Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2009 | 1023 | 1048 | 1007 | 1036 | 0 | +6.37(+0.62%) |
Jun 25, 2009 | 1015 | 1041 | 992.65 | 1030 | 0 | +25.87(+2.58%) |
Jun 24, 2009 | 1007 | 1021 | 993.91 | 1004 | 0 | +0.92(+0.09%) |
Jun 23, 2009 | 1029 | 1035 | 990.11 | 1003 | 0 | -25.54(-2.48%) |
Jun 22, 2009 | 1051 | 1057 | 1013 | 1029 | 0 | -18.64(-1.78%) |
Jun 19, 2009 | 1043 | 1064 | 1026 | 1047 | 0 | +15.75(+1.53%) |
Jun 18, 2009 | 989.04 | 1040 | 979.55 | 1032 | 0 | +32.42(+3.25%) |
Jun 17, 2009 | 976.02 | 1007 | 972.00 | 999.08 | 0 | +24.31(+2.49%) |
Jun 16, 2009 | 981.59 | 999.54 | 964.64 | 974.76 | 0 | -1.85(-0.19%) |
Jun 15, 2009 | 1005 | 1010 | 960.59 | 976.62 | 0 | -35.90(-3.55%) |
Jun 12, 2009 | 1019 | 1027 | 997.45 | 1013 | 0 | -11.23(-1.10%) |
Jun 11, 2009 | 1007 | 1036 | 1002 | 1024 | 0 | +20.18(+2.01%) |
Jun 10, 2009 | 1011 | 1023 | 984.82 | 1004 | 0 | -5.49(-0.54%) |
Jun 09, 2009 | 1027 | 1035 | 998.43 | 1009 | 0 | -18.74(-1.82%) |
Jun 08, 2009 | 1022 | 1046 | 1009 | 1028 | 0 | +0.76(+0.07%) |
Jun 05, 2009 | 1044 | 1053 | 1010 | 1027 | 0 | -12.10(-1.16%) |
Jun 04, 2009 | 1059 | 1064 | 1014 | 1039 | 0 | -16.65(-1.58%) |
Jun 03, 2009 | 1061 | 1071 | 1042 | 1056 | 0 | -14.56(-1.36%) |
Jun 02, 2009 | 1043 | 1085 | 1035 | 1070 | 0 | +22.41(+2.14%) |
Jun 01, 2009 | 1026 | 1057 | 1015 | 1048 | 0 | +34.06(+3.36%) |
May 29, 2009 | 1013 | 1024 | 997.45 | 1014 | 0 | +2.80(+0.28%) |
May 28, 2009 | 1023 | 1034 | 994.50 | 1011 | 0 | -13.10(-1.28%) |
May 27, 2009 | 1033 | 1041 | 1015 | 1024 | 0 | -13.09(-1.26%) |
May 26, 2009 | 1016 | 1050 | 1001 | 1037 | 0 | +20.30(+2.00%) |
May 25, 2009 | 1036 | 1047 | 1009 | 1017 | 0 | +0.00(+0.00%) |
May 22, 2009 | 1036 | 1047 | 1009 | 1017 | 0 | -14.29(-1.39%) |
May 21, 2009 | 1057 | 1068 | 1011 | 1031 | 0 | -32.90(-3.09%) |
May 20, 2009 | 1075 | 1095 | 1058 | 1064 | 0 | -11.52(-1.07%) |
May 19, 2009 | 1064 | 1088 | 1051 | 1076 | 0 | +10.73(+1.01%) |
May 18, 2009 | 1074 | 1095 | 1034 | 1065 | 0 | -5.51(-0.51%) |
May 15, 2009 | 1105 | 1122 | 1054 | 1070 | 0 | -55.43(-4.92%) |
May 14, 2009 | 1122 | 1141 | 1101 | 1126 | 0 | +8.69(+0.78%) |
May 13, 2009 | 1134 | 1145 | 1100 | 1117 | 0 | -29.12(-2.54%) |
May 12, 2009 | 1166 | 1177 | 1130 | 1146 | 0 | -4.17(-0.36%) |
May 11, 2009 | 1158 | 1186 | 1137 | 1150 | 0 | -21.07(-1.80%) |
May 08, 2009 | 1157 | 1186 | 1137 | 1172 | 0 | +23.75(+2.07%) |
May 07, 2009 | 1147 | 1175 | 1121 | 1148 | 0 | +26.06(+2.32%) |
May 06, 2009 | 1128 | 1141 | 1100 | 1122 | 0 | +10.84(+0.98%) |
May 05, 2009 | 1104 | 1122 | 1079 | 1111 | 0 | +15.83(+1.45%) |
May 04, 2009 | 1083 | 1102 | 1063 | 1095 | 0 | +12.42(+1.15%) |
May 01, 2009 | 1081 | 1098 | 1061 | 1083 | 0 | +2.04(+0.19%) |
Apr 30, 2009 | 1112 | 1127 | 1072 | 1081 | 0 | -24.98(-2.26%) |
Apr 29, 2009 | 1090 | 1123 | 1073 | 1106 | 0 | +20.27(+1.87%) |
Apr 28, 2009 | 1072 | 1104 | 1052 | 1085 | 0 | -0.15(-0.01%) |
Apr 27, 2009 | 1015 | 1102 | 1007 | 1085 | 0 | +61.79(+6.04%) |
Apr 24, 2009 | 1033 | 1052 | 1005 | 1024 | 0 | +6.64(+0.65%) |
Apr 23, 2009 | 1034 | 1054 | 997.16 | 1017 | 0 | -27.29(-2.61%) |
Apr 22, 2009 | 1013 | 1065 | 988.84 | 1044 | 0 | +23.41(+2.29%) |
Apr 21, 2009 | 981.08 | 1043 | 976.15 | 1021 | 0 | +41.68(+4.26%) |
Apr 20, 2009 | 983.31 | 1014 | 953.91 | 979.25 | 0 | -17.69(-1.77%) |
Apr 17, 2009 | 1001 | 1024 | 982.43 | 996.94 | 0 | -0.93(-0.09%) |
Apr 16, 2009 | 1011 | 1032 | 980.34 | 997.87 | 0 | -3.73(-0.37%) |
Apr 15, 2009 | 999.39 | 1022 | 965.23 | 1002 | 0 | -3.96(-0.39%) |
Apr 14, 2009 | 1030 | 1043 | 995.34 | 1006 | 0 | -37.58(-3.60%) |
Apr 13, 2009 | 1038 | 1055 | 1020 | 1043 | 0 | -7.94(-0.76%) |
Apr 10, 2009 | 994.16 | 1058 | 977.47 | 1051 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 994.16 | 1058 | 977.47 | 1051 | 0 | +35.36(+3.48%) |
Apr 08, 2009 | 1012 | 1037 | 990.40 | 1016 | 0 | +12.58(+1.25%) |
Apr 07, 2009 | 1009 | 1033 | 975.71 | 1003 | 0 | -15.87(-1.56%) |
Apr 06, 2009 | 1014 | 1055 | 998.82 | 1019 | 0 | +1.26(+0.12%) |
Apr 03, 2009 | 1023 | 1038 | 994.87 | 1018 | 0 | -6.96(-0.68%) |
Apr 02, 2009 | 1004 | 1044 | 989.73 | 1025 | 0 | +42.85(+4.36%) |