Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1903 | 1942 | 1903 | 1917 | 0 | +13.95(+0.73%) |
May 28, 2009 | 1893 | 1905 | 1878 | 1903 | 0 | +10.04(+0.53%) |
May 27, 2009 | 1858 | 1902 | 1858 | 1893 | 0 | +35.25(+1.90%) |
May 26, 2009 | 1891 | 1906 | 1852 | 1858 | 0 | -33.38(-1.77%) |
May 25, 2009 | 1881 | 1898 | 1879 | 1891 | 0 | +9.26(+0.49%) |
May 22, 2009 | 1885 | 1890 | 1858 | 1882 | 0 | -4.01(-0.21%) |
May 21, 2009 | 1886 | 1886 | 1886 | 1886 | 0 | +0.00(+0.00%) |
May 20, 2009 | 1886 | 1907 | 1872 | 1886 | 0 | -0.30(-0.02%) |
May 19, 2009 | 1805 | 1888 | 1805 | 1886 | 0 | +82.45(+4.57%) |
May 18, 2009 | 1750 | 1805 | 1713 | 1804 | 0 | +52.66(+3.01%) |
May 15, 2009 | 1785 | 1821 | 1708 | 1751 | 0 | -34.09(-1.91%) |
May 14, 2009 | 1851 | 1851 | 1777 | 1785 | 0 | -66.33(-3.58%) |
May 13, 2009 | 1842 | 1872 | 1834 | 1851 | 0 | +9.31(+0.51%) |
May 12, 2009 | 1831 | 1843 | 1797 | 1842 | 0 | +11.28(+0.62%) |
May 11, 2009 | 1863 | 1892 | 1827 | 1831 | 0 | -31.79(-1.71%) |
May 08, 2009 | 1829 | 1864 | 1821 | 1863 | 0 | +33.68(+1.84%) |
May 07, 2009 | 1798 | 1840 | 1798 | 1829 | 0 | +30.51(+1.70%) |
May 06, 2009 | 1772 | 1800 | 1761 | 1798 | 0 | +26.27(+1.48%) |
May 05, 2009 | 1788 | 1823 | 1759 | 1772 | 0 | -16.08(-0.90%) |
May 04, 2009 | 1730 | 1797 | 1730 | 1788 | 0 | +58.57(+3.39%) |
May 01, 2009 | 1723 | 1739 | 1702 | 1730 | 0 | +6.81(+0.40%) |
Apr 30, 2009 | 1644 | 1728 | 1644 | 1723 | 0 | +78.58(+4.78%) |
Apr 29, 2009 | 1596 | 1649 | 1596 | 1644 | 0 | +48.27(+3.02%) |
Apr 28, 2009 | 1576 | 1618 | 1576 | 1596 | 0 | +19.84(+1.26%) |
Apr 27, 2009 | 1591 | 1599 | 1574 | 1576 | 0 | -15.26(-0.96%) |
Apr 24, 2009 | 1593 | 1610 | 1576 | 1591 | 0 | -1.36(-0.09%) |
Apr 23, 2009 | 1615 | 1615 | 1586 | 1593 | 0 | -22.53(-1.39%) |
Apr 22, 2009 | 1629 | 1675 | 1610 | 1615 | 0 | -13.62(-0.84%) |
Apr 21, 2009 | 1662 | 1662 | 1606 | 1629 | 0 | -32.99(-1.99%) |
Apr 20, 2009 | 1635 | 1662 | 1619 | 1662 | 0 | +27.05(+1.65%) |
Apr 17, 2009 | 1625 | 1659 | 1619 | 1635 | 0 | +9.70(+0.60%) |
Apr 16, 2009 | 1594 | 1642 | 1594 | 1625 | 0 | +31.43(+1.97%) |
Apr 15, 2009 | 1570 | 1603 | 1565 | 1594 | 0 | +23.40(+1.49%) |
Apr 14, 2009 | 1540 | 1573 | 1537 | 1570 | 0 | +29.86(+1.94%) |
Apr 13, 2009 | 1466 | 1541 | 1466 | 1540 | 0 | +74.65(+5.09%) |
Apr 10, 2009 | 1491 | 1491 | 1460 | 1466 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 1491 | 1491 | 1460 | 1466 | 0 | +0.00(+0.00%) |
Apr 08, 2009 | 1491 | 1491 | 1460 | 1466 | 0 | -25.11(-1.68%) |
Apr 07, 2009 | 1517 | 1517 | 1484 | 1491 | 0 | -25.78(-1.70%) |
Apr 06, 2009 | 1500 | 1527 | 1500 | 1517 | 0 | +16.28(+1.09%) |
Apr 03, 2009 | 1500 | 1511 | 1494 | 1500 | 0 | +0.63(+0.04%) |
Apr 02, 2009 | 1462 | 1500 | 1462 | 1500 | 0 | +37.98(+2.60%) |
Apr 01, 2009 | 1434 | 1464 | 1434 | 1462 | 0 | +27.68(+1.93%) |
Mar 31, 2009 | 1419 | 1454 | 1417 | 1434 | 0 | +14.98(+1.06%) |
Mar 30, 2009 | 1463 | 1464 | 1404 | 1419 | 0 | -43.65(-2.98%) |
Mar 27, 2009 | 1420 | 1468 | 1420 | 1463 | 0 | +0.00(+0.00%) |
Mar 26, 2009 | 1420 | 1468 | 1420 | 1463 | 0 | +42.77(+3.01%) |
Mar 25, 2009 | 1436 | 1448 | 1418 | 1420 | 0 | -16.15(-1.12%) |
Mar 24, 2009 | 1407 | 1450 | 1407 | 1436 | 0 | +29.47(+2.10%) |
Mar 23, 2009 | 1361 | 1408 | 1361 | 1407 | 0 | +45.76(+3.36%) |
Mar 20, 2009 | 1342 | 1364 | 1341 | 1361 | 0 | +19.29(+1.44%) |
Mar 19, 2009 | 1323 | 1347 | 1323 | 1342 | 0 | +18.76(+1.42%) |
Mar 18, 2009 | 1312 | 1324 | 1312 | 1323 | 0 | +10.75(+0.82%) |
Mar 17, 2009 | 1325 | 1326 | 1308 | 1312 | 0 | -12.76(-0.96%) |
Mar 16, 2009 | 1327 | 1341 | 1322 | 1325 | 0 | -2.59(-0.20%) |
Mar 13, 2009 | 1310 | 1333 | 1310 | 1327 | 0 | +17.03(+1.30%) |
Mar 12, 2009 | 1315 | 1318 | 1305 | 1310 | 0 | -4.11(-0.31%) |
Mar 11, 2009 | 1300 | 1320 | 1300 | 1315 | 0 | +14.31(+1.10%) |
Mar 10, 2009 | 1287 | 1301 | 1283 | 1300 | 0 | +13.52(+1.05%) |
Mar 09, 2009 | 1287 | 1287 | 1287 | 1287 | 0 | +0.00(+0.00%) |
Mar 06, 2009 | 1288 | 1291 | 1279 | 1287 | 0 | -1.38(-0.11%) |
Mar 05, 2009 | 1289 | 1300 | 1282 | 1288 | 0 | -1.31(-0.10%) |
Mar 04, 2009 | 1265 | 1290 | 1262 | 1289 | 0 | +24.56(+1.94%) |
Mar 03, 2009 | 1256 | 1271 | 1245 | 1265 | 0 | +8.71(+0.69%) |