Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1072 | 1101 | 1051 | 1092 | 0 | +32.51(+3.07%) |
May 28, 2009 | 1083 | 1097 | 1030 | 1059 | 0 | -14.74(-1.37%) |
May 27, 2009 | 1071 | 1122 | 1052 | 1074 | 0 | -1.50(-0.14%) |
May 26, 2009 | 1022 | 1088 | 1010 | 1076 | 0 | +45.34(+4.40%) |
May 25, 2009 | 1035 | 1055 | 993.87 | 1030 | 0 | +0.00(+0.00%) |
May 22, 2009 | 1035 | 1055 | 993.87 | 1030 | 0 | +11.74(+1.15%) |
May 21, 2009 | 1018 | 1050 | 989.09 | 1019 | 0 | -5.59(-0.55%) |
May 20, 2009 | 1051 | 1091 | 1016 | 1024 | 0 | -15.74(-1.51%) |
May 19, 2009 | 1027 | 1060 | 1012 | 1040 | 0 | +7.28(+0.70%) |
May 18, 2009 | 1001 | 1038 | 989.73 | 1033 | 0 | +43.77(+4.43%) |
May 15, 2009 | 989.93 | 1027 | 971.22 | 988.91 | 0 | -3.67(-0.37%) |
May 14, 2009 | 979.56 | 1026 | 961.25 | 992.58 | 0 | +16.96(+1.74%) |
May 13, 2009 | 1001 | 1013 | 959.54 | 975.62 | 0 | -42.85(-4.21%) |
May 12, 2009 | 1054 | 1069 | 993.88 | 1018 | 0 | -19.35(-1.86%) |
May 11, 2009 | 1046 | 1068 | 1008 | 1038 | 0 | -19.80(-1.87%) |
May 08, 2009 | 1072 | 1090 | 1018 | 1058 | 0 | -10.35(-0.97%) |
May 07, 2009 | 1121 | 1143 | 1036 | 1068 | 0 | -20.24(-1.86%) |
May 06, 2009 | 1121 | 1142 | 1058 | 1088 | 0 | -16.34(-1.48%) |
May 05, 2009 | 1093 | 1125 | 1070 | 1105 | 0 | +5.56(+0.51%) |
May 04, 2009 | 1070 | 1106 | 1055 | 1099 | 0 | +60.52(+5.83%) |
May 01, 2009 | 1045 | 1063 | 1012 | 1038 | 0 | -6.60(-0.63%) |
Apr 30, 2009 | 1026 | 1074 | 1013 | 1045 | 0 | +29.42(+2.90%) |
Apr 29, 2009 | 1009 | 1052 | 991.52 | 1016 | 0 | +13.10(+1.31%) |
Apr 28, 2009 | 975.80 | 1024 | 966.35 | 1003 | 0 | +14.97(+1.52%) |
Apr 27, 2009 | 994.61 | 1022 | 969.89 | 987.58 | 0 | -24.08(-2.38%) |
Apr 24, 2009 | 996.43 | 1035 | 979.29 | 1012 | 0 | +22.46(+2.27%) |
Apr 23, 2009 | 1007 | 1022 | 954.34 | 989.20 | 0 | -13.91(-1.39%) |
Apr 22, 2009 | 963.60 | 1045 | 954.62 | 1003 | 0 | +24.29(+2.48%) |
Apr 21, 2009 | 937.45 | 991.02 | 926.67 | 978.82 | 0 | +32.96(+3.48%) |
Apr 20, 2009 | 971.98 | 978.83 | 928.85 | 945.86 | 0 | -46.07(-4.64%) |
Apr 17, 2009 | 976.28 | 1006 | 958.76 | 991.93 | 0 | +16.16(+1.66%) |
Apr 16, 2009 | 945.81 | 987.73 | 932.24 | 975.77 | 0 | +36.72(+3.91%) |
Apr 15, 2009 | 934.11 | 953.69 | 908.00 | 939.05 | 0 | -0.77(-0.08%) |
