Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1047 | 1072 | 1029 | 1064 | 0 | +21.97(+2.11%) |
May 28, 2009 | 1040 | 1054 | 1008 | 1042 | 0 | +13.30(+1.29%) |
May 27, 2009 | 1024 | 1061 | 1011 | 1028 | 0 | +7.49(+0.73%) |
May 26, 2009 | 986.29 | 1037 | 973.33 | 1021 | 0 | +9.71(+0.96%) |
May 25, 2009 | 1020 | 1035 | 996.02 | 1011 | 0 | +0.00(+0.00%) |
May 22, 2009 | 1020 | 1035 | 996.02 | 1011 | 0 | -0.40(-0.04%) |
May 21, 2009 | 1024 | 1036 | 988.98 | 1012 | 0 | -27.63(-2.66%) |
May 20, 2009 | 1025 | 1076 | 1014 | 1039 | 0 | +32.26(+3.20%) |
May 19, 2009 | 975.71 | 1026 | 962.83 | 1007 | 0 | +27.57(+2.81%) |
May 18, 2009 | 953.07 | 983.56 | 941.89 | 979.50 | 0 | +33.50(+3.54%) |
May 15, 2009 | 958.78 | 973.75 | 932.70 | 946.00 | 0 | -8.33(-0.87%) |
May 14, 2009 | 940.56 | 971.04 | 931.39 | 954.33 | 0 | +14.64(+1.56%) |
May 13, 2009 | 971.85 | 979.47 | 931.37 | 939.68 | 0 | -46.24(-4.69%) |
May 12, 2009 | 1017 | 1025 | 967.72 | 985.92 | 0 | -18.35(-1.83%) |
May 11, 2009 | 989.56 | 1027 | 971.84 | 1004 | 0 | -0.57(-0.06%) |
May 08, 2009 | 1041 | 1049 | 978.70 | 1005 | 0 | -28.66(-2.77%) |
May 07, 2009 | 1100 | 1107 | 1013 | 1034 | 0 | -49.68(-4.59%) |
May 06, 2009 | 1081 | 1103 | 1055 | 1083 | 0 | +12.44(+1.16%) |
May 05, 2009 | 1081 | 1095 | 1048 | 1071 | 0 | -13.66(-1.26%) |
May 04, 2009 | 1068 | 1096 | 1025 | 1084 | 0 | +58.21(+5.67%) |
May 01, 2009 | 1034 | 1053 | 1002 | 1026 | 0 | -6.35(-0.61%) |
Apr 30, 2009 | 1007 | 1061 | 994.00 | 1033 | 0 | +73.84(+7.70%) |
Apr 29, 2009 | 950.20 | 979.94 | 933.63 | 958.70 | 0 | +23.88(+2.55%) |
Apr 28, 2009 | 946.03 | 960.92 | 921.80 | 934.82 | 0 | -16.03(-1.69%) |
Apr 27, 2009 | 942.62 | 974.95 | 929.32 | 950.85 | 0 | -6.61(-0.69%) |
Apr 24, 2009 | 945.32 | 973.23 | 924.05 | 957.45 | 0 | +13.42(+1.42%) |
Apr 23, 2009 | 963.41 | 971.98 | 917.05 | 944.03 | 0 | -17.01(-1.77%) |
Apr 22, 2009 | 929.64 | 995.90 | 916.46 | 961.05 | 0 | +19.39(+2.06%) |
Apr 21, 2009 | 923.37 | 959.28 | 909.49 | 941.66 | 0 | +12.19(+1.31%) |
Apr 20, 2009 | 953.66 | 963.97 | 922.92 | 929.47 | 0 | -45.61(-4.68%) |
Apr 17, 2009 | 980.17 | 991.39 | 956.29 | 975.08 | 0 | -8.40(-0.85%) |
Apr 16, 2009 | 977.19 | 1000 | 955.01 | 983.49 | 0 | +18.96(+1.97%) |
Apr 15, 2009 | 962.61 | 976.84 | 939.15 | 964.53 | 0 | -4.08(-0.42%) |
