Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3020 | 3061 | 2978 | 3031 | 2,956 | +7.20(+0.24%) |
Jul 30, 2009 | 3157 | 3179 | 3008 | 3024 | 3,312 | -94.80(-3.04%) |
Jul 29, 2009 | 3170 | 3198 | 3114 | 3119 | 6,853 | -80.40(-2.51%) |
Jul 28, 2009 | 3137 | 3205 | 3118 | 3199 | 4,135 | +37.20(+1.18%) |
Jul 27, 2009 | 3119 | 3164 | 3086 | 3162 | 2,678 | +33.60(+1.07%) |
Jul 24, 2009 | 3038 | 3136 | 3038 | 3128 | 2,929 | +70.80(+2.32%) |
Jul 23, 2009 | 2891 | 3109 | 2812 | 3058 | 8,413 | +186.00(+6.48%) |
Jul 22, 2009 | 2861 | 2917 | 2821 | 2872 | 1,815 | -8.40(-0.29%) |
Jul 21, 2009 | 2810 | 2880 | 2755 | 2880 | 3,144 | +88.80(+3.18%) |
Jul 20, 2009 | 2827 | 2863 | 2779 | 2791 | 1,614 | -16.80(-0.60%) |
Jul 17, 2009 | 2868 | 2879 | 2754 | 2808 | 4,921 | -56.40(-1.97%) |
Jul 16, 2009 | 2795 | 2870 | 2795 | 2864 | 2,935 | +50.40(+1.79%) |
Jul 15, 2009 | 2827 | 2891 | 2798 | 2814 | 3,062 | +22.80(+0.82%) |
Jul 14, 2009 | 2809 | 2839 | 2779 | 2791 | 1,193 | -27.60(-0.98%) |
Jul 13, 2009 | 2759 | 2838 | 2738 | 2819 | 2,318 | +8.40(+0.30%) |
Jul 10, 2009 | 2798 | 2842 | 2778 | 2810 | 1,608 | +1.20(+0.04%) |
Jul 09, 2009 | 2824 | 2844 | 2776 | 2809 | 1,811 | +13.20(+0.47%) |
Jul 08, 2009 | 2880 | 2885 | 2728 | 2796 | 5,175 | -96.00(-3.32%) |
Jul 07, 2009 | 2909 | 2975 | 2882 | 2892 | 5,164 | -7.20(-0.25%) |
Jul 06, 2009 | 2861 | 2927 | 2820 | 2899 | 6,130 | +50.40(+1.77%) |
Jul 02, 2009 | 2988 | 2992 | 2831 | 2849 | 7,290 | -30.00(-1.04%) |
Jul 01, 2009 | 3078 | 3119 | 2870 | 2879 | 25,399 | -504.00(-14.90%) |
Jun 30, 2009 | 3352 | 3434 | 3350 | 3383 | 4,277 | +64.80(+1.95%) |
Jun 29, 2009 | 3360 | 3360 | 3282 | 3318 | 1,485 | -36.00(-1.07%) |
Jun 26, 2009 | 3308 | 3380 | 3247 | 3354 | 5,194 | +58.80(+1.78%) |
Jun 25, 2009 | 3245 | 3313 | 3144 | 3295 | 4,623 | +132.00(+4.17%) |
Jun 24, 2009 | 3112 | 3220 | 3059 | 3163 | 2,212 | +61.20(+1.97%) |
Jun 23, 2009 | 3079 | 3172 | 3074 | 3102 | 1,997 | +48.00(+1.57%) |
Jun 22, 2009 | 3120 | 3120 | 3028 | 3054 | 2,464 | -72.00(-2.30%) |
Jun 19, 2009 | 3154 | 3158 | 3083 | 3126 | 3,469 | +12.00(+0.39%) |
Jun 18, 2009 | 3054 | 3127 | 3030 | 3114 | 1,816 | +60.00(+1.96%) |
