Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 1084 | 1090 | 1070 | 1077 | 0 | -12.74(-1.17%) |
Aug 28, 2009 | 1102 | 1106 | 1082 | 1090 | 0 | -5.56(-0.51%) |
Aug 27, 2009 | 1094 | 1102 | 1082 | 1096 | 0 | -0.19(-0.02%) |
Aug 26, 2009 | 1094 | 1103 | 1084 | 1096 | 0 | +0.66(+0.06%) |
Aug 25, 2009 | 1100 | 1110 | 1089 | 1095 | 0 | -3.35(-0.30%) |
Aug 24, 2009 | 1102 | 1109 | 1090 | 1099 | 0 | -1.29(-0.12%) |
Aug 21, 2009 | 1091 | 1106 | 1083 | 1100 | 0 | +14.92(+1.38%) |
Aug 20, 2009 | 1075 | 1088 | 1069 | 1085 | 0 | +8.83(+0.82%) |
Aug 19, 2009 | 1057 | 1080 | 1055 | 1076 | 0 | +10.35(+0.97%) |
Aug 18, 2009 | 1061 | 1072 | 1053 | 1066 | 0 | +6.94(+0.66%) |
Aug 17, 2009 | 1062 | 1069 | 1049 | 1059 | 0 | -16.71(-1.55%) |
Aug 14, 2009 | 1083 | 1088 | 1064 | 1076 | 0 | -7.08(-0.65%) |
Aug 13, 2009 | 1085 | 1093 | 1069 | 1083 | 0 | -1.70(-0.16%) |
Aug 12, 2009 | 1074 | 1095 | 1068 | 1084 | 0 | +1.89(+0.17%) |
Aug 11, 2009 | 1085 | 1093 | 1072 | 1082 | 0 | -6.46(-0.59%) |
Aug 10, 2009 | 1081 | 1095 | 1071 | 1089 | 0 | +2.58(+0.24%) |
Aug 07, 2009 | 1086 | 1099 | 1074 | 1086 | 0 | +6.12(+0.57%) |
Aug 06, 2009 | 1089 | 1097 | 1069 | 1080 | 0 | -8.56(-0.79%) |
Aug 05, 2009 | 1100 | 1106 | 1075 | 1089 | 0 | -8.69(-0.79%) |
Aug 04, 2009 | 1096 | 1108 | 1085 | 1097 | 0 | -2.24(-0.20%) |
Aug 03, 2009 | 1098 | 1108 | 1084 | 1100 | 0 | +12.72(+1.17%) |
Jul 31, 2009 | 1089 | 1101 | 1077 | 1087 | 0 | -3.67(-0.34%) |
Jul 30, 2009 | 1086 | 1104 | 1074 | 1091 | 0 | +10.56(+0.98%) |
Jul 29, 2009 | 1081 | 1091 | 1065 | 1080 | 0 | -7.43(-0.68%) |
Jul 28, 2009 | 1088 | 1098 | 1072 | 1088 | 0 | -4.28(-0.39%) |
Jul 27, 2009 | 1089 | 1100 | 1080 | 1092 | 0 | +17.43(+1.62%) |
Jul 25, 2009 | 1060 | 1079 | 1051 | 1074 | 0 | -17.37(-1.59%) |
Jul 24, 2009 | 1081 | 1097 | 1071 | 1092 | 0 | +7.49(+0.69%) |
Jul 23, 2009 | 1060 | 1093 | 1057 | 1084 | 0 | +24.73(+2.33%) |
Jul 22, 2009 | 1056 | 1070 | 1049 | 1060 | 0 | -1.53(-0.14%) |
Jul 21, 2009 | 1058 | 1070 | 1047 | 1061 | 0 | +31.79(+3.09%) |
Jun 26, 2009 | 1023 | 1036 | 1012 | 1029 | 0 | +5.84(+0.57%) |
Jun 25, 2009 | 1008 | 1028 | 1005 | 1023 | 0 | +17.40(+1.73%) |
Jun 24, 2009 | 1010 | 1020 | 996.47 | 1006 | 0 | +5.79(+0.58%) |
Jun 23, 2009 | 1009 | 1018 | 991.57 | 1000 | 0 | -13.76(-1.36%) |
Jun 22, 2009 | 1017 | 1031 | 1004 | 1014 | 0 | -9.61(-0.94%) |
Jun 19, 2009 | 1036 | 1041 | 1014 | 1024 | 0 | -1.80(-0.18%) |
Jun 18, 2009 | 1014 | 1032 | 1005 | 1025 | 0 | +13.39(+1.32%) |
Jun 17, 2009 | 1011 | 1024 | 999.19 | 1012 | 0 | -2.86(-0.28%) |
Jun 16, 2009 | 1027 | 1034 | 1008 | 1015 | 0 | -6.27(-0.61%) |
Jun 15, 2009 | 1032 | 1038 | 1006 | 1021 | 0 | -22.18(-2.13%) |
Jun 12, 2009 | 1030 | 1049 | 1017 | 1043 | 0 | +7.33(+0.71%) |
Jun 11, 2009 | 1019 | 1048 | 1014 | 1036 | 0 | +18.16(+1.78%) |
Jun 10, 2009 | 1016 | 1029 | 1002 | 1018 | 0 | +9.62(+0.95%) |
Jun 09, 2009 | 1014 | 1024 | 999.10 | 1008 | 0 | +0.52(+0.05%) |
Jun 08, 2009 | 1005 | 1016 | 995.19 | 1008 | 0 | -3.58(-0.35%) |
Jun 05, 2009 | 1018 | 1026 | 996.81 | 1011 | 0 | +0.00(+0.00%) |
Jun 04, 2009 | 1004 | 1019 | 994.73 | 1011 | 0 | +9.95(+0.99%) |
Jun 03, 2009 | 1013 | 1021 | 988.95 | 1001 | 0 | -20.69(-2.02%) |
Jun 02, 2009 | 1022 | 1035 | 1010 | 1022 | 0 | -1.42(-0.14%) |