Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 1188 | 1193 | 1175 | 1188 | 0 | -12.28(-1.02%) |
Aug 28, 2009 | 1215 | 1218 | 1190 | 1200 | 0 | -5.83(-0.48%) |
Aug 27, 2009 | 1198 | 1212 | 1186 | 1206 | 0 | +5.55(+0.46%) |
Aug 26, 2009 | 1209 | 1215 | 1192 | 1201 | 0 | -11.20(-0.92%) |
Aug 25, 2009 | 1208 | 1225 | 1203 | 1212 | 0 | +7.42(+0.62%) |
Aug 24, 2009 | 1211 | 1222 | 1194 | 1205 | 0 | +1.52(+0.13%) |
Aug 21, 2009 | 1194 | 1209 | 1183 | 1203 | 0 | +28.48(+2.42%) |
Aug 20, 2009 | 1162 | 1179 | 1156 | 1175 | 0 | +18.14(+1.57%) |
Aug 19, 2009 | 1139 | 1165 | 1135 | 1156 | 0 | -3.54(-0.31%) |
Aug 18, 2009 | 1152 | 1165 | 1146 | 1160 | 0 | +24.79(+2.18%) |
Aug 17, 2009 | 1150 | 1156 | 1131 | 1135 | 0 | -46.29(-3.92%) |
Aug 14, 2009 | 1192 | 1197 | 1168 | 1181 | 0 | -19.22(-1.60%) |
Aug 13, 2009 | 1205 | 1211 | 1180 | 1201 | 0 | +5.61(+0.47%) |
Aug 12, 2009 | 1169 | 1208 | 1162 | 1195 | 0 | +18.14(+1.54%) |
Aug 11, 2009 | 1197 | 1203 | 1167 | 1177 | 0 | -26.81(-2.23%) |
Aug 10, 2009 | 1210 | 1223 | 1191 | 1204 | 0 | -11.84(-0.97%) |
Aug 07, 2009 | 1208 | 1227 | 1197 | 1216 | 0 | +20.99(+1.76%) |
Aug 06, 2009 | 1189 | 1204 | 1176 | 1195 | 0 | +17.21(+1.46%) |
Aug 05, 2009 | 1178 | 1190 | 1164 | 1177 | 0 | +4.47(+0.38%) |
Aug 04, 2009 | 1165 | 1178 | 1150 | 1173 | 0 | +8.03(+0.69%) |
Aug 03, 2009 | 1156 | 1173 | 1144 | 1165 | 0 | +24.28(+2.13%) |
Jul 31, 2009 | 1132 | 1149 | 1126 | 1141 | 0 | +15.62(+1.39%) |
Jul 30, 2009 | 1118 | 1144 | 1113 | 1125 | 0 | +44.55(+4.12%) |
Jul 29, 2009 | 1087 | 1093 | 1067 | 1080 | 0 | -13.50(-1.23%) |
Jul 28, 2009 | 1079 | 1105 | 1073 | 1094 | 0 | +9.59(+0.88%) |
Jul 27, 2009 | 1087 | 1093 | 1069 | 1084 | 0 | +13.83(+1.29%) |
Jul 25, 2009 | 1053 | 1084 | 1043 | 1070 | 0 | -5.87(-0.55%) |
Jul 24, 2009 | 1071 | 1084 | 1056 | 1076 | 0 | +2.68(+0.25%) |
Jul 23, 2009 | 1050 | 1085 | 1043 | 1074 | 0 | +24.94(+2.38%) |
Jul 22, 2009 | 1036 | 1059 | 1028 | 1049 | 0 | +6.95(+0.67%) |
Jul 21, 2009 | 1057 | 1062 | 1030 | 1042 | 0 | +17.88(+1.75%) |
Jun 26, 2009 | 1028 | 1038 | 1015 | 1024 | 0 | -5.04(-0.49%) |
Jun 25, 2009 | 1020 | 1034 | 1015 | 1029 | 0 | +22.23(+2.21%) |
Jun 24, 2009 | 1014 | 1033 | 999.45 | 1007 | 0 | +3.20(+0.32%) |
Jun 23, 2009 | 1005 | 1012 | 985.08 | 1004 | 0 | -0.78(-0.08%) |
Jun 22, 2009 | 1030 | 1034 | 1002 | 1004 | 0 | -43.07(-4.11%) |
Jun 19, 2009 | 1054 | 1063 | 1037 | 1047 | 0 | +3.96(+0.38%) |
Jun 18, 2009 | 1050 | 1059 | 1019 | 1043 | 0 | -10.33(-0.98%) |
Jun 17, 2009 | 1070 | 1079 | 1045 | 1054 | 0 | -19.30(-1.80%) |
Jun 16, 2009 | 1098 | 1102 | 1069 | 1073 | 0 | -24.22(-2.21%) |
Jun 15, 2009 | 1112 | 1113 | 1085 | 1097 | 0 | -29.76(-2.64%) |
Jun 12, 2009 | 1123 | 1130 | 1110 | 1127 | 0 | +1.46(+0.13%) |
Jun 11, 2009 | 1125 | 1146 | 1118 | 1126 | 0 | -5.39(-0.48%) |
Jun 10, 2009 | 1141 | 1146 | 1101 | 1131 | 0 | +2.68(+0.24%) |
Jun 09, 2009 | 1131 | 1139 | 1115 | 1128 | 0 | -4.35(-0.38%) |
Jun 08, 2009 | 1121 | 1142 | 1113 | 1133 | 0 | -0.30(-0.03%) |
Jun 05, 2009 | 1148 | 1157 | 1125 | 1133 | 0 | -0.46(-0.04%) |
Jun 04, 2009 | 1123 | 1136 | 1112 | 1133 | 0 | +16.67(+1.49%) |
Jun 03, 2009 | 1126 | 1131 | 1103 | 1117 | 0 | -21.01(-1.85%) |
Jun 02, 2009 | 1131 | 1144 | 1121 | 1138 | 0 | -1.27(-0.11%) |