Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1112 | 1127 | 1072 | 1081 | 0 | -24.98(-2.26%) |
Apr 29, 2009 | 1090 | 1123 | 1073 | 1106 | 0 | +20.27(+1.87%) |
Apr 28, 2009 | 1072 | 1104 | 1052 | 1085 | 0 | -0.15(-0.01%) |
Apr 27, 2009 | 1015 | 1102 | 1007 | 1085 | 0 | +61.79(+6.04%) |
Apr 24, 2009 | 1033 | 1052 | 1005 | 1024 | 0 | +6.64(+0.65%) |
Apr 23, 2009 | 1034 | 1054 | 997.16 | 1017 | 0 | -27.29(-2.61%) |
Apr 22, 2009 | 1013 | 1065 | 988.84 | 1044 | 0 | +23.41(+2.29%) |
Apr 21, 2009 | 981.08 | 1043 | 976.15 | 1021 | 0 | +41.68(+4.26%) |
Apr 20, 2009 | 983.31 | 1014 | 953.91 | 979.25 | 0 | -17.69(-1.77%) |
Apr 17, 2009 | 1001 | 1024 | 982.43 | 996.94 | 0 | -0.93(-0.09%) |
Apr 16, 2009 | 1011 | 1032 | 980.34 | 997.87 | 0 | -3.73(-0.37%) |
Apr 15, 2009 | 999.39 | 1022 | 965.23 | 1002 | 0 | -3.96(-0.39%) |
Apr 14, 2009 | 1030 | 1043 | 995.34 | 1006 | 0 | -37.58(-3.60%) |
Apr 13, 2009 | 1038 | 1055 | 1020 | 1043 | 0 | -7.94(-0.76%) |
Apr 10, 2009 | 994.16 | 1058 | 977.47 | 1051 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 994.16 | 1058 | 977.47 | 1051 | 0 | +35.36(+3.48%) |
Apr 08, 2009 | 1012 | 1037 | 990.40 | 1016 | 0 | +12.58(+1.25%) |
Apr 07, 2009 | 1009 | 1033 | 975.71 | 1003 | 0 | -15.87(-1.56%) |
Apr 06, 2009 | 1014 | 1055 | 998.82 | 1019 | 0 | +1.26(+0.12%) |
Apr 03, 2009 | 1023 | 1038 | 994.87 | 1018 | 0 | -6.96(-0.68%) |
Apr 02, 2009 | 1004 | 1044 | 989.73 | 1025 | 0 | +42.85(+4.36%) |
Apr 01, 2009 | 952.28 | 992.13 | 928.53 | 981.86 | 0 | +15.89(+1.65%) |
Mar 31, 2009 | 951.96 | 990.18 | 938.96 | 965.97 | 0 | +18.46(+1.95%) |
Mar 30, 2009 | 935.33 | 963.17 | 908.93 | 947.50 | 0 | -10.72(-1.12%) |
Mar 27, 2009 | 973.35 | 1001 | 952.72 | 958.22 | 0 | -29.29(-2.97%) |
Mar 26, 2009 | 966.01 | 996.81 | 943.55 | 987.51 | 0 | +29.81(+3.11%) |
Mar 25, 2009 | 940.88 | 971.47 | 928.50 | 957.71 | 0 | +28.65(+3.08%) |
Mar 24, 2009 | 944.55 | 958.82 | 910.31 | 929.05 | 0 | -13.83(-1.47%) |
Mar 23, 2009 | 918.91 | 947.66 | 911.48 | 942.88 | 0 | +29.38(+3.22%) |
Mar 20, 2009 | 946.48 | 965.40 | 904.38 | 913.50 | 0 | -20.62(-2.21%) |
Mar 19, 2009 | 981.43 | 993.40 | 914.28 | 934.11 | 0 | -41.94(-4.30%) |
