Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2009 | 2715 | 2737 | 2667 | 2671 | 0 | +0.00(+0.00%) |
Apr 30, 2009 | 2715 | 2737 | 2667 | 2671 | 0 | -43.74(-1.61%) |
Apr 29, 2009 | 2672 | 2716 | 2672 | 2715 | 0 | +42.90(+1.61%) |
Apr 28, 2009 | 2662 | 2673 | 2636 | 2672 | 0 | +9.97(+0.37%) |
Apr 27, 2009 | 2680 | 2680 | 2655 | 2662 | 0 | -18.66(-0.70%) |
Apr 24, 2009 | 2681 | 2689 | 2678 | 2680 | 0 | -0.20(-0.01%) |
Apr 23, 2009 | 2676 | 2684 | 2668 | 2681 | 0 | +4.33(+0.16%) |
Apr 22, 2009 | 2667 | 2693 | 2656 | 2676 | 0 | +9.01(+0.34%) |
Apr 21, 2009 | 2636 | 2670 | 2624 | 2667 | 0 | +30.92(+1.17%) |
Apr 20, 2009 | 2677 | 2677 | 2632 | 2636 | 0 | -40.54(-1.51%) |
Apr 17, 2009 | 2686 | 2692 | 2669 | 2677 | 0 | -9.50(-0.35%) |
Apr 16, 2009 | 2641 | 2691 | 2641 | 2686 | 0 | +45.67(+1.73%) |
Apr 15, 2009 | 2646 | 2651 | 2628 | 2641 | 0 | -5.50(-0.21%) |
Apr 14, 2009 | 2637 | 2660 | 2625 | 2646 | 0 | +9.61(+0.36%) |
Apr 13, 2009 | 2586 | 2640 | 2580 | 2637 | 0 | +50.86(+1.97%) |
Apr 10, 2009 | 2543 | 2588 | 2543 | 2586 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 2543 | 2588 | 2543 | 2586 | 0 | +42.46(+1.67%) |
Apr 08, 2009 | 2537 | 2547 | 2223 | 2543 | 0 | +6.12(+0.24%) |
Apr 07, 2009 | 2545 | 2545 | 2513 | 2537 | 0 | -7.98(-0.31%) |
Apr 06, 2009 | 2551 | 2552 | 2534 | 2545 | 0 | -6.21(-0.24%) |
Apr 03, 2009 | 2536 | 2553 | 2535 | 2551 | 0 | +15.75(+0.62%) |
Apr 02, 2009 | 2517 | 2544 | 2517 | 2536 | 0 | +18.33(+0.73%) |