Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 1402 | 1409 | 1386 | 1390 | 469,800 | +1.62(+0.12%) |
Jun 29, 2009 | 1400 | 1409 | 1386 | 1388 | 422,600 | -6.08(-0.44%) |
Jun 26, 2009 | 1402 | 1404 | 1388 | 1395 | 423,800 | +1.80(+0.13%) |
Jun 25, 2009 | 1367 | 1402 | 1367 | 1393 | 446,400 | +28.94(+2.12%) |
Jun 24, 2009 | 1366 | 1370 | 1350 | 1364 | 431,000 | +3.25(+0.24%) |
Jun 23, 2009 | 1370 | 1374 | 1355 | 1361 | 497,800 | -39.17(-2.80%) |
Jun 22, 2009 | 1382 | 1400 | 1380 | 1400 | 400,400 | +16.37(+1.18%) |
Jun 19, 2009 | 1387 | 1389 | 1370 | 1383 | 468,000 | +7.58(+0.55%) |
Jun 18, 2009 | 1390 | 1397 | 1371 | 1376 | 497,000 | -15.41(-1.11%) |
Jun 17, 2009 | 1392 | 1397 | 1384 | 1391 | 453,800 | -7.98(-0.57%) |
Jun 16, 2009 | 1395 | 1410 | 1389 | 1399 | 472,600 | -13.27(-0.94%) |
Jun 15, 2009 | 1428 | 1428 | 1401 | 1412 | 432,800 | -16.17(-1.13%) |
Jun 12, 2009 | 1429 | 1436 | 1416 | 1429 | 506,600 | +9.20(+0.65%) |
Jun 11, 2009 | 1412 | 1435 | 1408 | 1419 | 483,800 | +4.51(+0.32%) |
Jun 10, 2009 | 1380 | 1415 | 1376 | 1415 | 497,200 | +43.04(+3.14%) |
Jun 09, 2009 | 1407 | 1410 | 1372 | 1372 | 477,600 | -21.46(-1.54%) |
Jun 08, 2009 | 1394 | 1411 | 1387 | 1393 | 513,600 | -1.41(-0.10%) |
Jun 05, 2009 | 1393 | 1395 | 1373 | 1395 | 509,000 | +16.57(+1.20%) |
Jun 04, 2009 | 1410 | 1411 | 1376 | 1378 | 579,400 | -36.75(-2.60%) |
Jun 03, 2009 | 1424 | 1427 | 1403 | 1415 | 728,200 | +2.04(+0.14%) |
Jun 02, 2009 | 1437 | 1438 | 1412 | 1413 | 692,200 | -2.25(-0.16%) |
Jun 01, 2009 | 1395 | 1415 | 1384 | 1415 | 552,600 | +19.21(+1.38%) |
May 29, 2009 | 1393 | 1398 | 1381 | 1396 | 540,400 | +3.72(+0.27%) |
May 28, 2009 | 1356 | 1392 | 1345 | 1392 | 634,000 | +30.15(+2.21%) |
May 27, 2009 | 1395 | 1397 | 1360 | 1362 | 776,600 | -10.02(-0.73%) |
May 26, 2009 | 1408 | 1409 | 1362 | 1372 | 655,600 | -28.86(-2.06%) |
May 25, 2009 | 1394 | 1414 | 1315 | 1401 | 824,000 | -2.85(-0.20%) |
May 22, 2009 | 1406 | 1431 | 1403 | 1404 | 675,400 | -17.90(-1.26%) |
May 21, 2009 | 1431 | 1433 | 1413 | 1422 | 867,200 | -14.05(-0.98%) |
May 20, 2009 | 1428 | 1437 | 1425 | 1436 | 698,200 | +7.49(+0.52%) |
May 19, 2009 | 1417 | 1428 | 1412 | 1428 | 767,400 | +41.53(+2.99%) |
May 18, 2009 | 1386 | 1387 | 1367 | 1387 | 552,200 | -5.05(-0.36%) |
