Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1204 | 1223 | 1192 | 1221 | 0 | +22.98(+1.92%) |
May 28, 2009 | 1193 | 1206 | 1177 | 1198 | 0 | +16.72(+1.42%) |
May 27, 2009 | 1186 | 1205 | 1178 | 1181 | 0 | -6.71(-0.56%) |
May 26, 2009 | 1145 | 1193 | 1140 | 1188 | 0 | +33.07(+2.86%) |
May 25, 2009 | 1155 | 1155 | 1155 | 1155 | 0 | +0.00(+0.00%) |
May 22, 2009 | 1165 | 1176 | 1143 | 1155 | 0 | -5.66(-0.49%) |
May 21, 2009 | 1172 | 1182 | 1146 | 1161 | 0 | -21.33(-1.80%) |
May 20, 2009 | 1187 | 1202 | 1174 | 1182 | 0 | +0.92(+0.08%) |
May 19, 2009 | 1186 | 1200 | 1173 | 1181 | 0 | -8.78(-0.74%) |
May 18, 2009 | 1179 | 1190 | 1165 | 1190 | 0 | +11.12(+0.94%) |
May 17, 2009 | 1179 | 1179 | 1179 | 0 | +9.75(+0.83%) | |
May 15, 2009 | 1167 | 1183 | 1159 | 1169 | 0 | +8.53(+0.74%) |
May 14, 2009 | 1153 | 1171 | 1148 | 1160 | 0 | +9.61(+0.84%) |
May 13, 2009 | 1162 | 1167 | 1147 | 1151 | 0 | -14.83(-1.27%) |
May 12, 2009 | 1162 | 1184 | 1146 | 1166 | 0 | +12.33(+1.07%) |
May 11, 2009 | 1144 | 1173 | 1135 | 1153 | 0 | -3.74(-0.32%) |
May 08, 2009 | 1153 | 1168 | 1133 | 1157 | 0 | +14.54(+1.27%) |
May 07, 2009 | 1174 | 1176 | 1132 | 1142 | 0 | -24.34(-2.09%) |
May 06, 2009 | 1180 | 1182 | 1158 | 1167 | 0 | +0.49(+0.04%) |
May 05, 2009 | 1176 | 1185 | 1155 | 1166 | 0 | -13.89(-1.18%) |
May 04, 2009 | 1183 | 1188 | 1165 | 1180 | 0 | +6.36(+0.54%) |
May 01, 2009 | 1173 | 1182 | 1158 | 1174 | 0 | -3.02(-0.26%) |
Apr 30, 2009 | 1189 | 1216 | 1166 | 1177 | 0 | +4.91(+0.42%) |
Apr 29, 2009 | 1161 | 1199 | 1159 | 1172 | 0 | +19.61(+1.70%) |
Apr 28, 2009 | 1164 | 1170 | 1145 | 1152 | 0 | -19.64(-1.68%) |
Apr 27, 2009 | 1176 | 1191 | 1164 | 1172 | 0 | -22.62(-1.89%) |
Apr 24, 2009 | 1151 | 1210 | 1133 | 1195 | 0 | +78.59(+7.04%) |
Apr 23, 2009 | 1119 | 1122 | 1096 | 1116 | 0 | +6.21(+0.56%) |
Apr 22, 2009 | 1107 | 1131 | 1102 | 1110 | 0 | -4.84(-0.43%) |
Apr 21, 2009 | 1095 | 1122 | 1094 | 1115 | 0 | +15.72(+1.43%) |
Apr 20, 2009 | 1116 | 1123 | 1094 | 1099 | 0 | -27.22(-2.42%) |
Apr 17, 2009 | 1137 | 1152 | 1109 | 1126 | 0 | -16.36(-1.43%) |
Apr 16, 2009 | 1114 | 1149 | 1105 | 1142 | 0 | +44.60(+4.06%) |
