Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2009 | 1037 | 1072 | 1019 | 1062 | 0 | +22.05(+2.12%) |
Jun 25, 2009 | 1015 | 1046 | 1001 | 1040 | 0 | +38.21(+3.81%) |
Jun 24, 2009 | 1010 | 1031 | 982.37 | 1002 | 0 | +1.91(+0.19%) |
Jun 23, 2009 | 987.37 | 1040 | 981.98 | 1000 | 0 | -15.57(-1.53%) |
Jun 22, 2009 | 1031 | 1054 | 988.53 | 1016 | 0 | -24.11(-2.32%) |
Jun 19, 2009 | 1039 | 1064 | 1013 | 1040 | 0 | +17.85(+1.75%) |
Jun 18, 2009 | 1021 | 1042 | 991.31 | 1022 | 0 | -3.34(-0.33%) |
Jun 17, 2009 | 1008 | 1048 | 981.78 | 1025 | 0 | +21.02(+2.09%) |
Jun 16, 2009 | 1038 | 1051 | 988.83 | 1004 | 0 | -25.44(-2.47%) |
Jun 15, 2009 | 1048 | 1067 | 1000 | 1030 | 0 | -24.97(-2.37%) |
Jun 12, 2009 | 1071 | 1084 | 1017 | 1055 | 0 | -24.40(-2.26%) |
Jun 11, 2009 | 1074 | 1099 | 1055 | 1079 | 0 | +7.25(+0.68%) |
Jun 10, 2009 | 1094 | 1111 | 1041 | 1072 | 0 | -17.77(-1.63%) |
Jun 09, 2009 | 1087 | 1102 | 1060 | 1090 | 0 | +12.04(+1.12%) |
Jun 08, 2009 | 1066 | 1096 | 1050 | 1078 | 0 | -24.26(-2.20%) |
Jun 05, 2009 | 1118 | 1133 | 1088 | 1102 | 0 | -6.87(-0.62%) |
Jun 04, 2009 | 1110 | 1125 | 1075 | 1109 | 0 | +6.06(+0.55%) |
Jun 03, 2009 | 1070 | 1121 | 1053 | 1103 | 0 | +27.40(+2.55%) |
Jun 02, 2009 | 1060 | 1091 | 1028 | 1075 | 0 | +8.90(+0.83%) |
Jun 01, 2009 | 1038 | 1089 | 1023 | 1066 | 0 | +35.40(+3.43%) |
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%) |