May 15, 2009 | 1395 | 1400 | 1386 | 1392 | 702,600 | +10.78(+0.78%) |
May 14, 2009 | 1396 | 1400 | 1381 | 1381 | 700,600 | -33.57(-2.37%) |
May 13, 2009 | 1410 | 1415 | 1400 | 1415 | 713,800 | +11.01(+0.78%) |
May 12, 2009 | 1406 | 1411 | 1396 | 1404 | 770,400 | -11.65(-0.82%) |
May 11, 2009 | 1416 | 1420 | 1405 | 1415 | 681,400 | +3.03(+0.21%) |
May 08, 2009 | 1400 | 1412 | 1391 | 1412 | 732,000 | +11.05(+0.79%) |
May 07, 2009 | 1415 | 1415 | 1390 | 1401 | 769,600 | +7.63(+0.55%) |
May 06, 2009 | 1400 | 1409 | 1385 | 1393 | 738,400 | -4.47(-0.32%) |
May 05, 2009 | 1398 | 1398 | 1398 | 1398 | 0 | +0.00(+0.00%) |
May 04, 2009 | 1386 | 1398 | 1381 | 1398 | 748,800 | +28.56(+2.09%) |
May 01, 2009 | 1354 | 1378 | 1350 | 1369 | 0 | +0.00(+0.00%) |
Apr 30, 2009 | 1354 | 1378 | 1350 | 1369 | 811,200 | +30.94(+2.31%) |
Apr 29, 2009 | 1311 | 1338 | 1300 | 1338 | 598,800 | +38.18(+2.94%) |
Apr 28, 2009 | 1345 | 1354 | 1299 | 1300 | 756,800 | -39.59(-2.95%) |
Apr 27, 2009 | 1358 | 1367 | 1334 | 1340 | 544,600 | -14.27(-1.05%) |
Apr 24, 2009 | 1372 | 1376 | 1344 | 1354 | 680,000 | -14.70(-1.07%) |
Apr 23, 2009 | 1367 | 1372 | 1353 | 1369 | 745,600 | +12.78(+0.94%) |
Apr 22, 2009 | 1348 | 1360 | 1336 | 1356 | 728,600 | +19.21(+1.44%) |
Apr 21, 2009 | 1308 | 1338 | 1303 | 1337 | 636,400 | +0.42(+0.03%) |
Apr 20, 2009 | 1332 | 1339 | 1312 | 1336 | 562,200 | +7.39(+0.56%) |
Apr 17, 2009 | 1355 | 1361 | 1316 | 1329 | 790,000 | -7.72(-0.58%) |
Apr 16, 2009 | 1357 | 1371 | 1335 | 1337 | 743,400 | +3.63(+0.27%) |
Apr 15, 2009 | 1322 | 1341 | 1305 | 1333 | 806,800 | -9.54(-0.71%) |
Apr 14, 2009 | 1353 | 1356 | 1324 | 1343 | 932,000 | +4.37(+0.33%) |
Apr 13, 2009 | 1342 | 1353 | 1329 | 1338 | 815,000 | +2.22(+0.17%) |
Apr 10, 2009 | 1341 | 1356 | 1320 | 1336 | 918,400 | +19.69(+1.50%) |
Apr 09, 2009 | 1274 | 1317 | 1272 | 1316 | 932,000 | +54.28(+4.30%) |
Apr 08, 2009 | 1285 | 1288 | 1261 | 1262 | 750,800 | -38.03(-2.93%) |
Apr 07, 2009 | 1296 | 1304 | 1282 | 1300 | 686,400 | +2.25(+0.17%) |
Apr 06, 2009 | 1292 | 1315 | 1292 | 1298 | 725,000 | +14.10(+1.10%) |
Apr 03, 2009 | 1289 | 1293 | 1274 | 1284 | 617,800 | +6.78(+0.53%) |
Apr 02, 2009 | 1254 | 1279 | 1250 | 1277 | 730,200 | +43.61(+3.54%) |