Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1045 | 1091 | 1035 | 1077 | 0 | +39.12(+3.77%) |
May 28, 2009 | 1043 | 1060 | 1006 | 1037 | 0 | +1.31(+0.13%) |
May 27, 2009 | 1092 | 1115 | 1019 | 1036 | 0 | -63.71(-5.79%) |
May 26, 2009 | 1017 | 1114 | 1009 | 1100 | 0 | +66.26(+6.41%) |
May 25, 2009 | 1032 | 1051 | 994.06 | 1034 | 0 | +0.00(+0.00%) |
May 22, 2009 | 1032 | 1051 | 994.06 | 1034 | 0 | +5.50(+0.53%) |
May 21, 2009 | 1048 | 1058 | 1000 | 1028 | 0 | -37.77(-3.54%) |
May 20, 2009 | 1096 | 1132 | 1056 | 1066 | 0 | -16.98(-1.57%) |
May 19, 2009 | 1086 | 1125 | 1062 | 1083 | 0 | -14.87(-1.35%) |
May 18, 2009 | 1071 | 1118 | 1066 | 1098 | 0 | +40.47(+3.83%) |
May 15, 2009 | 1050 | 1091 | 1033 | 1057 | 0 | -1.84(-0.17%) |
May 14, 2009 | 1040 | 1092 | 1020 | 1059 | 0 | +21.99(+2.12%) |
May 13, 2009 | 1099 | 1104 | 1032 | 1037 | 0 | -87.80(-7.81%) |
May 12, 2009 | 1176 | 1187 | 1088 | 1125 | 0 | -47.60(-4.06%) |
May 11, 2009 | 1190 | 1197 | 1142 | 1172 | 0 | -28.07(-2.34%) |
May 08, 2009 | 1223 | 1255 | 1180 | 1201 | 0 | -0.38(-0.03%) |
May 07, 2009 | 1280 | 1311 | 1189 | 1201 | 0 | -75.57(-5.92%) |
May 06, 2009 | 1313 | 1342 | 1254 | 1277 | 0 | -16.04(-1.24%) |
May 05, 2009 | 1267 | 1336 | 1250 | 1293 | 0 | +21.22(+1.67%) |
May 04, 2009 | 1250 | 1273 | 1229 | 1271 | 0 | +86.62(+7.31%) |
May 01, 2009 | 1198 | 1227 | 1160 | 1185 | 0 | -9.75(-0.82%) |
Apr 30, 2009 | 1186 | 1230 | 1148 | 1194 | 0 | +23.75(+2.03%) |
Apr 29, 2009 | 1164 | 1197 | 1134 | 1171 | 0 | +27.47(+2.40%) |
Apr 28, 2009 | 1129 | 1181 | 1110 | 1143 | 0 | +0.75(+0.07%) |
Apr 27, 2009 | 1194 | 1219 | 1133 | 1142 | 0 | -76.57(-6.28%) |
Apr 24, 2009 | 1059 | 1268 | 1050 | 1219 | 0 | +240.94(+24.63%) |
Apr 23, 2009 | 984.94 | 1040 | 941.02 | 978.12 | 0 | +3.36(+0.34%) |
Apr 22, 2009 | 896.33 | 1002 | 892.60 | 974.75 | 0 | +63.49(+6.97%) |
Apr 21, 2009 | 875.72 | 914.02 | 844.76 | 911.26 | 0 | +27.42(+3.10%) |
Apr 20, 2009 | 920.54 | 933.38 | 851.25 | 883.84 | 0 | -61.00(-6.46%) |
Apr 17, 2009 | 901.76 | 954.97 | 887.39 | 944.85 | 0 | +43.05(+4.77%) |
Apr 16, 2009 | 878.16 | 918.75 | 855.22 | 901.80 | 0 | +34.16(+3.94%) |
Apr 15, 2009 | 812.29 | 889.76 | 809.25 | 867.64 | 0 | +46.43(+5.65%) |
