07%) |
Jun 08, 2009 | 149.95 | 157.00 | 149.24 | 153.48 | 14,600 | +3.18(+2.11%) |
Jun 05, 2009 | 149.24 | 151.36 | 147.83 | 150.30 | 21,655 | +2.47(+1.67%) |
Jun 04, 2009 | 149.60 | 151.01 | 145.01 | 147.83 | 14,441 | -0.35(-0.24%) |
Jun 03, 2009 | 150.66 | 150.66 | 142.54 | 148.19 | 11,423 | -0.35(-0.24%) |
Jun 02, 2009 | 141.13 | 149.95 | 135.84 | 148.54 | 18,139 | +7.06(+4.99%) |
Jun 01, 2009 | 144.30 | 149.95 | 139.36 | 141.48 | 26,992 | -1.41(-0.99%) |
May 29, 2009 | 138.31 | 143.25 | 133.01 | 142.89 | 69,038 | +3.53(+2.53%) |
May 28, 2009 | 145.36 | 148.19 | 137.95 | 139.36 | 40,359 | -5.65(-3.89%) |
May 27, 2009 | 145.72 | 153.48 | 143.95 | 145.01 | 32,702 | -2.12(-1.44%) |
May 26, 2009 | 132.31 | 150.66 | 132.31 | 147.13 | 31,932 | +12.00(+8.88%) |
May 22, 2009 | 134.07 | 141.83 | 133.01 | 135.13 | 14,425 | -0.35(-0.26%) |
May 21, 2009 | 141.48 | 146.42 | 134.43 | 135.48 | 25,062 | -7.76(-5.42%) |
May 20, 2009 | 141.83 | 147.48 | 140.42 | 143.25 | 31,589 | +2.47(+1.75%) |
May 19, 2009 | 128.78 | 144.30 | 127.72 | 140.78 | 50,558 | +13.41(+10.53%) |
May 18, 2009 | 121.72 | 132.31 | 121.02 | 127.37 | 25,848 | +6.35(+5.25%) |
May 15, 2009 | 133.72 | 135.48 | 117.14 | 121.02 | 27,820 | -10.23(-7.80%) |
May 14, 2009 | 123.84 | 135.84 | 121.72 | 131.25 | 16,308 | +7.76(+6.29%) |
May 13, 2009 | 129.49 | 139.36 | 115.72 | 123.49 | 22,986 | -8.82(-6.67%) |
May 12, 2009 | 139.36 | 139.36 | 129.13 | 132.31 | 23,022 | +0.00(+0.00%) |
May 11, 2009 | 131.60 | 137.95 | 129.84 | 132.31 | 26,308 | +0.00(+0.00%) |
May 08, 2009 | 133.72 | 140.42 | 131.60 | 132.31 | 31,533 | +2.82(+2.18%) |
May 07, 2009 | 141.48 | 149.60 | 127.37 | 129.49 | 22,585 | -11.64(-8.25%) |
May 06, 2009 | 121.37 | 148.54 | 121.14 | 141.13 | 45,721 | +22.58(+19.05%) |
May 05, 2009 | 120.31 | 121.37 | 105.85 | 118.55 | 25,415 | -1.41(-1.18%) |
May 04, 2009 | 107.61 | 122.43 | 105.50 | 119.96 | 20,699 | +14.47(+13.71%) |