Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2009 | 1027 | 1052 | 1026 | 1037 | 0 | -1.35(-0.13%) |
Jun 25, 2009 | 1038 | 1050 | 1023 | 1039 | 0 | +32.09(+3.19%) |
Jun 24, 2009 | 1004 | 1025 | 995.86 | 1007 | 0 | +10.58(+1.06%) |
Jun 23, 2009 | 1019 | 1025 | 987.01 | 995.97 | 0 | -19.60(-1.93%) |
Jun 22, 2009 | 1038 | 1044 | 1007 | 1016 | 0 | -27.54(-2.64%) |
Jun 19, 2009 | 1039 | 1059 | 1032 | 1043 | 0 | +16.72(+1.63%) |
Jun 18, 2009 | 1036 | 1044 | 999.60 | 1026 | 0 | -1.70(-0.17%) |
Jun 17, 2009 | 1028 | 1048 | 998.30 | 1028 | 0 | -1.96(-0.19%) |
Jun 16, 2009 | 1067 | 1069 | 1026 | 1030 | 0 | -25.94(-2.46%) |
Jun 15, 2009 | 1083 | 1091 | 1045 | 1056 | 0 | -40.01(-3.65%) |
Jun 12, 2009 | 1121 | 1130 | 1082 | 1096 | 0 | -25.11(-2.24%) |
Jun 11, 2009 | 1164 | 1173 | 1114 | 1121 | 0 | -42.43(-3.65%) |
Jun 10, 2009 | 1195 | 1200 | 1148 | 1164 | 0 | -22.67(-1.91%) |
Jun 09, 2009 | 1188 | 1202 | 1162 | 1186 | 0 | +1.37(+0.12%) |
Jun 08, 2009 | 1171 | 1197 | 1153 | 1185 | 0 | -0.55(-0.05%) |
Jun 05, 2009 | 1219 | 1231 | 1177 | 1185 | 0 | -20.03(-1.66%) |
Jun 04, 2009 | 1222 | 1225 | 1185 | 1205 | 0 | -15.68(-1.28%) |
Jun 03, 2009 | 1215 | 1237 | 1198 | 1221 | 0 | -2.85(-0.23%) |
Jun 02, 2009 | 1218 | 1248 | 1210 | 1224 | 0 | -12.87(-1.04%) |
Jun 01, 2009 | 1154 | 1246 | 1146 | 1237 | 0 | +99.52(+8.75%) |
May 29, 2009 | 1090 | 1141 | 1084 | 1137 | 0 | +13.56(+1.21%) |
May 28, 2009 | 1132 | 1150 | 1081 | 1124 | 0 | -5.04(-0.45%) |
May 27, 2009 | 1138 | 1170 | 1113 | 1129 | 0 | -8.19(-0.72%) |
May 26, 2009 | 1060 | 1147 | 1047 | 1137 | 0 | +65.09(+6.07%) |
May 25, 2009 | 1070 | 1096 | 1043 | 1072 | 0 | +0.00(+0.00%) |
May 22, 2009 | 1070 | 1096 | 1043 | 1072 | 0 | +10.85(+1.02%) |
May 21, 2009 | 1073 | 1086 | 1041 | 1061 | 0 | -23.95(-2.21%) |
May 20, 2009 | 1112 | 1161 | 1076 | 1085 | 0 | -18.31(-1.66%) |
May 19, 2009 | 1073 | 1117 | 1052 | 1103 | 0 | +25.75(+2.39%) |
May 18, 2009 | 1047 | 1083 | 1040 | 1078 | 0 | +47.67(+4.63%) |
May 15, 2009 | 1017 | 1066 | 1010 | 1030 | 0 | +11.06(+1.09%) |
May 14, 2009 | 1012 | 1051 | 989.26 | 1019 | 0 | +2.06(+0.20%) |
May 13, 2009 | 1054 | 1061 | 1007 | 1017 | 0 | -65.67(-6.07%) |
May 12, 2009 | 1126 | 1142 | 1059 | 1082 | 0 | -37.43(-3.34%) |
May 11, 2009 | 1146 | 1149 | 1109 | 1120 | 0 | -35.94(-3.11%) |
May 08, 2009 | 1152 | 1185 | 1117 | 1156 | 0 | +29.38(+2.61%) |
May 07, 2009 | 1154 | 1172 | 1110 | 1126 | 0 | -14.23(-1.25%) |
May 06, 2009 | 1165 | 1188 | 1113 | 1141 | 0 | -15.94(-1.38%) |
May 05, 2009 | 1142 | 1169 | 1125 | 1157 | 0 | +9.16(+0.80%) |
May 04, 2009 | 1113 | 1154 | 1104 | 1147 | 0 | +41.45(+3.75%) |
May 01, 2009 | 1145 | 1154 | 1099 | 1106 | 0 | -35.62(-3.12%) |
Apr 30, 2009 | 1134 | 1192 | 1123 | 1142 | 0 | +20.98(+1.87%) |
Apr 29, 2009 | 1102 | 1141 | 1086 | 1121 | 0 | +22.76(+2.07%) |
Apr 28, 2009 | 1099 | 1137 | 1085 | 1098 | 0 | -18.30(-1.64%) |
Apr 27, 2009 | 1106 | 1134 | 1071 | 1116 | 0 | -14.57(-1.29%) |
Apr 24, 2009 | 1088 | 1154 | 1065 | 1131 | 0 | +67.74(+6.37%) |
Apr 23, 2009 | 1077 | 1100 | 1031 | 1063 | 0 | -17.06(-1.58%) |
Apr 22, 2009 | 1058 | 1131 | 1039 | 1080 | 0 | +14.32(+1.34%) |
Apr 21, 2009 | 970.44 | 1078 | 965.24 | 1066 | 0 | +81.43(+8.27%) |
Apr 20, 2009 | 1060 | 1063 | 981.20 | 984.29 | 0 | -102.79(-9.46%) |
Apr 17, 2009 | 1054 | 1094 | 1030 | 1087 | 0 | +26.43(+2.49%) |
Apr 16, 2009 | 966.72 | 1077 | 961.17 | 1061 | 0 | +104.66(+10.95%) |
Apr 15, 2009 | 941.44 | 964.49 | 930.41 | 956.00 | 0 | +2.89(+0.30%) |
Apr 14, 2009 | 942.10 | 968.20 | 923.31 | 953.10 | 0 | +5.71(+0.60%) |
Apr 13, 2009 | 954.16 | 959.61 | 923.71 | 947.39 | 0 | -22.19(-2.29%) |
Apr 10, 2009 | 921.49 | 975.07 | 912.96 | 969.59 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 921.49 | 975.07 | 912.96 | 969.59 | 0 | +75.31(+8.42%) |
Apr 08, 2009 | 866.58 | 903.10 | 860.66 | 894.28 | 0 | +36.17(+4.21%) |
Apr 07, 2009 | 895.08 | 897.55 | 852.92 | 858.11 | 0 | -52.07(-5.72%) |
Apr 06, 2009 | 917.00 | 933.16 | 885.54 | 910.18 | 0 | -33.11(-3.51%) |
Apr 03, 2009 | 918.97 | 948.88 | 881.56 | 943.29 | 0 | +26.25(+2.86%) |
Apr 02, 2009 | 878.57 | 936.84 | 872.34 | 917.04 | 0 | +58.99(+6.88%) |