Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 971.24 | 991.97 | 952.56 | 987.24 | 0 | +21.23(+2.20%) |
May 28, 2009 | 970.24 | 984.05 | 944.28 | 966.01 | 0 | -8.46(-0.87%) |
May 27, 2009 | 1001 | 1010 | 971.51 | 974.47 | 0 | -27.01(-2.70%) |
May 26, 2009 | 963.33 | 1009 | 959.92 | 1001 | 0 | +33.65(+3.48%) |
May 25, 2009 | 987.10 | 995.70 | 962.08 | 967.83 | 0 | +0.00(+0.00%) |
May 22, 2009 | 987.10 | 995.70 | 962.08 | 967.83 | 0 | -7.55(-0.77%) |
May 21, 2009 | 1003 | 1018 | 960.55 | 975.38 | 0 | -31.62(-3.14%) |
May 20, 2009 | 1009 | 1046 | 999.76 | 1007 | 0 | +12.52(+1.26%) |
May 19, 2009 | 984.60 | 1013 | 973.82 | 994.48 | 0 | +20.46(+2.10%) |
May 18, 2009 | 982.16 | 992.75 | 954.25 | 974.02 | 0 | +5.76(+0.59%) |
May 15, 2009 | 951.41 | 992.47 | 919.60 | 968.26 | 0 | +15.92(+1.67%) |
May 14, 2009 | 957.17 | 963.74 | 926.01 | 952.34 | 0 | -6.88(-0.72%) |
May 13, 2009 | 1019 | 1020 | 937.89 | 959.22 | 0 | -68.01(-6.62%) |
May 12, 2009 | 1014 | 1041 | 987.64 | 1027 | 0 | +15.31(+1.51%) |
May 11, 2009 | 1008 | 1028 | 973.92 | 1012 | 0 | -9.39(-0.92%) |
May 08, 2009 | 1007 | 1031 | 953.40 | 1021 | 0 | +16.29(+1.62%) |
May 07, 2009 | 1067 | 1085 | 972.79 | 1005 | 0 | -71.75(-6.66%) |
May 06, 2009 | 1126 | 1135 | 1045 | 1077 | 0 | -47.61(-4.23%) |
May 05, 2009 | 1122 | 1137 | 1109 | 1124 | 0 | +2.45(+0.22%) |
May 04, 2009 | 1111 | 1143 | 1102 | 1122 | 0 | +12.33(+1.11%) |
May 01, 2009 | 1127 | 1134 | 1102 | 1110 | 0 | -17.98(-1.59%) |
Apr 30, 2009 | 1125 | 1170 | 1120 | 1128 | 0 | +5.30(+0.47%) |
Apr 29, 2009 | 1128 | 1142 | 1114 | 1122 | 0 | -21.05(-1.84%) |
Apr 28, 2009 | 1133 | 1178 | 1113 | 1143 | 0 | -2.44(-0.21%) |
Apr 27, 2009 | 1087 | 1159 | 1077 | 1146 | 0 | +85.93(+8.11%) |
Apr 24, 2009 | 1083 | 1090 | 1043 | 1060 | 0 | -62.73(-5.59%) |
Apr 23, 2009 | 1132 | 1140 | 1078 | 1123 | 0 | -12.30(-1.08%) |
Apr 22, 2009 | 1140 | 1183 | 1118 | 1135 | 0 | -18.78(-1.63%) |
Apr 21, 2009 | 1218 | 1223 | 1104 | 1154 | 0 | -66.83(-5.48%) |
Apr 20, 2009 | 1205 | 1228 | 1180 | 1220 | 0 | +13.93(+1.15%) |
Apr 17, 2009 | 1190 | 1216 | 1175 | 1207 | 0 | +11.75(+0.98%) |
Apr 16, 2009 | 1158 | 1204 | 1145 | 1195 | 0 | +40.31(+3.49%) |
