Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2009 | 1026 | 1056 | 1015 | 1040 | 0 | +11.58(+1.13%) |
Jun 25, 2009 | 1027 | 1049 | 997.91 | 1028 | 0 | -1.77(-0.17%) |
Jun 24, 2009 | 1013 | 1048 | 1005 | 1030 | 0 | +28.44(+2.84%) |
Jun 23, 2009 | 1008 | 1018 | 974.36 | 1002 | 0 | +2.69(+0.27%) |
Jun 22, 2009 | 1037 | 1049 | 994.88 | 999.02 | 0 | -46.31(-4.43%) |
Jun 19, 2009 | 1048 | 1065 | 1032 | 1045 | 0 | +14.43(+1.40%) |
Jun 18, 2009 | 1042 | 1054 | 1012 | 1031 | 0 | -9.71(-0.93%) |
Jun 17, 2009 | 1045 | 1064 | 1007 | 1041 | 0 | -0.04(-0.00%) |
Jun 16, 2009 | 1073 | 1087 | 1033 | 1041 | 0 | -25.66(-2.41%) |
Jun 15, 2009 | 1076 | 1087 | 1048 | 1066 | 0 | -29.20(-2.67%) |
Jun 12, 2009 | 1098 | 1110 | 1070 | 1096 | 0 | -10.76(-0.97%) |
Jun 11, 2009 | 1112 | 1135 | 1093 | 1106 | 0 | -6.08(-0.55%) |
Jun 10, 2009 | 1109 | 1125 | 1075 | 1112 | 0 | +13.49(+1.23%) |
Jun 09, 2009 | 1082 | 1116 | 1072 | 1099 | 0 | +32.96(+3.09%) |
Jun 08, 2009 | 1045 | 1080 | 1028 | 1066 | 0 | +1.58(+0.15%) |
Jun 05, 2009 | 1087 | 1095 | 1047 | 1064 | 0 | -6.14(-0.57%) |
Jun 04, 2009 | 1046 | 1079 | 1030 | 1070 | 0 | +29.53(+2.84%) |
Jun 03, 2009 | 1057 | 1063 | 1019 | 1041 | 0 | -25.76(-2.41%) |
Jun 02, 2009 | 1084 | 1097 | 1052 | 1067 | 0 | -22.37(-2.05%) |
Jun 01, 2009 | 1079 | 1112 | 1058 | 1089 | 0 | +25.29(+2.38%) |
May 29, 2009 | 1047 | 1072 | 1029 | 1064 | 0 | +21.97(+2.11%) |
May 28, 2009 | 1040 | 1054 | 1008 | 1042 | 0 | +13.30(+1.29%) |
May 27, 2009 | 1024 | 1061 | 1011 | 1028 | 0 | +7.49(+0.73%) |
May 26, 2009 | 986.29 | 1037 | 973.33 | 1021 | 0 | +9.71(+0.96%) |
May 25, 2009 | 1020 | 1035 | 996.02 | 1011 | 0 | +0.00(+0.00%) |
May 22, 2009 | 1020 | 1035 | 996.02 | 1011 | 0 | -0.40(-0.04%) |
May 21, 2009 | 1024 | 1036 | 988.98 | 1012 | 0 | -27.63(-2.66%) |
May 20, 2009 | 1025 | 1076 | 1014 | 1039 | 0 | +32.26(+3.20%) |
May 19, 2009 | 975.71 | 1026 | 962.83 | 1007 | 0 | +27.57(+2.81%) |
May 18, 2009 | 953.07 | 983.56 | 941.89 | 979.50 | 0 | +33.50(+3.54%) |
May 15, 2009 | 958.78 | 973.75 | 932.70 | 946.00 | 0 | -8.33(-0.87%) |
May 14, 2009 | 940.56 | 971.04 | 931.39 | 954.33 | 0 | +14.64(+1.56%) |
May 13, 2009 | 971.85 | 979.47 | 931.37 | 939.68 | 0 | -46.24(-4.69%) |
May 12, 2009 | 1017 | 1025 | 967.72 | 985.92 | 0 | -18.35(-1.83%) |
May 11, 2009 | 989.56 | 1027 | 971.84 | 1004 | 0 | -0.57(-0.06%) |
May 08, 2009 | 1041 | 1049 | 978.70 | 1005 | 0 | -28.66(-2.77%) |
May 07, 2009 | 1100 | 1107 | 1013 | 1034 | 0 | -49.68(-4.59%) |
May 06, 2009 | 1081 | 1103 | 1055 | 1083 | 0 | +12.44(+1.16%) |
May 05, 2009 | 1081 | 1095 | 1048 | 1071 | 0 | -13.66(-1.26%) |
May 04, 2009 | 1068 | 1096 | 1025 | 1084 | 0 | +58.21(+5.67%) |
May 01, 2009 | 1034 | 1053 | 1002 | 1026 | 0 | -6.35(-0.61%) |
Apr 30, 2009 | 1007 | 1061 | 994.00 | 1033 | 0 | +73.84(+7.70%) |
Apr 29, 2009 | 950.20 | 979.94 | 933.63 | 958.70 | 0 | +23.88(+2.55%) |
Apr 28, 2009 | 946.03 | 960.92 | 921.80 | 934.82 | 0 | -16.03(-1.69%) |
Apr 27, 2009 | 942.62 | 974.95 | 929.32 | 950.85 | 0 | -6.61(-0.69%) |
Apr 24, 2009 | 945.32 | 973.23 | 924.05 | 957.45 | 0 | +13.42(+1.42%) |
Apr 23, 2009 | 963.41 | 971.98 | 917.05 | 944.03 | 0 | -17.01(-1.77%) |
Apr 22, 2009 | 929.64 | 995.90 | 916.46 | 961.05 | 0 | +19.39(+2.06%) |
Apr 21, 2009 | 923.37 | 959.28 | 909.49 | 941.66 | 0 | +12.19(+1.31%) |
Apr 20, 2009 | 953.66 | 963.97 | 922.92 | 929.47 | 0 | -45.61(-4.68%) |
Apr 17, 2009 | 980.17 | 991.39 | 956.29 | 975.08 | 0 | -8.40(-0.85%) |
Apr 16, 2009 | 977.19 | 1000 | 955.01 | 983.49 | 0 | +18.96(+1.97%) |
Apr 15, 2009 | 962.61 | 976.84 | 939.15 | 964.53 | 0 | -4.08(-0.42%) |
Apr 14, 2009 | 953.88 | 990.95 | 940.72 | 968.61 | 0 | +6.41(+0.67%) |
Apr 13, 2009 | 957.55 | 979.69 | 931.35 | 962.20 | 0 | -4.61(-0.48%) |
Apr 10, 2009 | 945.20 | 978.28 | 938.68 | 966.81 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 945.20 | 978.28 | 938.68 | 966.81 | 0 | +42.26(+4.57%) |
Apr 08, 2009 | 912.04 | 935.73 | 899.18 | 924.55 | 0 | +21.28(+2.36%) |
Apr 07, 2009 | 918.28 | 932.42 | 894.34 | 903.26 | 0 | -33.69(-3.60%) |
Apr 06, 2009 | 925.81 | 950.12 | 904.00 | 936.95 | 0 | -4.73(-0.50%) |
Apr 03, 2009 | 930.21 | 951.81 | 901.75 | 941.68 | 0 | +9.88(+1.06%) |
Apr 02, 2009 | 925.04 | 957.47 | 910.09 | 931.80 | 0 | +27.57(+3.05%) |