Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 94.06 | 97.46 | 92.00 | 97.46 | 36,312 | +3.33(+3.54%) |
May 28, 2009 | 92.76 | 95.28 | 89.56 | 94.13 | 30,738 | +2.77(+3.03%) |
May 27, 2009 | 95.64 | 97.08 | 88.79 | 91.36 | 32,954 | -3.56(-3.75%) |
May 26, 2009 | 88.34 | 94.92 | 88.07 | 94.92 | 37,429 | +6.31(+7.12%) |
May 22, 2009 | 91.55 | 91.55 | 88.61 | 88.61 | 36,847 | -1.98(-2.19%) |
May 21, 2009 | 91.32 | 92.57 | 87.53 | 90.59 | 37,803 | -1.61(-1.74%) |
May 20, 2009 | 95.39 | 98.94 | 90.12 | 92.20 | 48,452 | -1.75(-1.86%) |
May 19, 2009 | 97.46 | 97.81 | 92.52 | 93.95 | 44,881 | -2.43(-2.52%) |
May 18, 2009 | 91.09 | 98.00 | 91.09 | 96.37 | 34,484 | +6.05(+6.69%) |
May 15, 2009 | 88.06 | 90.42 | 86.22 | 90.33 | 82,590 | +2.26(+2.57%) |
May 14, 2009 | 88.43 | 93.43 | 86.63 | 88.06 | 70,250 | -0.37(-0.42%) |
May 13, 2009 | 91.82 | 92.04 | 86.16 | 88.43 | 59,614 | -4.56(-4.91%) |
May 12, 2009 | 95.08 | 97.36 | 91.68 | 93.00 | 34,824 | -2.09(-2.20%) |
May 11, 2009 | 96.05 | 97.01 | 93.88 | 95.08 | 24,410 | -2.35(-2.42%) |
May 08, 2009 | 91.69 | 98.72 | 91.69 | 97.44 | 47,339 | +7.19(+7.97%) |
May 07, 2009 | 96.73 | 96.94 | 87.25 | 90.25 | 43,114 | -5.06(-5.31%) |
May 06, 2009 | 98.33 | 102.76 | 92.41 | 95.31 | 98,199 | -1.58(-1.63%) |
May 05, 2009 | 99.08 | 105.26 | 96.89 | 96.89 | 136,074 | -4.48(-4.42%) |
May 04, 2009 | 92.09 | 102.14 | 91.68 | 101.37 | 123,986 | +20.22(+24.92%) |
May 01, 2009 | 79.40 | 82.47 | 76.52 | 81.15 | 76,401 | +2.44(+3.10%) |
Apr 30, 2009 | 78.25 | 81.87 | 76.24 | 78.72 | 70,270 | +0.36(+0.47%) |
Apr 29, 2009 | 74.22 | 80.08 | 73.68 | 78.35 | 43,496 | +4.40(+5.96%) |
Apr 28, 2009 | 71.10 | 75.80 | 70.39 | 73.95 | 76,531 | +2.30(+3.21%) |
Apr 27, 2009 | 71.89 | 72.33 | 69.63 | 71.64 | 59,307 | -0.54(-0.75%) |
Apr 24, 2009 | 71.46 | 74.69 | 70.92 | 72.19 | 68,571 | +1.00(+1.40%) |
Apr 23, 2009 | 71.02 | 71.93 | 69.81 | 71.19 | 40,728 | -0.10(-0.15%) |
Apr 22, 2009 | 69.69 | 73.49 | 67.58 | 71.29 | 57,559 | +0.34(+0.47%) |
Apr 21, 2009 | 64.25 | 73.92 | 64.25 | 70.96 | 74,110 | +5.49(+8.38%) |
Apr 20, 2009 | 66.45 | 66.45 | 63.57 | 65.47 | 49,342 | -1.77(-2.63%) |
Apr 17, 2009 | 67.77 | 68.58 | 66.36 | 67.23 | 21,886 | -0.17(-0.25%) |