Apr 14, 2009 | 953.41 | 969.60 | 923.71 | 939.82 | 0 | -29.62(-3.06%) |
Apr 13, 2009 | 964.55 | 984.45 | 939.56 | 969.44 | 0 | -8.07(-0.83%) |
Apr 10, 2009 | 928.82 | 984.83 | 913.12 | 977.50 | 0 | +1.17(+0.12%) |
Apr 09, 2009 | 928.82 | 983.73 | 912.24 | 976.33 | 0 | +70.61(+7.80%) |
Apr 08, 2009 | 874.85 | 915.32 | 864.31 | 905.73 | 0 | +40.08(+4.63%) |
Apr 07, 2009 | 896.59 | 904.83 | 855.55 | 865.64 | 0 | -44.59(-4.90%) |
Apr 06, 2009 | 932.02 | 939.43 | 884.85 | 910.24 | 0 | -32.04(-3.40%) |
Apr 03, 2009 | 912.02 | 951.86 | 898.23 | 942.27 | 0 | +32.01(+3.52%) |
Apr 02, 2009 | 881.64 | 934.30 | 871.67 | 910.26 | 0 | +49.61(+5.76%) |
Apr 01, 2009 | 821.82 | 869.25 | 807.78 | 860.65 | 0 | +19.07(+2.27%) |
Mar 31, 2009 | 848.35 | 864.06 | 809.95 | 841.58 | 0 | +0.71(+0.08%) |
Mar 30, 2009 | 839.22 | 852.61 | 814.43 | 840.88 | 0 | -17.19(-2.00%) |
Mar 27, 2009 | 853.87 | 878.65 | 833.79 | 858.07 | 0 | -8.13(-0.94%) |
Mar 26, 2009 | 818.43 | 875.33 | 812.29 | 866.19 | 0 | +55.82(+6.89%) |
Mar 25, 2009 | 820.68 | 853.04 | 774.95 | 810.37 | 0 | -8.70(-1.06%) |
Mar 24, 2009 | 814.37 | 850.05 | 801.63 | 819.07 | 0 | -8.25(-1.00%) |
Mar 23, 2009 | 801.18 | 829.99 | 791.07 | 827.31 | 0 | +57.48(+7.47%) |
Mar 20, 2009 | 799.90 | 810.96 | 752.65 | 769.83 | 0 | -29.89(-3.74%) |
Mar 19, 2009 | 817.58 | 828.48 | 783.40 | 799.72 | 0 | -3.97(-0.49%) |
Mar 18, 2009 | 767.41 | 817.52 | 758.04 | 803.68 | 0 | +27.93(+3.60%) |
Mar 17, 2009 | 742.84 | 778.25 | 734.96 | 775.76 | 0 | +34.84(+4.70%) |
Mar 16, 2009 | 765.57 | 779.17 | 736.60 | 740.91 | 0 | -17.44(-2.30%) |
Mar 13, 2009 | 742.28 | 772.64 | 726.22 | 758.35 | 0 | +17.70(+2.39%) |
Mar 12, 2009 | 705.50 | 747.52 | 690.14 | 740.65 | 0 | +37.18(+5.29%) |
Mar 11, 2009 | 694.89 | 727.00 | 675.78 | 703.47 | 0 | +14.76(+2.14%) |
Mar 10, 2009 | 651.92 | 699.36 | 644.07 | 688.71 | 0 | +51.74(+8.12%) |
Mar 09, 2009 | 624.98 | 660.80 | 615.53 | 636.97 | 0 | +5.22(+0.83%) |
Mar 06, 2009 | 649.42 | 662.91 | 609.84 | 631.75 | 0 | -15.92(-2.46%) |
Mar 05, 2009 | 659.68 | 686.09 | 629.35 | 647.67 | 0 | -35.64(-5.22%) |
Mar 04, 2009 | 669.40 | 698.13 | 650.52 | 683.31 | 0 | +23.04(+3.49%) |
Mar 03, 2009 | 689.73 | 696.90 | 645.33 | 660.27 | 0 | -16.49(-2.44%) |