Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1125 | 1170 | 1120 | 1128 | 0 | +5.30(+0.47%) |
Apr 29, 2009 | 1128 | 1142 | 1114 | 1122 | 0 | -21.05(-1.84%) |
Apr 28, 2009 | 1133 | 1178 | 1113 | 1143 | 0 | -2.44(-0.21%) |
Apr 27, 2009 | 1087 | 1159 | 1077 | 1146 | 0 | +85.93(+8.11%) |
Apr 24, 2009 | 1083 | 1090 | 1043 | 1060 | 0 | -62.73(-5.59%) |
Apr 23, 2009 | 1132 | 1140 | 1078 | 1123 | 0 | -12.30(-1.08%) |
Apr 22, 2009 | 1140 | 1183 | 1118 | 1135 | 0 | -18.78(-1.63%) |
Apr 21, 2009 | 1218 | 1223 | 1104 | 1154 | 0 | -66.83(-5.48%) |
Apr 20, 2009 | 1205 | 1228 | 1180 | 1220 | 0 | +13.93(+1.15%) |
Apr 17, 2009 | 1190 | 1216 | 1175 | 1207 | 0 | +11.75(+0.98%) |
Apr 16, 2009 | 1158 | 1204 | 1145 | 1195 | 0 | +40.31(+3.49%) |
Apr 15, 2009 | 1171 | 1180 | 1128 | 1154 | 0 | -28.13(-2.38%) |
Apr 14, 2009 | 1200 | 1208 | 1171 | 1183 | 0 | -37.81(-3.10%) |
Apr 13, 2009 | 1162 | 1241 | 1148 | 1220 | 0 | +58.99(+5.08%) |
Apr 10, 2009 | 1105 | 1165 | 1094 | 1161 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 1105 | 1165 | 1094 | 1161 | 0 | +63.06(+5.74%) |
Apr 08, 2009 | 1095 | 1110 | 1088 | 1098 | 0 | +14.59(+1.35%) |
Apr 07, 2009 | 1105 | 1116 | 1078 | 1084 | 0 | -24.75(-2.23%) |
Apr 06, 2009 | 1074 | 1113 | 1062 | 1109 | 0 | +33.48(+3.11%) |
Apr 03, 2009 | 1077 | 1100 | 1063 | 1075 | 0 | -0.12(-0.01%) |
Apr 02, 2009 | 1089 | 1097 | 1069 | 1075 | 0 | +7.84(+0.73%) |
Apr 01, 2009 | 1061 | 1093 | 1046 | 1067 | 0 | +4.83(+0.45%) |
Mar 31, 2009 | 1051 | 1095 | 1033 | 1063 | 0 | +16.27(+1.56%) |
Mar 30, 2009 | 986.93 | 1054 | 972.19 | 1046 | 0 | +54.01(+5.44%) |
Mar 27, 2009 | 1031 | 1032 | 984.30 | 992.23 | 0 | -51.35(-4.92%) |
Mar 26, 2009 | 1042 | 1058 | 1024 | 1044 | 0 | +5.97(+0.58%) |
Mar 25, 2009 | 1080 | 1095 | 1008 | 1038 | 0 | -39.67(-3.68%) |
Mar 24, 2009 | 1067 | 1102 | 1062 | 1077 | 0 | -0.83(-0.08%) |
Mar 23, 2009 | 1052 | 1078 | 1007 | 1078 | 0 | +37.28(+3.58%) |
Mar 20, 2009 | 1043 | 1060 | 1009 | 1041 | 0 | +3.36(+0.32%) |
Mar 19, 2009 | 1056 | 1062 | 1024 | 1037 | 0 | +3.29(+0.32%) |
Mar 18, 2009 | 1016 | 1057 | 996.86 | 1034 | 0 | +17.26(+1.70%) |
Mar 17, 2009 | 962.63 | 1018 | 947.62 | 1017 | 0 | +56.20(+5.85%) |
