Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1011 | 1045 | 992.86 | 1031 | 0 | +24.62(+2.45%) |
May 28, 2009 | 1003 | 1024 | 962.58 | 1006 | 0 | -5.04(-0.50%) |
May 27, 2009 | 1020 | 1050 | 986.17 | 1011 | 0 | -17.09(-1.66%) |
May 26, 2009 | 985.49 | 1038 | 975.72 | 1029 | 0 | +41.41(+4.19%) |
May 25, 2009 | 1024 | 1029 | 981.77 | 987.11 | 0 | +0.00(+0.00%) |
May 22, 2009 | 1024 | 1029 | 981.77 | 987.11 | 0 | -31.62(-3.10%) |
May 21, 2009 | 1019 | 1038 | 992.17 | 1019 | 0 | -14.32(-1.39%) |
May 20, 2009 | 1055 | 1076 | 1024 | 1033 | 0 | -14.80(-1.41%) |
May 19, 2009 | 1054 | 1083 | 1032 | 1048 | 0 | -10.32(-0.98%) |
May 18, 2009 | 999.26 | 1066 | 984.53 | 1058 | 0 | +71.48(+7.24%) |
May 15, 2009 | 981.16 | 1029 | 963.87 | 986.69 | 0 | +3.25(+0.33%) |
May 14, 2009 | 948.38 | 999.58 | 933.18 | 983.44 | 0 | +35.20(+3.71%) |
May 13, 2009 | 997.82 | 1011 | 938.26 | 948.24 | 0 | -79.41(-7.73%) |
May 12, 2009 | 1062 | 1080 | 1001 | 1028 | 0 | -30.09(-2.84%) |
May 11, 2009 | 1043 | 1082 | 1016 | 1058 | 0 | -1.72(-0.16%) |
May 08, 2009 | 1053 | 1091 | 1007 | 1059 | 0 | +4.23(+0.40%) |
May 07, 2009 | 1083 | 1111 | 1027 | 1055 | 0 | -11.04(-1.04%) |
May 06, 2009 | 1075 | 1099 | 1027 | 1066 | 0 | +0.36(+0.03%) |
May 05, 2009 | 1051 | 1083 | 1028 | 1066 | 0 | +24.22(+2.33%) |
May 04, 2009 | 1019 | 1047 | 1005 | 1042 | 0 | +47.95(+4.82%) |
May 01, 2009 | 991.51 | 1014 | 970.01 | 993.74 | 0 | +3.66(+0.37%) |
Apr 30, 2009 | 1005 | 1044 | 977.11 | 990.08 | 0 | +1.89(+0.19%) |
Apr 29, 2009 | 956.79 | 1005 | 949.10 | 988.20 | 0 | +46.09(+4.89%) |
Apr 28, 2009 | 925.65 | 969.49 | 910.51 | 942.11 | 0 | +15.85(+1.71%) |
Apr 27, 2009 | 942.30 | 972.99 | 893.67 | 926.26 | 0 | -20.26(-2.14%) |
Apr 24, 2009 | 949.53 | 991.72 | 918.99 | 946.52 | 0 | +29.96(+3.27%) |
Apr 23, 2009 | 893.99 | 937.75 | 866.96 | 916.57 | 0 | +21.79(+2.44%) |
Apr 22, 2009 | 879.52 | 951.00 | 873.50 | 894.78 | 0 | +6.45(+0.73%) |
Apr 21, 2009 | 855.52 | 908.30 | 841.66 | 888.33 | 0 | +29.88(+3.48%) |
Apr 20, 2009 | 899.48 | 917.20 | 846.70 | 858.45 | 0 | -62.23(-6.76%) |
Apr 17, 2009 | 894.42 | 926.58 | 882.70 | 920.68 | 0 | +28.74(+3.22%) |
Apr 16, 2009 | 864.31 | 907.47 | 845.20 | 891.95 | 0 | +24.31(+2.80%) |
Apr 15, 2009 | 871.19 | 897.84 | 841.87 | 867.64 | 0 | -15.95(-1.80%) |