Jun 17, 2009 | 3060 | 3109 | 3030 | 3054 | 2,104 | -12.00(-0.39%) |
Jun 16, 2009 | 3079 | 3127 | 3005 | 3066 | 3,983 | -117.60(-3.69%) |
Jun 15, 2009 | 3092 | 3270 | 3092 | 3184 | 7,596 | +120.00(+3.92%) |
Jun 12, 2009 | 3048 | 3098 | 2994 | 3064 | 1,078 | +7.20(+0.24%) |
Jun 11, 2009 | 2999 | 3144 | 2962 | 3056 | 1,992 | +72.00(+2.41%) |
Jun 10, 2009 | 3074 | 3080 | 2940 | 2984 | 3,574 | -92.40(-3.00%) |
Jun 09, 2009 | 3132 | 3132 | 3049 | 3077 | 1,991 | -44.40(-1.42%) |
Jun 08, 2009 | 3113 | 3262 | 3083 | 3121 | 4,185 | +6.00(+0.19%) |
Jun 05, 2009 | 3136 | 3144 | 3062 | 3115 | 2,089 | -9.60(-0.31%) |
Jun 04, 2009 | 3115 | 3138 | 3092 | 3125 | 2,513 | +7.20(+0.23%) |
Jun 03, 2009 | 3090 | 3208 | 3046 | 3118 | 3,153 | +21.60(+0.70%) |
Jun 02, 2009 | 3032 | 3132 | 2992 | 3096 | 6,358 | +44.40(+1.45%) |
Jun 01, 2009 | 3000 | 3094 | 2994 | 3052 | 6,196 | +94.80(+3.21%) |
May 29, 2009 | 2928 | 2963 | 2856 | 2957 | 3,809 | +43.20(+1.48%) |
May 28, 2009 | 2948 | 2948 | 2879 | 2914 | 2,861 | -34.80(-1.18%) |
May 27, 2009 | 2980 | 2980 | 2897 | 2948 | 4,781 | -36.00(-1.21%) |
May 26, 2009 | 2822 | 3000 | 2822 | 2984 | 6,922 | +134.40(+4.72%) |
May 22, 2009 | 2869 | 2887 | 2780 | 2850 | 2,699 | +50.40(+1.80%) |
May 21, 2009 | 2807 | 2831 | 2755 | 2800 | 3,155 | -40.80(-1.44%) |
May 20, 2009 | 2844 | 2878 | 2800 | 2840 | 5,541 | +3.60(+0.13%) |
May 19, 2009 | 2838 | 2863 | 2777 | 2837 | 3,046 | -7.20(-0.25%) |
May 18, 2009 | 2804 | 2850 | 2746 | 2844 | 3,455 | +56.40(+2.02%) |
May 15, 2009 | 2707 | 2827 | 2663 | 2788 | 5,071 | +85.20(+3.15%) |
May 14, 2009 | 2694 | 2729 | 2658 | 2702 | 3,597 | +25.20(+0.94%) |
May 13, 2009 | 2704 | 2744 | 2675 | 2677 | 2,746 | -51.60(-1.89%) |
May 12, 2009 | 2776 | 2821 | 2674 | 2729 | 2,550 | -22.80(-0.83%) |
May 11, 2009 | 2748 | 2779 | 2712 | 2752 | 5,858 | -38.40(-1.38%) |
May 08, 2009 | 2832 | 2891 | 2771 | 2790 | 3,741 | +6.00(+0.22%) |
May 07, 2009 | 2701 | 2828 | 2701 | 2784 | 4,763 | +46.80(+1.71%) |
May 06, 2009 | 2882 | 3044 | 2706 | 2737 | 18,781 | +397.20(+16.97%) |
May 05, 2009 | 2326 | 2402 | 2281 | 2340 | 3,794 | +4.80(+0.21%) |
May 04, 2009 | 2400 | 2400 | 2311 | 2335 | 3,939 | -37.20(-1.57%) |