Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2653 | 2659 | 2635 | 2659 | 0 | +23.01(+0.87%) |
Jul 30, 2009 | 2636 | 2636 | 2636 | 0 | +32.13(+1.23%) | |
Jul 29, 2009 | 2604 | 2604 | 2604 | 0 | -19.98(-0.76%) | |
Jul 28, 2009 | 2624 | 2624 | 2624 | 0 | +47.38(+1.84%) | |
Jul 27, 2009 | 2577 | 2577 | 2577 | 0 | +43.23(+1.71%) | |
Jul 24, 2009 | 2513 | 2533 | 2503 | 2533 | 0 | +48.53(+1.95%) |
Jul 23, 2009 | 2456 | 2485 | 2456 | 2485 | 0 | +34.07(+1.39%) |
Jul 22, 2009 | 2466 | 2485 | 2444 | 2451 | 0 | -3.50(-0.14%) |
Jul 21, 2009 | 2454 | 2454 | 2454 | 2454 | 0 | -1.82(-0.07%) |
Jul 20, 2009 | 2434 | 2471 | 2424 | 2456 | 0 | +25.19(+1.04%) |
Jul 17, 2009 | 2416 | 2431 | 2389 | 2431 | 0 | +29.94(+1.25%) |
Jul 16, 2009 | 2401 | 2401 | 2401 | 2401 | 0 | +11.60(+0.49%) |
Jul 15, 2009 | 2319 | 2389 | 2319 | 2389 | 0 | +78.87(+3.41%) |
Jul 14, 2009 | 2303 | 2315 | 2292 | 2311 | 0 | +43.91(+1.94%) |
Jul 13, 2009 | 2313 | 2313 | 2259 | 2267 | 0 | -41.34(-1.79%) |
Jul 10, 2009 | 2310 | 2316 | 2297 | 2308 | 0 | +0.37(+0.02%) |
Jul 09, 2009 | 2308 | 2308 | 2308 | 2308 | 0 | +47.84(+2.12%) |
Jul 08, 2009 | 2250 | 2270 | 2235 | 2260 | 0 | -12.49(-0.55%) |
Jul 07, 2009 | 2277 | 2292 | 2264 | 2272 | 0 | +6.17(+0.27%) |
Jul 06, 2009 | 2266 | 2266 | 2266 | 2266 | 0 | -54.73(-2.36%) |
Jul 02, 2009 | 2353 | 2362 | 2314 | 2321 | 0 | -31.73(-1.35%) |
Jul 01, 2009 | 2329 | 2353 | 2319 | 2353 | 0 | +19.41(+0.83%) |
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%) |