Mar 18, 2009 | 968.36 | 998.72 | 949.51 | 976.05 | 0 | -4.06(-0.41%) |
Mar 17, 2009 | 954.37 | 982.33 | 931.46 | 980.11 | 0 | +23.62(+2.47%) |
Mar 16, 2009 | 977.92 | 992.55 | 943.32 | 956.49 | 0 | -15.81(-1.63%) |
Mar 13, 2009 | 928.42 | 987.73 | 907.71 | 972.30 | 0 | +48.71(+5.27%) |
Mar 12, 2009 | 872.08 | 935.27 | 852.29 | 923.59 | 0 | +50.09(+5.73%) |
Mar 11, 2009 | 917.03 | 939.14 | 866.60 | 873.51 | 0 | -24.49(-2.73%) |
Mar 10, 2009 | 869.09 | 916.79 | 855.35 | 898.00 | 0 | +45.81(+5.38%) |
Mar 09, 2009 | 863.72 | 893.50 | 836.87 | 852.18 | 0 | -22.73(-2.60%) |
Mar 06, 2009 | 886.00 | 901.07 | 841.54 | 874.91 | 0 | -7.29(-0.83%) |
Mar 05, 2009 | 925.65 | 933.75 | 874.47 | 882.20 | 0 | -57.90(-6.16%) |
Mar 04, 2009 | 934.90 | 973.33 | 902.48 | 940.10 | 0 | +15.23(+1.65%) |
Mar 03, 2009 | 932.48 | 958.73 | 902.23 | 924.86 | 0 | +0.49(+0.05%) |
Mar 02, 2009 | 980.23 | 986.63 | 908.91 | 924.37 | 0 | -68.54(-6.90%) |
Feb 27, 2009 | 1046 | 1066 | 970.98 | 992.90 | 0 | -72.35(-6.79%) |
Feb 26, 2009 | 1178 | 1186 | 1051 | 1065 | 0 | -107.61(-9.18%) |
Feb 25, 2009 | 1228 | 1239 | 1147 | 1173 | 0 | -61.15(-4.96%) |
Feb 24, 2009 | 1235 | 1270 | 1215 | 1234 | 0 | +8.96(+0.73%) |
Feb 23, 2009 | 1307 | 1314 | 1208 | 1225 | 0 | -72.68(-5.60%) |
Feb 20, 2009 | 1295 | 1322 | 1271 | 1298 | 0 | -12.30(-0.94%) |
Feb 19, 2009 | 1325 | 1342 | 1298 | 1310 | 0 | -4.66(-0.35%) |
Feb 18, 2009 | 1347 | 1357 | 1294 | 1315 | 0 | -11.85(-0.89%) |
Feb 17, 2009 | 1331 | 1372 | 1296 | 1327 | 0 | -7.08(-0.53%) |
Feb 16, 2009 | 1301 | 1368 | 1284 | 1334 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 1301 | 1368 | 1284 | 1334 | 0 | +13.59(+1.03%) |
Feb 12, 2009 | 1288 | 1338 | 1256 | 1320 | 0 | +40.61(+3.17%) |
Feb 11, 2009 | 1265 | 1297 | 1239 | 1279 | 0 | +20.07(+1.59%) |
Feb 10, 2009 | 1244 | 1313 | 1215 | 1259 | 0 | -20.22(-1.58%) |
Feb 09, 2009 | 1272 | 1298 | 1243 | 1280 | 0 | +6.23(+0.49%) |
Feb 06, 2009 | 1246 | 1287 | 1234 | 1273 | 0 | +26.70(+2.14%) |
Feb 05, 2009 | 1214 | 1262 | 1201 | 1247 | 0 | +30.93(+2.54%) |
Feb 04, 2009 | 1254 | 1267 | 1206 | 1216 | 0 | -38.63(-3.08%) |
Feb 03, 2009 | 1236 | 1265 | 1214 | 1254 | 0 | +28.96(+2.36%) |