Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 1122 | 1146 | 1106 | 1122 | 0 | -0.35(-0.03%) |
Jul 30, 2009 | 1122 | 1151 | 1107 | 1122 | 0 | +2.23(+0.20%) |
Jul 29, 2009 | 1114 | 1139 | 1095 | 1120 | 0 | -0.03(-0.00%) |
Jul 28, 2009 | 1105 | 1138 | 1088 | 1120 | 0 | +15.34(+1.39%) |
Jul 27, 2009 | 1107 | 1120 | 1083 | 1104 | 0 | -0.04(-0.00%) |
Jul 25, 2009 | 1087 | 1110 | 1077 | 1104 | 0 | -2.90(-0.26%) |
Jul 24, 2009 | 1088 | 1114 | 1077 | 1107 | 0 | +15.57(+1.43%) |
Jul 23, 2009 | 1058 | 1105 | 1062 | 1092 | 0 | +23.63(+2.21%) |
Jul 22, 2009 | 1055 | 1087 | 1054 | 1068 | 0 | -6.31(-0.59%) |
Jul 21, 2009 | 1062 | 1090 | 1054 | 1074 | 0 | +28.81(+2.76%) |
Jun 26, 2009 | 1033 | 1057 | 1014 | 1046 | 0 | +5.59(+0.54%) |
Jun 25, 2009 | 1028 | 1050 | 1012 | 1040 | 0 | +27.35(+2.70%) |
Jun 24, 2009 | 1008 | 1030 | 993.34 | 1013 | 0 | +10.88(+1.09%) |
Jun 23, 2009 | 1006 | 1026 | 986.80 | 1002 | 0 | +3.43(+0.34%) |
Jun 22, 2009 | 1017 | 1026 | 989.15 | 998.38 | 0 | -26.72(-2.61%) |
Jun 19, 2009 | 1027 | 1048 | 1008 | 1025 | 0 | +6.74(+0.66%) |
Jun 18, 2009 | 999.28 | 1029 | 988.62 | 1018 | 0 | +18.73(+1.87%) |
Jun 17, 2009 | 986.70 | 1017 | 973.15 | 999.63 | 0 | +13.98(+1.42%) |
Jun 16, 2009 | 994.23 | 1013 | 974.35 | 985.65 | 0 | -2.91(-0.29%) |
Jun 15, 2009 | 1006 | 1014 | 973.76 | 988.56 | 0 | -26.82(-2.64%) |
Jun 12, 2009 | 1013 | 1030 | 994.89 | 1015 | 0 | -0.95(-0.09%) |
Jun 11, 2009 | 1006 | 1033 | 998.45 | 1016 | 0 | +10.40(+1.03%) |
Jun 10, 2009 | 1016 | 1027 | 990.87 | 1006 | 0 | -6.53(-0.64%) |
Jun 09, 2009 | 1019 | 1029 | 996.28 | 1012 | 0 | -11.08(-1.08%) |
Jun 08, 2009 | 1008 | 1038 | 997.37 | 1024 | 0 | -0.62(-0.06%) |
Jun 05, 2009 | 1031 | 1044 | 1005 | 1024 | 0 | -2.73(-0.27%) |
Jun 04, 2009 | 1033 | 1044 | 1007 | 1027 | 0 | -1.90(-0.18%) |
Jun 03, 2009 | 1028 | 1044 | 1009 | 1029 | 0 | -7.86(-0.76%) |
Jun 02, 2009 | 1024 | 1053 | 1008 | 1037 | 0 | +9.22(+0.90%) |
Jun 01, 2009 | 1021 | 1045 | 1007 | 1027 | 0 | +19.89(+1.97%) |
May 29, 2009 | 999.08 | 1016 | 980.44 | 1008 | 0 | +11.95(+1.20%) |
May 28, 2009 | 1000 | 1015 | 978.63 | 995.59 | 0 | -0.54(-0.05%) |
May 27, 2009 | 1001 | 1016 | 985.05 | 996.13 | 0 | -5.95(-0.59%) |
May 26, 2009 | 976.14 | 1012 | 964.64 | 1002 | 0 | +21.49(+2.19%) |
May 25, 2009 | 986.33 | 1001 | 968.84 | 980.59 | 0 | +0.00(+0.00%) |
May 22, 2009 | 986.32 | 1001 | 968.84 | 980.59 | 0 | -1.74(-0.18%) |
May 21, 2009 | 995.45 | 1011 | 968.57 | 982.32 | 0 | -20.95(-2.09%) |
May 20, 2009 | 1003 | 1027 | 989.09 | 1003 | 0 | +5.73(+0.57%) |
May 19, 2009 | 993.88 | 1016 | 976.00 | 997.54 | 0 | +4.79(+0.48%) |
May 18, 2009 | 984.19 | 1005 | 958.80 | 992.75 | 0 | +20.75(+2.13%) |
May 15, 2009 | 985.98 | 1001 | 959.23 | 972.00 | 0 | -14.60(-1.48%) |
May 14, 2009 | 985.01 | 1004 | 964.34 | 986.60 | 0 | +3.27(+0.33%) |
May 13, 2009 | 997.51 | 1013 | 970.83 | 983.33 | 0 | -21.27(-2.12%) |
May 12, 2009 | 1011 | 1027 | 984.20 | 1005 | 0 | -1.53(-0.15%) |
May 11, 2009 | 1002 | 1027 | 984.21 | 1006 | 0 | -3.52(-0.35%) |
May 08, 2009 | 997.92 | 1025 | 982.00 | 1010 | 0 | +18.54(+1.87%) |
May 07, 2009 | 981.41 | 1019 | 963.92 | 991.11 | 0 | +19.05(+1.96%) |
May 06, 2009 | 986.29 | 997.25 | 953.28 | 972.06 | 0 | -5.95(-0.61%) |
May 05, 2009 | 971.41 | 995.30 | 950.55 | 978.01 | 0 | +4.59(+0.47%) |
May 04, 2009 | 961.96 | 981.56 | 944.29 | 973.42 | 0 | +24.49(+2.58%) |