Apr 16, 2009 | 67.17 | 68.83 | 64.47 | 67.40 | 29,644 | +0.56(+0.84%) |
Apr 15, 2009 | 60.49 | 67.56 | 60.12 | 66.84 | 61,881 | +6.15(+10.14%) |
Apr 14, 2009 | 66.41 | 66.41 | 59.56 | 60.68 | 101,302 | -8.17(-11.86%) |
Apr 13, 2009 | 66.78 | 70.14 | 66.05 | 68.85 | 44,604 | +0.64(+0.93%) |
Apr 09, 2009 | 65.06 | 68.57 | 65.06 | 68.22 | 78,689 | +4.49(+7.05%) |
Apr 08, 2009 | 62.57 | 63.83 | 61.72 | 63.72 | 41,554 | +1.87(+3.03%) |
Apr 07, 2009 | 62.90 | 63.53 | 60.87 | 61.85 | 41,280 | -2.49(-3.87%) |
Apr 06, 2009 | 62.81 | 65.43 | 61.92 | 64.34 | 37,490 | -0.80(-1.24%) |
Apr 03, 2009 | 61.09 | 65.69 | 60.47 | 65.14 | 52,021 | +4.06(+6.64%) |
Apr 02, 2009 | 60.28 | 62.24 | 59.03 | 61.09 | 90,231 | +2.75(+4.72%) |
Apr 01, 2009 | 61.36 | 61.36 | 57.92 | 58.33 | 65,493 | -3.17(-5.15%) |
Mar 31, 2009 | 59.20 | 63.55 | 57.65 | 61.50 | 115,556 | +4.31(+7.54%) |
Mar 30, 2009 | 55.42 | 57.59 | 54.01 | 57.19 | 74,265 | -5.01(-8.05%) |
Mar 26, 2009 | 58.47 | 63.05 | 56.31 | 62.20 | 176,587 | +4.48(+7.77%) |
Mar 25, 2009 | 63.02 | 65.69 | 56.20 | 57.72 | 127,441 | -3.38(-5.54%) |
Mar 24, 2009 | 66.23 | 71.47 | 61.00 | 61.10 | 136,780 | -6.28(-9.33%) |
Mar 23, 2009 | 67.43 | 67.66 | 65.50 | 67.38 | 70,369 | +7.32(+12.19%) |
Mar 20, 2009 | 67.10 | 68.51 | 59.82 | 60.06 | 72,622 | -6.15(-9.29%) |
Mar 19, 2009 | 69.47 | 69.66 | 66.05 | 66.21 | 34,353 | -3.02(-4.36%) |
Mar 18, 2009 | 66.10 | 72.49 | 66.05 | 69.23 | 72,503 | +3.00(+4.52%) |
Mar 17, 2009 | 64.12 | 66.71 | 62.19 | 66.23 | 47,341 | +1.77(+2.74%) |
Mar 16, 2009 | 66.88 | 68.63 | 64.25 | 64.47 | 28,893 | -2.35(-3.51%) |
Mar 13, 2009 | 69.52 | 69.76 | 66.81 | 66.81 | 0 | -2.71(-3.89%) |
Mar 12, 2009 | 61.85 | 71.01 | 60.44 | 69.52 | 62,485 | +7.67(+12.41%) |
Mar 11, 2009 | 62.60 | 64.32 | 60.00 | 61.85 | 75,913 | -1.46(-2.30%) |
Mar 10, 2009 | 53.37 | 64.52 | 53.37 | 63.30 | 79,185 | +10.21(+19.22%) |
Mar 09, 2009 | 49.52 | 53.46 | 49.48 | 53.10 | 81,343 | +3.35(+6.73%) |
Mar 06, 2009 | 49.42 | 51.11 | 48.01 | 49.75 | 0 | +0.44(+0.90%) |
Mar 05, 2009 | 50.21 | 51.89 | 48.65 | 49.30 | 37,822 | -1.18(-2.33%) |
Mar 04, 2009 | 49.02 | 52.43 | 48.72 | 50.48 | 68,136 | +0.66(+1.33%) |