Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2009 | 1028 | 1049 | 1016 | 1037 | 0 | +3.94(+0.38%) |
Jun 25, 2009 | 1018 | 1038 | 1011 | 1033 | 0 | +22.47(+2.22%) |
Jun 24, 2009 | 1007 | 1033 | 995.56 | 1010 | 0 | +9.73(+0.97%) |
Jun 23, 2009 | 1000 | 1021 | 984.51 | 1000 | 0 | -3.96(-0.39%) |
Jun 22, 2009 | 1027 | 1036 | 995.87 | 1004 | 0 | -33.54(-3.23%) |
Jun 19, 2009 | 1044 | 1060 | 1026 | 1038 | 0 | +7.81(+0.76%) |
Jun 18, 2009 | 1023 | 1044 | 1008 | 1030 | 0 | +5.09(+0.50%) |
Jun 17, 2009 | 1024 | 1042 | 1004 | 1025 | 0 | -0.29(-0.03%) |
Jun 16, 2009 | 1051 | 1063 | 1017 | 1025 | 0 | -23.02(-2.20%) |
Jun 15, 2009 | 1064 | 1070 | 1033 | 1048 | 0 | -26.95(-2.51%) |
Jun 12, 2009 | 1076 | 1088 | 1054 | 1075 | 0 | -6.63(-0.61%) |
Jun 11, 2009 | 1079 | 1102 | 1067 | 1082 | 0 | +6.22(+0.58%) |
Jun 10, 2009 | 1089 | 1102 | 1056 | 1076 | 0 | -3.33(-0.31%) |
Jun 09, 2009 | 1074 | 1093 | 1058 | 1079 | 0 | +6.94(+0.65%) |
Jun 08, 2009 | 1064 | 1083 | 1053 | 1072 | 0 | -4.74(-0.44%) |
Jun 05, 2009 | 1091 | 1102 | 1062 | 1077 | 0 | -4.11(-0.38%) |
Jun 04, 2009 | 1073 | 1090 | 1054 | 1081 | 0 | +10.78(+1.01%) |
Jun 03, 2009 | 1079 | 1089 | 1052 | 1070 | 0 | -18.84(-1.73%) |
Jun 02, 2009 | 1079 | 1104 | 1064 | 1089 | 0 | +8.50(+0.79%) |
Jun 01, 2009 | 1056 | 1094 | 1047 | 1080 | 0 | +39.04(+3.75%) |
May 29, 2009 | 1029 | 1049 | 1013 | 1041 | 0 | +17.59(+1.72%) |
May 28, 2009 | 1025 | 1039 | 997.75 | 1024 | 0 | +6.41(+0.63%) |
May 27, 2009 | 1035 | 1049 | 1010 | 1017 | 0 | -19.15(-1.85%) |
May 26, 2009 | 996.61 | 1045 | 989.54 | 1037 | 0 | +33.26(+3.31%) |
May 25, 2009 | 1007 | 1023 | 987.61 | 1003 | 0 | +0.00(+0.00%) |
May 22, 2009 | 1007 | 1023 | 987.61 | 1003 | 0 | +1.86(+0.19%) |
May 21, 2009 | 1007 | 1019 | 983.47 | 1001 | 0 | -15.68(-1.54%) |
May 20, 2009 | 1028 | 1052 | 1008 | 1017 | 0 | -3.01(-0.30%) |
May 19, 2009 | 1014 | 1037 | 1000 | 1020 | 0 | +3.38(+0.33%) |
May 18, 2009 | 992.58 | 1022 | 982.44 | 1017 | 0 | +32.42(+3.29%) |
May 15, 2009 | 985.85 | 1010 | 970.17 | 984.38 | 0 | -1.37(-0.14%) |
May 14, 2009 | 969.81 | 1003 | 957.58 | 985.75 | 0 | +16.47(+1.70%) |
May 13, 2009 | 995.31 | 1005 | 958.38 | 969.28 | 0 | -40.75(-4.03%) |
May 12, 2009 | 1025 | 1040 | 988.85 | 1010 | 0 | -4.34(-0.43%) |
May 11, 2009 | 1025 | 1038 | 1001 | 1014 | 0 | -25.61(-2.46%) |
May 08, 2009 | 1023 | 1052 | 1007 | 1040 | 0 | +29.66(+2.94%) |
May 07, 2009 | 1041 | 1054 | 997.46 | 1010 | 0 | -20.00(-1.94%) |
May 06, 2009 | 1037 | 1052 | 1002 | 1030 | 0 | +4.81(+0.47%) |
May 05, 2009 | 1027 | 1049 | 1004 | 1026 | 0 | -3.65(-0.35%) |
May 04, 2009 | 1014 | 1036 | 1002 | 1029 | 0 | +31.98(+3.21%) |
May 01, 2009 | 993.67 | 1013 | 973.73 | 997.18 | 0 | +5.36(+0.54%) |
Apr 30, 2009 | 994.03 | 1024 | 973.35 | 991.83 | 0 | +10.29(+1.05%) |
Apr 29, 2009 | 963.95 | 998.85 | 951.17 | 981.53 | 0 | +24.79(+2.59%) |
Apr 28, 2009 | 942.26 | 975.10 | 931.30 | 956.74 | 0 | +4.23(+0.44%) |
Apr 27, 2009 | 954.04 | 977.40 | 935.35 | 952.51 | 0 | -16.19(-1.67%) |
Apr 24, 2009 | 951.78 | 983.75 | 939.10 | 968.70 | 0 | +22.13(+2.34%) |
Apr 23, 2009 | 949.29 | 966.02 | 921.30 | 946.56 | 0 | -0.82(-0.09%) |
Apr 22, 2009 | 922.49 | 971.44 | 910.88 | 947.38 | 0 | +14.52(+1.56%) |
Apr 21, 2009 | 906.84 | 943.23 | 897.66 | 932.87 | 0 | +21.30(+2.34%) |
Apr 20, 2009 | 937.25 | 947.29 | 902.47 | 911.57 | 0 | -41.57(-4.36%) |
Apr 17, 2009 | 938.64 | 964.85 | 924.25 | 953.14 | 0 | +16.54(+1.77%) |
Apr 16, 2009 | 922.75 | 954.99 | 905.39 | 936.60 | 0 | +21.03(+2.30%) |
Apr 15, 2009 | 899.61 | 925.57 | 889.21 | 915.57 | 0 | +12.79(+1.42%) |
Apr 14, 2009 | 915.07 | 930.17 | 890.94 | 902.78 | 0 | -23.32(-2.52%) |
Apr 13, 2009 | 920.14 | 940.34 | 899.99 | 926.10 | 0 | -2.32(-0.25%) |
Apr 10, 2009 | 902.80 | 936.62 | 891.12 | 928.42 | 0 | -0.00(-0.00%) |
Apr 09, 2009 | 902.80 | 936.62 | 891.12 | 928.42 | 0 | +42.77(+4.83%) |
Apr 08, 2009 | 877.68 | 897.80 | 864.08 | 885.65 | 0 | +12.99(+1.49%) |
Apr 07, 2009 | 883.34 | 1442 | 862.23 | 872.66 | 0 | -21.71(-2.43%) |
Apr 06, 2009 | 898.05 | 909.65 | 874.81 | 894.37 | 0 | -12.57(-1.39%) |
Apr 03, 2009 | 894.04 | 918.81 | 878.73 | 906.94 | 0 | +14.01(+1.57%) |
Apr 02, 2009 | 869.07 | 914.28 | 859.82 | 892.93 | 0 | +42.01(+4.94%) |