Apr 14, 2009 | 953.88 | 990.95 | 940.72 | 968.61 | 0 | +6.41(+0.67%) |
Apr 13, 2009 | 957.55 | 979.69 | 931.35 | 962.20 | 0 | -4.61(-0.48%) |
Apr 10, 2009 | 945.20 | 978.28 | 938.68 | 966.81 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 945.20 | 978.28 | 938.68 | 966.81 | 0 | +42.26(+4.57%) |
Apr 08, 2009 | 912.04 | 935.73 | 899.18 | 924.55 | 0 | +21.28(+2.36%) |
Apr 07, 2009 | 918.28 | 932.42 | 894.34 | 903.26 | 0 | -33.69(-3.60%) |
Apr 06, 2009 | 925.81 | 950.12 | 904.00 | 936.95 | 0 | -4.73(-0.50%) |
Apr 03, 2009 | 930.21 | 951.81 | 901.75 | 941.68 | 0 | +9.88(+1.06%) |
Apr 02, 2009 | 925.04 | 957.47 | 910.09 | 931.80 | 0 | +27.57(+3.05%) |
Apr 01, 2009 | 878.90 | 913.57 | 860.72 | 904.23 | 0 | +17.54(+1.98%) |
Mar 31, 2009 | 890.42 | 918.38 | 870.35 | 886.68 | 0 | -1.91(-0.21%) |
Mar 30, 2009 | 902.80 | 917.52 | 872.71 | 888.59 | 0 | -45.05(-4.82%) |
Mar 27, 2009 | 933.03 | 965.14 | 912.11 | 933.64 | 0 | -20.92(-2.19%) |
Mar 26, 2009 | 907.50 | 977.51 | 896.56 | 954.57 | 0 | +62.87(+7.05%) |
Mar 25, 2009 | 889.95 | 921.20 | 860.14 | 891.70 | 0 | +14.50(+1.65%) |
Mar 24, 2009 | 890.31 | 904.32 | 867.43 | 877.20 | 0 | -23.63(-2.62%) |
Mar 23, 2009 | 874.63 | 904.17 | 853.62 | 900.84 | 0 | +57.27(+6.79%) |
Mar 20, 2009 | 879.00 | 890.91 | 831.20 | 843.56 | 0 | -30.84(-3.53%) |
Mar 19, 2009 | 874.79 | 895.75 | 852.37 | 874.40 | 0 | +9.07(+1.05%) |
Mar 18, 2009 | 836.89 | 883.07 | 823.43 | 865.33 | 0 | +23.76(+2.82%) |
Mar 17, 2009 | 822.92 | 850.23 | 797.31 | 841.57 | 0 | +2.84(+0.34%) |
Mar 16, 2009 | 873.41 | 881.17 | 831.93 | 838.73 | 0 | -29.60(-3.41%) |
Mar 13, 2009 | 859.06 | 883.23 | 841.79 | 868.34 | 0 | +11.46(+1.34%) |
Mar 12, 2009 | 816.76 | 864.99 | 803.26 | 856.88 | 0 | +33.36(+4.05%) |
Mar 11, 2009 | 821.28 | 872.38 | 796.38 | 823.52 | 0 | +8.31(+1.02%) |
Mar 10, 2009 | 766.59 | 826.78 | 760.42 | 815.21 | 0 | +64.29(+8.56%) |
Mar 09, 2009 | 758.87 | 791.42 | 742.90 | 750.92 | 0 | -15.59(-2.03%) |
Mar 06, 2009 | 778.97 | 798.57 | 743.08 | 766.51 | 0 | -4.85(-0.63%) |
Mar 05, 2009 | 782.29 | 802.51 | 759.56 | 771.36 | 0 | -24.85(-3.12%) |
Mar 04, 2009 | 781.89 | 815.70 | 767.52 | 796.21 | 0 | +37.26(+4.91%) |
Mar 03, 2009 | 758.95 | 783.48 | 733.36 | 758.95 | 0 | +21.93(+2.98%) |