Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 1608 | 1612 | 1580 | 1592 | 442,800 | -16.09(-1.00%) |
Aug 28, 2009 | 1613 | 1616 | 1600 | 1608 | 454,600 | +8.61(+0.54%) |
Aug 27, 2009 | 1609 | 1614 | 1591 | 1599 | 425,600 | -14.79(-0.92%) |
Aug 26, 2009 | 1608 | 1615 | 1602 | 1614 | 450,400 | +12.74(+0.80%) |
Aug 25, 2009 | 1603 | 1610 | 1596 | 1601 | 460,200 | -10.84(-0.67%) |
Aug 24, 2009 | 1604 | 1614 | 1602 | 1612 | 540,200 | +31.24(+1.98%) |
Aug 21, 2009 | 1583 | 1590 | 1564 | 1581 | 513,200 | +4.59(+0.29%) |
Aug 20, 2009 | 1560 | 1577 | 1544 | 1576 | 454,200 | +30.43(+1.97%) |
Aug 19, 2009 | 1555 | 1565 | 1546 | 1546 | 520,800 | -4.28(-0.28%) |
Aug 18, 2009 | 1534 | 1561 | 1531 | 1550 | 597,400 | +3.18(+0.21%) |
Aug 17, 2009 | 1589 | 1589 | 1542 | 1547 | 593,800 | -44.35(-2.79%) |
Aug 14, 2009 | 1582 | 1594 | 1579 | 1591 | 604,400 | +26.77(+1.71%) |
Aug 13, 2009 | 1579 | 1581 | 1565 | 1565 | 560,200 | -0.71(-0.05%) |
Aug 12, 2009 | 1572 | 1572 | 1553 | 1565 | 507,000 | -13.86(-0.88%) |
Aug 11, 2009 | 1572 | 1580 | 1571 | 1579 | 571,200 | +3.10(+0.20%) |
Aug 10, 2009 | 1585 | 1588 | 1573 | 1576 | 489,800 | +0.11(+0.01%) |
Aug 07, 2009 | 1563 | 1577 | 1559 | 1576 | 476,400 | +10.96(+0.70%) |
Aug 06, 2009 | 1556 | 1572 | 1546 | 1565 | 491,000 | +5.57(+0.36%) |
Aug 05, 2009 | 1572 | 1575 | 1558 | 1559 | 492,800 | -6.90(-0.44%) |
Aug 04, 2009 | 1577 | 1586 | 1558 | 1566 | 588,400 | +1.39(+0.09%) |
Aug 03, 2009 | 1562 | 1570 | 1555 | 1565 | 489,000 | +7.69(+0.49%) |
Jul 31, 2009 | 1543 | 1559 | 1537 | 1557 | 465,600 | +22.55(+1.47%) |
Jul 30, 2009 | 1525 | 1535 | 1511 | 1535 | 430,400 | +10.42(+0.68%) |
Jul 29, 2009 | 1524 | 1530 | 1516 | 1524 | 485,200 | -1.71(-0.11%) |
Jul 28, 2009 | 1521 | 1529 | 1518 | 1526 | 429,600 | +1.98(+0.13%) |
Jul 27, 2009 | 1511 | 1529 | 1506 | 1524 | 503,200 | +21.46(+1.43%) |
Jul 24, 2009 | 1508 | 1511 | 1497 | 1503 | 531,000 | +6.10(+0.41%) |
Jul 23, 2009 | 1495 | 1505 | 1485 | 1496 | 641,600 | +2.45(+0.16%) |
Jul 22, 2009 | 1492 | 1496 | 1485 | 1494 | 506,000 | +5.05(+0.34%) |
Jul 21, 2009 | 1489 | 1497 | 1481 | 1489 | 513,000 | +10.48(+0.71%) |
Jul 20, 2009 | 1448 | 1480 | 1447 | 1479 | 504,000 | +38.41(+2.67%) |
Jul 17, 2009 | 1443 | 1446 | 1433 | 1440 | 402,800 | +7.88(+0.55%) |