Apr 14, 2009 | 837.25 | 862.36 | 803.18 | 821.21 | 0 | -25.36(-3.00%) |
Apr 13, 2009 | 846.28 | 859.87 | 813.70 | 846.56 | 0 | -6.33(-0.74%) |
Apr 10, 2009 | 812.92 | 866.55 | 805.29 | 852.89 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 812.92 | 866.55 | 805.29 | 852.89 | 0 | +67.86(+8.64%) |
Apr 08, 2009 | 795.28 | 812.94 | 766.87 | 785.03 | 0 | -28.98(-3.56%) |
Apr 07, 2009 | 847.88 | 861.11 | 788.78 | 814.01 | 0 | -52.25(-6.03%) |
Apr 06, 2009 | 860.95 | 886.73 | 840.31 | 866.26 | 0 | -12.61(-1.44%) |
Apr 03, 2009 | 855.31 | 887.63 | 840.99 | 878.88 | 0 | +11.83(+1.36%) |
Apr 02, 2009 | 803.59 | 881.82 | 793.92 | 867.05 | 0 | +51.01(+6.25%) |
Apr 01, 2009 | 766.64 | 825.53 | 754.56 | 816.03 | 0 | +38.84(+5.00%) |
Mar 31, 2009 | 776.54 | 805.04 | 750.97 | 777.19 | 0 | +8.84(+1.15%) |
Mar 30, 2009 | 802.27 | 817.63 | 748.49 | 768.35 | 0 | -63.32(-7.61%) |
Mar 27, 2009 | 852.20 | 861.25 | 800.03 | 831.67 | 0 | -34.56(-3.99%) |
Mar 26, 2009 | 763.61 | 879.16 | 759.27 | 866.23 | 0 | +107.69(+14.20%) |
Mar 25, 2009 | 714.22 | 806.29 | 711.72 | 758.54 | 0 | +44.64(+6.25%) |
Mar 24, 2009 | 699.92 | 734.10 | 686.17 | 713.90 | 0 | +4.43(+0.63%) |
Mar 23, 2009 | 680.25 | 714.05 | 662.72 | 709.47 | 0 | +73.14(+11.49%) |
Mar 20, 2009 | 657.43 | 672.08 | 620.14 | 636.33 | 0 | -14.52(-2.23%) |
Mar 19, 2009 | 645.29 | 672.09 | 633.74 | 650.85 | 0 | +18.81(+2.98%) |
Mar 18, 2009 | 591.73 | 662.81 | 581.93 | 632.03 | 0 | +39.71(+6.70%) |
Mar 17, 2009 | 564.24 | 596.31 | 555.19 | 592.32 | 0 | +27.03(+4.78%) |
Mar 16, 2009 | 562.05 | 605.03 | 558.74 | 565.29 | 0 | +9.82(+1.77%) |
Mar 13, 2009 | 542.80 | 581.26 | 534.40 | 555.47 | 0 | +13.80(+2.55%) |
Mar 12, 2009 | 499.76 | 546.71 | 485.67 | 541.67 | 0 | +35.09(+6.93%) |
Mar 11, 2009 | 513.16 | 525.12 | 492.00 | 506.58 | 0 | +0.34(+0.07%) |
Mar 10, 2009 | 484.35 | 524.20 | 470.54 | 506.24 | 0 | +39.84(+8.54%) |
Mar 09, 2009 | 495.85 | 513.49 | 460.63 | 466.40 | 0 | -32.30(-6.48%) |
Mar 06, 2009 | 525.43 | 532.44 | 481.13 | 498.70 | 0 | -17.56(-3.40%) |
Mar 05, 2009 | 542.74 | 554.09 | 508.86 | 516.26 | 0 | -37.34(-6.75%) |
Mar 04, 2009 | 550.92 | 571.51 | 536.56 | 553.61 | 0 | +10.74(+1.98%) |
Mar 03, 2009 | 584.47 | 602.02 | 533.03 | 542.87 | 0 | -35.54(-6.14%) |