Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 2333 | 2333 | 2333 | 2333 | 0 | +15.97(+0.69%) |
Jun 29, 2009 | 2324 | 2328 | 2304 | 2317 | 0 | -0.78(-0.03%) |
Jun 26, 2009 | 2314 | 2332 | 2314 | 2318 | 0 | +15.49(+0.67%) |
Jun 25, 2009 | 2302 | 2302 | 2302 | 2302 | 0 | +23.50(+1.03%) |
Jun 24, 2009 | 2229 | 2280 | 2229 | 2279 | 0 | +52.86(+2.37%) |
Jun 23, 2009 | 2213 | 2247 | 2212 | 2226 | 0 | -40.82(-1.80%) |
Jun 22, 2009 | 2281 | 2304 | 2267 | 2267 | 0 | -6.26(-0.28%) |
Jun 19, 2009 | 2254 | 2276 | 2254 | 2273 | 0 | +35.98(+1.61%) |
Jun 18, 2009 | 2260 | 2276 | 2237 | 2237 | 0 | -34.25(-1.51%) |
Jun 17, 2009 | 2271 | 2271 | 2271 | 2271 | 0 | -16.71(-0.73%) |
Jun 16, 2009 | 2288 | 2288 | 2288 | 2288 | 0 | -28.40(-1.23%) |
Jun 15, 2009 | 2363 | 2366 | 2317 | 2317 | 0 | -60.51(-2.55%) |
Jun 12, 2009 | 2394 | 2398 | 2364 | 2377 | 0 | -4.74(-0.20%) |
Jun 11, 2009 | 2392 | 2396 | 2361 | 2382 | 0 | -9.41(-0.39%) |
Jun 10, 2009 | 2391 | 2391 | 2391 | 2391 | 0 | +41.35(+1.76%) |
Jun 09, 2009 | 2350 | 2350 | 2350 | 2350 | 0 | +16.17(+0.69%) |
Jun 08, 2009 | 2396 | 2417 | 2321 | 2334 | 0 | -62.65(-2.61%) |
Jun 05, 2009 | 2363 | 2397 | 2363 | 2396 | 0 | +33.61(+1.42%) |
Jun 04, 2009 | 2384 | 2391 | 2344 | 2363 | 0 | -21.08(-0.88%) |
Jun 03, 2009 | 2376 | 2424 | 2376 | 2384 | 0 | +8.00(+0.34%) |
Jun 02, 2009 | 2380 | 2425 | 2351 | 2376 | 0 | -4.25(-0.18%) |
Jun 01, 2009 | 2329 | 2389 | 2329 | 2380 | 0 | +50.99(+2.19%) |
May 29, 2009 | 2293 | 2347 | 2288 | 2329 | 0 | +36.11(+1.57%) |
May 28, 2009 | 2306 | 2306 | 2257 | 2293 | 0 | -13.11(-0.57%) |
May 27, 2009 | 2239 | 2312 | 2239 | 2306 | 0 | +67.29(+3.01%) |
May 26, 2009 | 2267 | 2277 | 2234 | 2239 | 0 | -28.67(-1.26%) |
May 25, 2009 | 2245 | 2277 | 2241 | 2267 | 0 | +22.19(+0.99%) |
May 22, 2009 | 2211 | 2245 | 2190 | 2245 | 0 | +34.30(+1.55%) |
May 21, 2009 | 2269 | 2269 | 2211 | 2211 | 0 | -58.27(-2.57%) |
May 20, 2009 | 2260 | 2274 | 2223 | 2269 | 0 | +8.88(+0.39%) |
May 19, 2009 | 2177 | 2260 | 2094 | 2260 | 0 | +83.38(+3.83%) |
May 18, 2009 | 2140 | 2177 | 2094 | 2177 | 0 | +37.20(+1.74%) |
May 15, 2009 | 2122 | 2170 | 2122 | 2140 | 0 | +17.67(+0.83%) |
May 14, 2009 | 2185 | 2185 | 2122 | 2122 | 0 | -63.18(-2.89%) |
May 13, 2009 | 2178 | 2214 | 2173 | 2185 | 0 | +7.16(+0.33%) |
May 12, 2009 | 2166 | 2192 | 2135 | 2178 | 0 | +12.03(+0.56%) |
May 11, 2009 | 2238 | 2240 | 2165 | 2166 | 0 | -72.11(-3.22%) |
May 08, 2009 | 2242 | 2284 | 2203 | 2238 | 0 | -3.39(-0.15%) |
May 07, 2009 | 2179 | 2242 | 2172 | 2242 | 0 | +62.57(+2.87%) |
May 06, 2009 | 2074 | 2183 | 2048 | 2179 | 0 | +104.68(+5.05%) |
May 05, 2009 | 2029 | 2084 | 2029 | 2074 | 0 | +45.64(+2.25%) |
May 04, 2009 | 1920 | 2039 | 1920 | 2029 | 0 | +108.43(+5.65%) |
May 01, 2009 | 1920 | 1920 | 1920 | 1920 | 0 | +0.00(+0.00%) |
Apr 30, 2009 | 1850 | 1920 | 1850 | 1920 | 0 | +70.71(+3.82%) |
Apr 29, 2009 | 1808 | 1859 | 1808 | 1850 | 0 | +41.16(+2.28%) |
Apr 28, 2009 | 1819 | 1828 | 1791 | 1808 | 0 | -10.20(-0.56%) |
Apr 27, 2009 | 1853 | 1856 | 1796 | 1819 | 0 | -34.24(-1.85%) |
Apr 24, 2009 | 1860 | 1860 | 1840 | 1853 | 0 | -7.13(-0.38%) |
Apr 23, 2009 | 1843 | 1862 | 1837 | 1860 | 0 | +16.57(+0.90%) |
Apr 22, 2009 | 1887 | 1887 | 1830 | 1843 | 0 | -43.84(-2.32%) |
Apr 21, 2009 | 1875 | 1887 | 1814 | 1887 | 0 | +12.40(+0.66%) |
Apr 20, 2009 | 1897 | 1897 | 1857 | 1875 | 0 | -21.71(-1.14%) |
Apr 17, 2009 | 1892 | 1931 | 1889 | 1897 | 0 | +4.81(+0.25%) |
Apr 16, 2009 | 1906 | 1947 | 1887 | 1892 | 0 | -14.24(-0.75%) |
Apr 15, 2009 | 1897 | 1906 | 1854 | 1906 | 0 | +8.97(+0.47%) |
Apr 14, 2009 | 1877 | 1897 | 1849 | 1897 | 0 | +20.25(+1.08%) |
Apr 13, 2009 | 1829 | 1881 | 1829 | 1877 | 0 | +48.26(+2.64%) |
Apr 10, 2009 | 1801 | 1837 | 1797 | 1829 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 1784 | 1837 | 1784 | 1829 | 0 | +44.55(+2.50%) |
Apr 08, 2009 | 1802 | 1802 | 1754 | 1784 | 0 | -18.43(-1.02%) |
Apr 07, 2009 | 1848 | 1848 | 1796 | 1802 | 0 | -45.59(-2.47%) |
Apr 06, 2009 | 1821 | 1868 | 1821 | 1848 | 0 | +27.11(+1.49%) |
Apr 03, 2009 | 1803 | 1828 | 1788 | 1821 | 0 | +17.53(+0.97%) |
Apr 02, 2009 | 1702 | 1806 | 1702 | 1803 | 0 | +101.08(+5.94%) |