Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2293 | 2347 | 2288 | 2329 | 0 | +36.11(+1.57%) |
May 28, 2009 | 2306 | 2306 | 2257 | 2293 | 0 | -13.11(-0.57%) |
May 27, 2009 | 2239 | 2312 | 2239 | 2306 | 0 | +67.29(+3.01%) |
May 26, 2009 | 2267 | 2277 | 2234 | 2239 | 0 | -28.67(-1.26%) |
May 25, 2009 | 2245 | 2277 | 2241 | 2267 | 0 | +22.19(+0.99%) |
May 22, 2009 | 2211 | 2245 | 2190 | 2245 | 0 | +34.30(+1.55%) |
May 21, 2009 | 2269 | 2269 | 2211 | 2211 | 0 | -58.27(-2.57%) |
May 20, 2009 | 2260 | 2274 | 2223 | 2269 | 0 | +8.88(+0.39%) |
May 19, 2009 | 2177 | 2260 | 2094 | 2260 | 0 | +83.38(+3.83%) |
May 18, 2009 | 2140 | 2177 | 2094 | 2177 | 0 | +37.20(+1.74%) |
May 15, 2009 | 2122 | 2170 | 2122 | 2140 | 0 | +17.67(+0.83%) |
May 14, 2009 | 2185 | 2185 | 2122 | 2122 | 0 | -63.18(-2.89%) |
May 13, 2009 | 2178 | 2214 | 2173 | 2185 | 0 | +7.16(+0.33%) |
May 12, 2009 | 2166 | 2192 | 2135 | 2178 | 0 | +12.03(+0.56%) |
May 11, 2009 | 2238 | 2240 | 2165 | 2166 | 0 | -72.11(-3.22%) |
May 08, 2009 | 2242 | 2284 | 2203 | 2238 | 0 | -3.39(-0.15%) |
May 07, 2009 | 2179 | 2242 | 2172 | 2242 | 0 | +62.57(+2.87%) |
May 06, 2009 | 2074 | 2183 | 2048 | 2179 | 0 | +104.68(+5.05%) |
May 05, 2009 | 2029 | 2084 | 2029 | 2074 | 0 | +45.64(+2.25%) |
May 04, 2009 | 1920 | 2039 | 1920 | 2029 | 0 | +108.43(+5.65%) |
May 01, 2009 | 1920 | 1920 | 1920 | 1920 | 0 | +0.00(+0.00%) |
Apr 30, 2009 | 1850 | 1920 | 1850 | 1920 | 0 | +70.71(+3.82%) |
Apr 29, 2009 | 1808 | 1859 | 1808 | 1850 | 0 | +41.16(+2.28%) |
Apr 28, 2009 | 1819 | 1828 | 1791 | 1808 | 0 | -10.20(-0.56%) |
Apr 27, 2009 | 1853 | 1856 | 1796 | 1819 | 0 | -34.24(-1.85%) |
Apr 24, 2009 | 1860 | 1860 | 1840 | 1853 | 0 | -7.13(-0.38%) |
Apr 23, 2009 | 1843 | 1862 | 1837 | 1860 | 0 | +16.57(+0.90%) |
Apr 22, 2009 | 1887 | 1887 | 1830 | 1843 | 0 | -43.84(-2.32%) |
Apr 21, 2009 | 1875 | 1887 | 1814 | 1887 | 0 | +12.40(+0.66%) |
Apr 20, 2009 | 1897 | 1897 | 1857 | 1875 | 0 | -21.71(-1.14%) |
Apr 17, 2009 | 1892 | 1931 | 1889 | 1897 | 0 | +4.81(+0.25%) |
Apr 16, 2009 | 1906 | 1947 | 1887 | 1892 | 0 | -14.24(-0.75%) |
Apr 15, 2009 | 1897 | 1906 | 1854 | 1906 | 0 | +8.97(+0.47%) |
Apr 14, 2009 | 1877 | 1897 | 1849 | 1897 | 0 | +20.25(+1.08%) |
Apr 13, 2009 | 1829 | 1881 | 1829 | 1877 | 0 | +48.26(+2.64%) |
Apr 10, 2009 | 1801 | 1837 | 1797 | 1829 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 1784 | 1837 | 1784 | 1829 | 0 | +44.55(+2.50%) |
Apr 08, 2009 | 1802 | 1802 | 1754 | 1784 | 0 | -18.43(-1.02%) |
Apr 07, 2009 | 1848 | 1848 | 1796 | 1802 | 0 | -45.59(-2.47%) |
Apr 06, 2009 | 1821 | 1868 | 1821 | 1848 | 0 | +27.11(+1.49%) |
Apr 03, 2009 | 1803 | 1828 | 1788 | 1821 | 0 | +17.53(+0.97%) |
Apr 02, 2009 | 1702 | 1806 | 1702 | 1803 | 0 | +101.08(+5.94%) |
Apr 01, 2009 | 1700 | 1727 | 1690 | 1702 | 0 | +2.27(+0.13%) |
Mar 31, 2009 | 1673 | 1712 | 1663 | 1700 | 0 | +26.85(+1.60%) |
Mar 30, 2009 | 1746 | 1746 | 1658 | 1673 | 0 | -72.52(-4.15%) |
Mar 27, 2009 | 1759 | 1779 | 1729 | 1746 | 0 | -13.13(-0.75%) |
Mar 26, 2009 | 1692 | 1762 | 1692 | 1759 | 0 | +67.11(+3.97%) |
Mar 25, 2009 | 1706 | 1708 | 1678 | 1692 | 0 | -14.66(-0.86%) |
Mar 24, 2009 | 1664 | 1723 | 1664 | 1706 | 0 | +42.26(+2.54%) |
Mar 23, 2009 | 1597 | 1664 | 1597 | 1664 | 0 | +67.16(+4.21%) |
Mar 20, 2009 | 1585 | 1598 | 1576 | 1597 | 0 | +12.06(+0.76%) |
Mar 19, 2009 | 1576 | 1598 | 1570 | 1585 | 0 | +8.92(+0.57%) |
Mar 18, 2009 | 1559 | 1584 | 1559 | 1576 | 0 | +16.91(+1.08%) |
Mar 17, 2009 | 1586 | 1592 | 1558 | 1559 | 0 | -27.29(-1.72%) |
Mar 16, 2009 | 1578 | 1590 | 1555 | 1586 | 0 | +8.80(+0.56%) |
Mar 13, 2009 | 1494 | 1578 | 1494 | 1578 | 0 | +83.99(+5.62%) |
Mar 12, 2009 | 1506 | 1513 | 1482 | 1494 | 0 | -11.98(-0.80%) |
Mar 11, 2009 | 1486 | 1531 | 1486 | 1506 | 0 | +19.76(+1.33%) |
Mar 10, 2009 | 1457 | 1486 | 1455 | 1486 | 0 | +28.80(+1.98%) |
Mar 09, 2009 | 1513 | 1513 | 1457 | 1457 | 0 | -56.17(-3.71%) |
Mar 06, 2009 | 1519 | 1519 | 1496 | 1513 | 0 | -5.52(-0.36%) |
Mar 05, 2009 | 1544 | 1565 | 1516 | 1519 | 0 | -25.70(-1.66%) |
Mar 04, 2009 | 1529 | 1545 | 1503 | 1544 | 0 | +15.83(+1.04%) |
Mar 03, 2009 | 1533 | 1543 | 1509 | 1529 | 0 | -4.89(-0.32%) |