Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3369 | 3378 | 3306 | 3373 | 0 | +3.78(+0.11%) |
Sep 29, 2009 | 3359 | 3371 | 3359 | 3369 | 0 | +10.55(+0.31%) |
Sep 28, 2009 | 3320 | 3360 | 3320 | 3359 | 0 | +39.04(+1.18%) |
Sep 25, 2009 | 3316 | 3325 | 3314 | 3320 | 0 | +3.09(+0.09%) |
Sep 24, 2009 | 3317 | 3330 | 3131 | 3316 | 0 | -0.59(-0.02%) |
Sep 23, 2009 | 3295 | 3333 | 3295 | 3317 | 0 | +22.13(+0.67%) |
Sep 22, 2009 | 3297 | 3307 | 3294 | 3295 | 0 | -2.40(-0.07%) |
Sep 21, 2009 | 3297 | 3305 | 3287 | 3297 | 0 | +0.10(+0.00%) |
Sep 18, 2009 | 3297 | 3297 | 3297 | 0 | +0.00(+0.00%) | |
Sep 17, 2009 | 3273 | 3298 | 3272 | 3297 | 0 | +24.27(+0.74%) |
Sep 16, 2009 | 3233 | 3276 | 3233 | 3273 | 0 | +39.67(+1.23%) |
Sep 15, 2009 | 3234 | 3246 | 3226 | 3233 | 0 | -0.47(-0.01%) |
Sep 14, 2009 | 3246 | 3246 | 3231 | 3234 | 0 | -12.14(-0.37%) |
Sep 11, 2009 | 3232 | 3253 | 3232 | 3246 | 0 | +14.33(+0.44%) |
Sep 10, 2009 | 3203 | 3236 | 3203 | 3232 | 0 | +28.19(+0.88%) |
Sep 09, 2009 | 3198 | 3229 | 3198 | 3203 | 0 | +4.98(+0.16%) |
Sep 08, 2009 | 3190 | 3210 | 3190 | 3198 | 0 | +8.50(+0.27%) |
Sep 07, 2009 | 3199 | 3211 | 3188 | 3190 | 0 | -9.56(-0.30%) |
Sep 04, 2009 | 3192 | 3201 | 3190 | 3199 | 0 | +7.76(+0.24%) |
Sep 03, 2009 | 3147 | 3194 | 3145 | 3192 | 0 | +45.01(+1.43%) |
Sep 02, 2009 | 3133 | 3154 | 3125 | 3147 | 0 | +14.08(+0.45%) |
Sep 01, 2009 | 3175 | 3198 | 3114 | 3133 | 0 | -42.63(-1.34%) |
Aug 31, 2009 | 3222 | 3222 | 3173 | 3175 | 0 | -46.95(-1.46%) |
Aug 28, 2009 | 3225 | 3239 | 3215 | 3222 | 0 | -2.98(-0.09%) |
Aug 27, 2009 | 3261 | 3266 | 3224 | 3225 | 0 | -35.95(-1.10%) |
Aug 26, 2009 | 3256 | 3263 | 3247 | 3261 | 0 | +5.26(+0.16%) |
Aug 25, 2009 | 3244 | 3260 | 3244 | 3256 | 0 | +11.60(+0.36%) |
Aug 24, 2009 | 3266 | 3275 | 3229 | 3244 | 0 | -21.36(-0.65%) |
Aug 21, 2009 | 3278 | 3285 | 3265 | 3266 | 0 | -12.25(-0.37%) |
Aug 20, 2009 | 3261 | 3279 | 3260 | 3278 | 0 | +17.11(+0.52%) |
Aug 19, 2009 | 3283 | 3283 | 3257 | 3261 | 0 | -22.53(-0.69%) |
Aug 18, 2009 | 3262 | 3286 | 3262 | 3283 | 0 | +20.92(+0.64%) |
Aug 17, 2009 | 3294 | 3294 | 3250 | 3262 | 0 | -32.05(-0.97%) |
Aug 14, 2009 | 3293 | 3299 | 3273 | 3294 | 0 | +1.01(+0.03%) |
Aug 13, 2009 | 3266 | 3295 | 3266 | 3293 | 0 | +27.58(+0.84%) |
Aug 12, 2009 | 3246 | 3274 | 3245 | 3266 | 0 | +20.00(+0.62%) |
Aug 11, 2009 | 3276 | 3278 | 3243 | 3246 | 0 | -30.68(-0.94%) |
Aug 10, 2009 | 3281 | 3293 | 3269 | 3276 | 0 | -4.73(-0.14%) |
Aug 07, 2009 | 3279 | 3295 | 3279 | 3281 | 0 | +2.38(+0.07%) |
Aug 06, 2009 | 3308 | 3314 | 3275 | 3279 | 0 | -28.77(-0.87%) |
Aug 05, 2009 | 3293 | 3311 | 3279 | 3308 | 0 | +14.58(+0.44%) |
Aug 04, 2009 | 3275 | 3294 | 3270 | 3293 | 0 | +18.37(+0.56%) |
Aug 03, 2009 | 3226 | 3275 | 3226 | 3275 | 0 | +48.42(+1.50%) |
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%) |