Mar 16, 2009 | 983.99 | 1005 | 956.16 | 960.72 | 0 | -12.32(-1.27%) |
Mar 13, 2009 | 979.29 | 996.94 | 949.84 | 973.04 | 0 | -5.46(-0.56%) |
Mar 12, 2009 | 906.72 | 985.04 | 894.79 | 978.50 | 0 | +61.50(+6.71%) |
Mar 11, 2009 | 942.97 | 950.56 | 902.50 | 917.00 | 0 | -24.01(-2.55%) |
Mar 10, 2009 | 958.63 | 975.59 | 933.72 | 941.01 | 0 | +1.67(+0.18%) |
Mar 09, 2009 | 933.79 | 977.23 | 925.84 | 939.34 | 0 | +5.26(+0.56%) |
Mar 06, 2009 | 943.46 | 954.68 | 902.53 | 934.08 | 0 | +3.86(+0.42%) |
Mar 05, 2009 | 910.07 | 957.84 | 899.63 | 930.22 | 0 | +3.13(+0.34%) |
Mar 04, 2009 | 909.29 | 946.24 | 885.05 | 927.09 | 0 | +43.81(+4.96%) |
Mar 03, 2009 | 875.05 | 989.30 | 825.28 | 883.28 | 0 | +9.10(+1.04%) |
Mar 02, 2009 | 900.52 | 917.27 | 865.48 | 874.18 | 0 | -48.38(-5.24%) |
Feb 27, 2009 | 910.41 | 939.76 | 896.50 | 922.56 | 0 | +12.14(+1.33%) |
Feb 26, 2009 | 908.16 | 937.73 | 886.83 | 910.42 | 0 | -4.05(-0.44%) |
Feb 25, 2009 | 938.46 | 951.67 | 904.28 | 914.47 | 0 | -11.31(-1.22%) |
Feb 24, 2009 | 910.58 | 934.14 | 902.29 | 925.78 | 0 | +19.45(+2.15%) |
Feb 23, 2009 | 939.35 | 944.82 | 901.07 | 906.32 | 0 | -31.39(-3.35%) |
Feb 20, 2009 | 931.71 | 962.45 | 927.61 | 937.71 | 0 | -7.46(-0.79%) |
Feb 19, 2009 | 940.20 | 984.37 | 932.16 | 945.17 | 0 | -3.13(-0.33%) |
Feb 18, 2009 | 957.47 | 965.82 | 930.23 | 948.31 | 0 | -4.21(-0.44%) |
Feb 17, 2009 | 973.71 | 986.25 | 944.40 | 952.52 | 0 | -35.06(-3.55%) |
Feb 16, 2009 | 977.30 | 998.38 | 964.95 | 987.59 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 977.30 | 998.38 | 964.95 | 987.59 | 0 | +12.18(+1.25%) |
Feb 12, 2009 | 950.01 | 977.57 | 940.64 | 975.41 | 0 | +41.85(+4.48%) |
Feb 11, 2009 | 931.88 | 944.60 | 898.10 | 933.56 | 0 | -2.05(-0.22%) |
Feb 10, 2009 | 949.17 | 972.17 | 932.69 | 935.61 | 0 | -21.98(-2.30%) |
Feb 09, 2009 | 956.10 | 960.97 | 932.07 | 957.59 | 0 | -3.62(-0.38%) |
Feb 06, 2009 | 952.96 | 964.35 | 924.77 | 961.22 | 0 | -6.87(-0.71%) |
Feb 05, 2009 | 924.74 | 972.74 | 922.49 | 968.08 | 0 | +14.12(+1.48%) |
Feb 04, 2009 | 960.64 | 984.32 | 938.67 | 953.96 | 0 | -0.05(-0.01%) |
Feb 03, 2009 | 956.32 | 966.57 | 933.43 | 954.01 | 0 | -2.00(-0.21%) |