Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 107.92 | 109.00 | 97.10 | 97.31 | 62,897 | -10.85(-10.03%) |
Jun 29, 2009 | 101.74 | 109.42 | 101.74 | 108.17 | 54,162 | +6.67(+6.57%) |
Jun 26, 2009 | 96.38 | 101.50 | 95.11 | 101.50 | 56,517 | +4.40(+4.54%) |
Jun 25, 2009 | 92.40 | 97.64 | 92.40 | 97.10 | 37,977 | +6.79(+7.51%) |
Jun 24, 2009 | 89.43 | 90.96 | 88.63 | 90.31 | 34,603 | +2.11(+2.39%) |
Jun 23, 2009 | 89.52 | 91.04 | 86.70 | 88.20 | 60,426 | -0.25(-0.28%) |
Jun 22, 2009 | 92.18 | 92.90 | 88.13 | 88.44 | 48,649 | -4.88(-5.23%) |
Jun 19, 2009 | 97.10 | 97.10 | 93.22 | 93.32 | 48,258 | -1.86(-1.96%) |
Jun 18, 2009 | 95.09 | 97.53 | 93.40 | 95.19 | 35,708 | +0.36(+0.38%) |
Jun 17, 2009 | 95.23 | 96.65 | 92.98 | 94.82 | 7,261 | -0.30(-0.31%) |
Jun 16, 2009 | 95.65 | 95.65 | 92.78 | 95.12 | 25,801 | +0.55(+0.58%) |
Jun 15, 2009 | 96.19 | 96.19 | 91.45 | 94.57 | 26,042 | -2.96(-3.03%) |
Jun 12, 2009 | 97.32 | 98.93 | 95.65 | 97.53 | 31,583 | -0.29(-0.30%) |
Jun 11, 2009 | 99.25 | 100.49 | 97.38 | 97.82 | 31,780 | -0.72(-0.73%) |
Jun 10, 2009 | 99.08 | 99.97 | 95.47 | 98.54 | 40,850 | +0.33(+0.34%) |
Jun 09, 2009 | 100.34 | 100.34 | 96.92 | 98.20 | 26,319 | -2.55(-2.53%) |
Jun 08, 2009 | 98.02 | 102.70 | 96.77 | 100.75 | 23,271 | +1.79(+1.81%) |
Jun 05, 2009 | 99.99 | 101.25 | 97.23 | 98.97 | 24,657 | -0.29(-0.29%) |
Jun 04, 2009 | 99.35 | 100.82 | 96.33 | 99.26 | 36,016 | -0.31(-0.31%) |
Jun 03, 2009 | 96.60 | 101.42 | 96.05 | 99.57 | 50,422 | +2.29(+2.35%) |
Jun 02, 2009 | 95.84 | 98.12 | 92.90 | 97.28 | 46,327 | +1.17(+1.22%) |
Jun 01, 2009 | 98.63 | 100.33 | 93.66 | 96.11 | 57,395 | -1.35(-1.39%) |
May 29, 2009 | 94.06 | 97.46 | 92.00 | 97.46 | 36,312 | +3.33(+3.54%) |
May 28, 2009 | 92.76 | 95.28 | 89.56 | 94.13 | 30,738 | +2.77(+3.03%) |
May 27, 2009 | 95.64 | 97.08 | 88.79 | 91.36 | 32,954 | -3.56(-3.75%) |
May 26, 2009 | 88.34 | 94.92 | 88.07 | 94.92 | 37,429 | +6.31(+7.12%) |
May 22, 2009 | 91.55 | 91.55 | 88.61 | 88.61 | 36,847 | -1.98(-2.19%) |
May 21, 2009 | 91.32 | 92.57 | 87.53 | 90.59 | 37,803 | -1.61(-1.74%) |
May 20, 2009 | 95.39 | 98.94 | 90.12 | 92.20 | 48,452 | -1.75(-1.86%) |
May 19, 2009 | 97.46 | 97.81 | 92.52 | 93.95 | 44,881 | -2.43(-2.52%) |
May 18, 2009 | 91.09 | 98.00 | 91.09 | 96.37 | 34,484 | +6.05(+6.69%) |