Apr 14, 2009 | 881.87 | 912.76 | 857.94 | 883.59 | 0 | -13.16(-1.47%) |
Apr 13, 2009 | 903.80 | 920.20 | 877.20 | 896.75 | 0 | -13.69(-1.50%) |
Apr 10, 2009 | 867.80 | 925.42 | 844.62 | 910.44 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 867.80 | 925.42 | 844.62 | 910.44 | 0 | +70.49(+8.39%) |
Apr 08, 2009 | 836.58 | 870.34 | 816.89 | 839.95 | 0 | +10.45(+1.26%) |
Apr 07, 2009 | 843.81 | 868.55 | 813.70 | 829.50 | 0 | -28.25(-3.29%) |
Apr 06, 2009 | 849.48 | 880.23 | 829.78 | 857.75 | 0 | +1.79(+0.21%) |
Apr 03, 2009 | 824.25 | 869.53 | 797.12 | 855.97 | 0 | +30.41(+3.68%) |
Apr 02, 2009 | 790.74 | 854.80 | 780.71 | 825.55 | 0 | +54.58(+7.08%) |
Apr 01, 2009 | 730.85 | 785.86 | 722.67 | 770.98 | 0 | +13.32(+1.76%) |
Mar 31, 2009 | 755.14 | 779.31 | 733.79 | 757.66 | 0 | +19.84(+2.69%) |
Mar 30, 2009 | 739.99 | 761.62 | 708.46 | 737.82 | 0 | -24.06(-3.16%) |
Mar 27, 2009 | 778.54 | 790.98 | 751.40 | 761.88 | 0 | -32.60(-4.10%) |
Mar 26, 2009 | 776.01 | 801.74 | 761.68 | 794.48 | 0 | +28.91(+3.78%) |
Mar 25, 2009 | 755.83 | 790.83 | 728.73 | 765.57 | 0 | +15.86(+2.11%) |
Mar 24, 2009 | 745.57 | 775.79 | 734.85 | 749.71 | 0 | -12.50(-1.64%) |
Mar 23, 2009 | 724.86 | 766.17 | 712.97 | 762.21 | 0 | +55.25(+7.82%) |
Mar 20, 2009 | 745.69 | 763.22 | 688.36 | 706.96 | 0 | -35.57(-4.79%) |
Mar 19, 2009 | 746.24 | 763.14 | 719.17 | 742.52 | 0 | +8.70(+1.19%) |
Mar 18, 2009 | 711.88 | 748.08 | 694.87 | 733.83 | 0 | +20.42(+2.86%) |
Mar 17, 2009 | 683.63 | 719.22 | 668.59 | 713.40 | 0 | +30.38(+4.45%) |
Mar 16, 2009 | 712.83 | 742.95 | 665.63 | 683.02 | 0 | -24.11(-3.41%) |
Mar 13, 2009 | 711.30 | 729.53 | 678.11 | 707.13 | 0 | +4.34(+0.62%) |
Mar 12, 2009 | 658.46 | 720.05 | 648.29 | 702.79 | 0 | +46.44(+7.08%) |
Mar 11, 2009 | 657.99 | 677.99 | 628.10 | 656.35 | 0 | +13.43(+2.09%) |
Mar 10, 2009 | 589.24 | 655.34 | 584.25 | 642.92 | 0 | +65.16(+11.28%) |
Mar 09, 2009 | 589.03 | 612.28 | 562.22 | 577.76 | 0 | -15.10(-2.55%) |
Mar 06, 2009 | 624.89 | 646.29 | 560.99 | 592.86 | 0 | -29.50(-4.74%) |
Mar 05, 2009 | 658.16 | 676.35 | 618.46 | 622.35 | 0 | -42.49(-6.39%) |
Mar 04, 2009 | 694.12 | 720.66 | 653.04 | 664.84 | 0 | -21.41(-3.12%) |
Mar 03, 2009 | 709.90 | 733.57 | 671.59 | 686.25 | 0 | -17.72(-2.52%) |