Apr 15, 2009 | 1171 | 1180 | 1128 | 1154 | 0 | -28.13(-2.38%) |
Apr 14, 2009 | 1200 | 1208 | 1171 | 1183 | 0 | -37.81(-3.10%) |
Apr 13, 2009 | 1162 | 1241 | 1148 | 1220 | 0 | +58.99(+5.08%) |
Apr 10, 2009 | 1105 | 1165 | 1094 | 1161 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 1105 | 1165 | 1094 | 1161 | 0 | +63.06(+5.74%) |
Apr 08, 2009 | 1095 | 1110 | 1088 | 1098 | 0 | +14.59(+1.35%) |
Apr 07, 2009 | 1105 | 1116 | 1078 | 1084 | 0 | -24.75(-2.23%) |
Apr 06, 2009 | 1074 | 1113 | 1062 | 1109 | 0 | +33.48(+3.11%) |
Apr 03, 2009 | 1077 | 1100 | 1063 | 1075 | 0 | -0.12(-0.01%) |
Apr 02, 2009 | 1089 | 1097 | 1069 | 1075 | 0 | +7.84(+0.73%) |
Apr 01, 2009 | 1061 | 1093 | 1046 | 1067 | 0 | +4.83(+0.45%) |
Mar 31, 2009 | 1051 | 1095 | 1033 | 1063 | 0 | +16.27(+1.56%) |
Mar 30, 2009 | 986.93 | 1054 | 972.19 | 1046 | 0 | +54.01(+5.44%) |
Mar 27, 2009 | 1031 | 1032 | 984.30 | 992.23 | 0 | -51.35(-4.92%) |
Mar 26, 2009 | 1042 | 1058 | 1024 | 1044 | 0 | +5.97(+0.58%) |
Mar 25, 2009 | 1080 | 1095 | 1008 | 1038 | 0 | -39.67(-3.68%) |
Mar 24, 2009 | 1067 | 1102 | 1062 | 1077 | 0 | -0.83(-0.08%) |
Mar 23, 2009 | 1052 | 1078 | 1007 | 1078 | 0 | +37.28(+3.58%) |
Mar 20, 2009 | 1043 | 1060 | 1009 | 1041 | 0 | +3.36(+0.32%) |
Mar 19, 2009 | 1056 | 1062 | 1024 | 1037 | 0 | +3.29(+0.32%) |
Mar 18, 2009 | 1016 | 1057 | 996.86 | 1034 | 0 | +17.26(+1.70%) |
Mar 17, 2009 | 962.63 | 1018 | 947.62 | 1017 | 0 | +56.20(+5.85%) |
Mar 16, 2009 | 983.99 | 1005 | 956.16 | 960.72 | 0 | -12.32(-1.27%) |
Mar 13, 2009 | 979.29 | 996.94 | 949.84 | 973.04 | 0 | -5.46(-0.56%) |
Mar 12, 2009 | 906.72 | 985.04 | 894.79 | 978.50 | 0 | +61.50(+6.71%) |
Mar 11, 2009 | 942.97 | 950.56 | 902.50 | 917.00 | 0 | -24.01(-2.55%) |
Mar 10, 2009 | 958.63 | 975.59 | 933.72 | 941.01 | 0 | +1.67(+0.18%) |
Mar 09, 2009 | 933.79 | 977.23 | 925.84 | 939.34 | 0 | +5.26(+0.56%) |
Mar 06, 2009 | 943.46 | 954.68 | 902.53 | 934.08 | 0 | +3.86(+0.42%) |
Mar 05, 2009 | 910.07 | 957.84 | 899.63 | 930.22 | 0 | +3.13(+0.34%) |
Mar 04, 2009 | 909.29 | 946.24 | 885.05 | 927.09 | 0 | +43.81(+4.96%) |
Mar 03, 2009 | 875.05 | 989.30 | 825.28 | 883.28 | 0 | +9.10(+1.04%) |