Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3240 | 3243 | 3224 | 3226 | 0 | -14.07(-0.43%) |
Jul 30, 2009 | 3229 | 3253 | 3229 | 3240 | 0 | +10.97(+0.34%) |
Jul 29, 2009 | 3234 | 3234 | 3219 | 3229 | 0 | -4.32(-0.13%) |
Jul 28, 2009 | 3240 | 3240 | 3217 | 3234 | 0 | -6.18(-0.19%) |
Jul 27, 2009 | 3251 | 3264 | 3232 | 3240 | 0 | -11.23(-0.35%) |
Jul 24, 2009 | 3240 | 3258 | 3237 | 3251 | 0 | +11.32(+0.35%) |
Jul 23, 2009 | 3225 | 3247 | 3223 | 3240 | 0 | +15.04(+0.47%) |
Jul 22, 2009 | 3245 | 3245 | 3219 | 3225 | 0 | -20.68(-0.64%) |
Jul 21, 2009 | 3245 | 3270 | 3236 | 3245 | 0 | +0.45(+0.01%) |
Jul 20, 2009 | 3208 | 3250 | 3206 | 3245 | 0 | +37.10(+1.16%) |
Jul 17, 2009 | 3210 | 3220 | 3201 | 3208 | 0 | -2.12(-0.07%) |
Jul 16, 2009 | 3210 | 3210 | 3210 | 3210 | 0 | +0.00(+0.00%) |
Jul 15, 2009 | 3155 | 3216 | 3155 | 3210 | 0 | +55.03(+1.74%) |
Jul 14, 2009 | 3126 | 3162 | 3126 | 3155 | 0 | +28.79(+0.92%) |
Jul 13, 2009 | 3081 | 3135 | 3075 | 3126 | 0 | +44.82(+1.45%) |
Jul 10, 2009 | 3084 | 3089 | 3060 | 3081 | 0 | -3.04(-0.10%) |
Jul 09, 2009 | 3061 | 3092 | 3061 | 3084 | 0 | +22.87(+0.75%) |
Jul 08, 2009 | 3089 | 3097 | 3060 | 3061 | 0 | -27.36(-0.89%) |
Jul 07, 2009 | 3109 | 3111 | 3083 | 3089 | 0 | -20.16(-0.65%) |
Jul 06, 2009 | 3116 | 3116 | 3081 | 3109 | 0 | -7.09(-0.23%) |
Jul 03, 2009 | 3104 | 3120 | 3104 | 3116 | 0 | +12.19(+0.39%) |
Jul 02, 2009 | 3106 | 3111 | 3077 | 3104 | 0 | -2.00(-0.06%) |
Jul 01, 2009 | 3090 | 3125 | 3090 | 3106 | 0 | +15.37(+0.50%) |
Jun 30, 2009 | 3104 | 3130 | 3090 | 3090 | 0 | -13.93(-0.45%) |
Jun 29, 2009 | 3071 | 3104 | 3066 | 3104 | 0 | +0.00(+0.00%) |
Jun 26, 2009 | 3071 | 3104 | 3066 | 3104 | 0 | +32.97(+1.07%) |
Jun 25, 2009 | 3020 | 3074 | 3017 | 3071 | 0 | +51.29(+1.70%) |
Jun 24, 2009 | 3022 | 3073 | 3019 | 3020 | 0 | -2.05(-0.07%) |
Jun 23, 2009 | 3055 | 3069 | 3018 | 3022 | 0 | -32.55(-1.07%) |
Jun 22, 2009 | 3134 | 3135 | 3044 | 3055 | 0 | -79.55(-2.54%) |
Jun 19, 2009 | 3119 | 3155 | 3119 | 3134 | 0 | +15.33(+0.49%) |
Jun 18, 2009 | 3106 | 3147 | 3091 | 3119 | 0 | +12.98(+0.42%) |
Jun 17, 2009 | 3195 | 3195 | 3106 | 3106 | 0 | -88.82(-2.78%) |
Jun 16, 2009 | 3240 | 3242 | 3194 | 3195 | 0 | -44.72(-1.38%) |
Jun 15, 2009 | 3252 | 3252 | 3194 | 3240 | 0 | -12.95(-0.40%) |
Jun 12, 2009 | 3258 | 3261 | 3244 | 3252 | 0 | -5.39(-0.17%) |
Jun 11, 2009 | 3247 | 3266 | 3246 | 3258 | 0 | +10.81(+0.33%) |
Jun 10, 2009 | 3216 | 3250 | 3216 | 3247 | 0 | +31.53(+0.98%) |
Jun 09, 2009 | 3200 | 3217 | 3192 | 3216 | 0 | +15.47(+0.48%) |
Jun 08, 2009 | 3217 | 3217 | 3181 | 3200 | 0 | -16.60(-0.52%) |
Jun 05, 2009 | 3188 | 3225 | 3188 | 3217 | 0 | +28.55(+0.90%) |
Jun 04, 2009 | 3173 | 3193 | 3165 | 3188 | 0 | +14.87(+0.47%) |
Jun 03, 2009 | 3205 | 3205 | 3146 | 3173 | 0 | -32.07(-1.00%) |
Jun 02, 2009 | 3191 | 3209 | 3161 | 3205 | 0 | +14.17(+0.44%) |
Jun 01, 2009 | 3100 | 3194 | 3100 | 3191 | 0 | +90.74(+2.93%) |
May 29, 2009 | 3102 | 3132 | 3095 | 3100 | 0 | -1.84(-0.06%) |
May 28, 2009 | 3055 | 3104 | 3049 | 3102 | 0 | +47.35(+1.55%) |
May 27, 2009 | 3131 | 3138 | 3053 | 3055 | 0 | -76.23(-2.43%) |
May 26, 2009 | 3104 | 3134 | 3083 | 3131 | 0 | +26.38(+0.85%) |
May 25, 2009 | 3063 | 3106 | 3060 | 3105 | 0 | +41.79(+1.36%) |
May 22, 2009 | 3052 | 3067 | 2853 | 3063 | 0 | +10.55(+0.35%) |
May 21, 2009 | 3052 | 3052 | 3052 | 3052 | 0 | +0.00(+0.00%) |
May 20, 2009 | 3054 | 3083 | 3043 | 3052 | 0 | -1.83(-0.06%) |
May 19, 2009 | 3055 | 3073 | 3044 | 3054 | 0 | -0.96(-0.03%) |
May 18, 2009 | 2963 | 3057 | 2963 | 3055 | 0 | +92.10(+3.11%) |
May 15, 2009 | 2919 | 2966 | 2919 | 2963 | 0 | +44.37(+1.52%) |
May 14, 2009 | 2900 | 2923 | 2898 | 2919 | 0 | +18.52(+0.64%) |
May 13, 2009 | 2933 | 2933 | 2894 | 2900 | 0 | -32.51(-1.11%) |
May 12, 2009 | 2925 | 2938 | 2906 | 2933 | 0 | +7.24(+0.25%) |
May 11, 2009 | 2906 | 2929 | 2864 | 2925 | 0 | +19.32(+0.66%) |
May 08, 2009 | 2814 | 2910 | 2814 | 2906 | 0 | +91.86(+3.26%) |
May 07, 2009 | 2804 | 2839 | 2804 | 2814 | 0 | +10.00(+0.36%) |
May 06, 2009 | 2776 | 2805 | 2776 | 2804 | 0 | +28.79(+1.04%) |
May 05, 2009 | 2756 | 2776 | 2742 | 2776 | 0 | +19.45(+0.71%) |
May 04, 2009 | 2671 | 2757 | 2671 | 2756 | 0 | +85.29(+3.19%) |