May 15, 2009 | 88.06 | 90.42 | 86.22 | 90.33 | 82,590 | +2.26(+2.57%) |
May 14, 2009 | 88.43 | 93.43 | 86.63 | 88.06 | 70,250 | -0.37(-0.42%) |
May 13, 2009 | 91.82 | 92.04 | 86.16 | 88.43 | 59,614 | -4.56(-4.91%) |
May 12, 2009 | 95.08 | 97.36 | 91.68 | 93.00 | 34,824 | -2.09(-2.20%) |
May 11, 2009 | 96.05 | 97.01 | 93.88 | 95.08 | 24,410 | -2.35(-2.42%) |
May 08, 2009 | 91.69 | 98.72 | 91.69 | 97.44 | 47,339 | +7.19(+7.97%) |
May 07, 2009 | 96.73 | 96.94 | 87.25 | 90.25 | 43,114 | -5.06(-5.31%) |
May 06, 2009 | 98.33 | 102.76 | 92.41 | 95.31 | 98,199 | -1.58(-1.63%) |
May 05, 2009 | 99.08 | 105.26 | 96.89 | 96.89 | 136,074 | -4.48(-4.42%) |
May 04, 2009 | 92.09 | 102.14 | 91.68 | 101.37 | 123,986 | +20.22(+24.92%) |
May 01, 2009 | 79.40 | 82.47 | 76.52 | 81.15 | 76,401 | +2.44(+3.10%) |
Apr 30, 2009 | 78.25 | 81.87 | 76.24 | 78.72 | 70,270 | +0.36(+0.47%) |
Apr 29, 2009 | 74.22 | 80.08 | 73.68 | 78.35 | 43,496 | +4.40(+5.96%) |
Apr 28, 2009 | 71.10 | 75.80 | 70.39 | 73.95 | 76,531 | +2.30(+3.21%) |
Apr 27, 2009 | 71.89 | 72.33 | 69.63 | 71.64 | 59,307 | -0.54(-0.75%) |
Apr 24, 2009 | 71.46 | 74.69 | 70.92 | 72.19 | 68,571 | +1.00(+1.40%) |
Apr 23, 2009 | 71.02 | 71.93 | 69.81 | 71.19 | 40,728 | -0.10(-0.15%) |
Apr 22, 2009 | 69.69 | 73.49 | 67.58 | 71.29 | 57,559 | +0.34(+0.47%) |
Apr 21, 2009 | 64.25 | 73.92 | 64.25 | 70.96 | 74,110 | +5.49(+8.38%) |
Apr 20, 2009 | 66.45 | 66.45 | 63.57 | 65.47 | 49,342 | -1.77(-2.63%) |
Apr 17, 2009 | 67.77 | 68.58 | 66.36 | 67.23 | 21,886 | -0.17(-0.25%) |
Apr 16, 2009 | 67.17 | 68.83 | 64.47 | 67.40 | 29,644 | +0.56(+0.84%) |
Apr 15, 2009 | 60.49 | 67.56 | 60.12 | 66.84 | 61,881 | +6.15(+10.14%) |
Apr 14, 2009 | 66.41 | 66.41 | 59.56 | 60.68 | 101,302 | -8.17(-11.86%) |
Apr 13, 2009 | 66.78 | 70.14 | 66.05 | 68.85 | 44,604 | +0.64(+0.93%) |
Apr 09, 2009 | 65.06 | 68.57 | 65.06 | 68.22 | 78,689 | +4.49(+7.05%) |
Apr 08, 2009 | 62.57 | 63.83 | 61.72 | 63.72 | 41,554 | +1.87(+3.03%) |
Apr 07, 2009 | 62.90 | 63.53 | 60.87 | 61.85 | 41,280 | -2.49(-3.87%) |
Apr 06, 2009 | 62.81 | 65.43 | 61.92 | 64.34 | 37,490 | -0.80(-1.24%) |
Apr 03, 2009 | 61.09 | 65.69 | 60.47 | 65.14 | 52,021 | +4.06(+6.64%) |
Apr 02, 2009 | 60.28 | 62.24 | 59.03 | 61.09 | 90,231 | +2.75(+4.72%) |