Apr 15, 2009 | 1100 | 1115 | 1070 | 1098 | 0 | -8.98(-0.81%) |
Apr 14, 2009 | 1119 | 1123 | 1090 | 1107 | 0 | -18.72(-1.66%) |
Apr 13, 2009 | 1123 | 1137 | 1109 | 1126 | 0 | +1.85(+0.16%) |
Apr 10, 2009 | 1113 | 1127 | 1100 | 1124 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 1113 | 1127 | 1100 | 1124 | 0 | +28.39(+2.59%) |
Apr 08, 2009 | 1088 | 1115 | 1080 | 1095 | 0 | +20.49(+1.91%) |
Apr 07, 2009 | 1079 | 1095 | 1066 | 1075 | 0 | -10.48(-0.97%) |
Apr 06, 2009 | 1076 | 1087 | 1059 | 1085 | 0 | -7.17(-0.66%) |
Apr 03, 2009 | 1101 | 1109 | 1068 | 1092 | 0 | -11.86(-1.07%) |
Apr 02, 2009 | 1112 | 1135 | 1091 | 1104 | 0 | +8.34(+0.76%) |
Apr 01, 2009 | 1043 | 1099 | 1038 | 1096 | 0 | +43.02(+4.09%) |
Mar 31, 2009 | 1034 | 1075 | 1027 | 1053 | 0 | +38.64(+3.81%) |
Mar 30, 2009 | 1025 | 1027 | 998.61 | 1014 | 0 | -30.96(-2.96%) |
Mar 27, 2009 | 1064 | 1068 | 1040 | 1045 | 0 | -32.72(-3.04%) |
Mar 26, 2009 | 1053 | 1086 | 1046 | 1078 | 0 | +45.57(+4.41%) |
Mar 25, 2009 | 1043 | 1057 | 1011 | 1032 | 0 | -5.61(-0.54%) |
Mar 24, 2009 | 1041 | 1056 | 1030 | 1038 | 0 | -15.91(-1.51%) |
Mar 23, 2009 | 1022 | 1066 | 998.39 | 1054 | 0 | +65.10(+6.58%) |
Mar 20, 2009 | 1000 | 1016 | 977.88 | 988.88 | 0 | -4.39(-0.44%) |
Mar 19, 2009 | 1004 | 1012 | 981.90 | 993.28 | 0 | +2.70(+0.27%) |
Mar 18, 2009 | 993.24 | 1008 | 966.36 | 990.58 | 0 | +12.16(+1.24%) |
Mar 17, 2009 | 941.36 | 978.42 | 937.21 | 978.42 | 0 | +40.64(+4.33%) |
Mar 16, 2009 | 965.49 | 974.74 | 936.03 | 937.78 | 0 | -19.83(-2.07%) |
Mar 13, 2009 | 971.19 | 975.55 | 934.07 | 957.61 | 0 | -12.12(-1.25%) |
Mar 12, 2009 | 963.35 | 972.31 | 939.39 | 969.73 | 0 | +2.27(+0.23%) |
Mar 11, 2009 | 940.96 | 973.08 | 928.74 | 967.46 | 0 | +34.25(+3.67%) |
Mar 10, 2009 | 881.29 | 940.74 | 872.71 | 933.21 | 0 | +67.77(+7.83%) |
Mar 09, 2009 | 876.44 | 903.76 | 862.11 | 865.44 | 0 | -22.89(-2.58%) |
Mar 06, 2009 | 890.66 | 903.90 | 858.55 | 888.33 | 0 | +3.85(+0.44%) |
Mar 05, 2009 | 919.57 | 923.01 | 882.57 | 884.48 | 0 | -47.43(-5.09%) |
Mar 04, 2009 | 936.28 | 953.49 | 919.49 | 931.91 | 0 | +2.64(+0.28%) |
Mar 03, 2009 | 939.07 | 951.36 | 916.61 | 929.27 | 0 | +1.39(+0.15%) |