Jul 16, 2009 | 1438 | 1442 | 1427 | 1432 | 422,400 | +11.36(+0.80%) |
Jul 15, 2009 | 1403 | 1422 | 1402 | 1421 | 396,400 | +35.30(+2.55%) |
Jul 14, 2009 | 1401 | 1402 | 1378 | 1386 | 425,400 | +7.44(+0.54%) |
Jul 13, 2009 | 1426 | 1426 | 1378 | 1378 | 444,200 | -50.50(-3.53%) |
Jul 10, 2009 | 1436 | 1436 | 1416 | 1429 | 454,800 | -2.27(-0.16%) |
Jul 09, 2009 | 1429 | 1444 | 1426 | 1431 | 434,400 | -0.13(-0.01%) |
Jul 08, 2009 | 1425 | 1431 | 1413 | 1431 | 433,400 | -3.18(-0.22%) |
Jul 07, 2009 | 1434 | 1440 | 1427 | 1434 | 451,000 | +5.26(+0.37%) |
Jul 06, 2009 | 1419 | 1434 | 1416 | 1429 | 380,000 | +8.90(+0.63%) |
Jul 03, 2009 | 1390 | 1420 | 1389 | 1420 | 397,400 | +8.56(+0.61%) |
Jul 02, 2009 | 1419 | 1419 | 1403 | 1411 | 463,000 | -0.18(-0.01%) |
Jul 01, 2009 | 1386 | 1415 | 1381 | 1412 | 503,600 | +21.59(+1.55%) |
Jun 30, 2009 | 1402 | 1409 | 1386 | 1390 | 469,800 | +1.62(+0.12%) |
Jun 29, 2009 | 1400 | 1409 | 1386 | 1388 | 422,600 | -6.08(-0.44%) |
Jun 26, 2009 | 1402 | 1404 | 1388 | 1395 | 423,800 | +1.80(+0.13%) |
Jun 25, 2009 | 1367 | 1402 | 1367 | 1393 | 446,400 | +28.94(+2.12%) |
Jun 24, 2009 | 1366 | 1370 | 1350 | 1364 | 431,000 | +3.25(+0.24%) |
Jun 23, 2009 | 1370 | 1374 | 1355 | 1361 | 497,800 | -39.17(-2.80%) |
Jun 22, 2009 | 1382 | 1400 | 1380 | 1400 | 400,400 | +16.37(+1.18%) |
Jun 19, 2009 | 1387 | 1389 | 1370 | 1383 | 468,000 | +7.58(+0.55%) |
Jun 18, 2009 | 1390 | 1397 | 1371 | 1376 | 497,000 | -15.41(-1.11%) |
Jun 17, 2009 | 1392 | 1397 | 1384 | 1391 | 453,800 | -7.98(-0.57%) |
Jun 16, 2009 | 1395 | 1410 | 1389 | 1399 | 472,600 | -13.27(-0.94%) |
Jun 15, 2009 | 1428 | 1428 | 1401 | 1412 | 432,800 | -16.17(-1.13%) |
Jun 12, 2009 | 1429 | 1436 | 1416 | 1429 | 506,600 | +9.20(+0.65%) |
Jun 11, 2009 | 1412 | 1435 | 1408 | 1419 | 483,800 | +4.51(+0.32%) |
Jun 10, 2009 | 1380 | 1415 | 1376 | 1415 | 497,200 | +43.04(+3.14%) |
Jun 09, 2009 | 1407 | 1410 | 1372 | 1372 | 477,600 | -21.46(-1.54%) |
Jun 08, 2009 | 1394 | 1411 | 1387 | 1393 | 513,600 | -1.41(-0.10%) |
Jun 05, 2009 | 1393 | 1395 | 1373 | 1395 | 509,000 | +16.57(+1.20%) |
Jun 04, 2009 | 1410 | 1411 | 1376 | 1378 | 579,400 | -36.75(-2.60%) |
Jun 03, 2009 | 1424 | 1427 | 1403 | 1415 | 728,200 | +2.04(+0.14%) |
Jun 02, 2009 | 1437 | 1438 | 1412 | 1413 | 692,200 | -2.25(-0.16%) |