Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 111.78 | 113.40 | 111.33 | 112.77 | 77,807 | +0.90(+0.81%) |
May 28, 2009 | 109.97 | 112.23 | 107.62 | 111.87 | 59,409 | +2.98(+2.74%) |
May 27, 2009 | 110.51 | 113.13 | 108.43 | 108.89 | 58,087 | -1.81(-1.63%) |
May 26, 2009 | 106.36 | 112.77 | 106.36 | 110.69 | 46,377 | +3.98(+3.73%) |
May 22, 2009 | 113.22 | 114.49 | 106.17 | 106.72 | 64,018 | -5.69(-5.06%) |
May 21, 2009 | 110.78 | 113.77 | 107.08 | 112.41 | 60,555 | +0.72(+0.65%) |
May 20, 2009 | 115.30 | 116.93 | 111.60 | 111.69 | 61,287 | -2.89(-2.52%) |
May 19, 2009 | 116.57 | 116.84 | 113.95 | 114.58 | 69,444 | -1.54(-1.32%) |
May 18, 2009 | 114.13 | 116.30 | 112.95 | 116.11 | 45,651 | +3.89(+3.46%) |
May 15, 2009 | 114.04 | 115.12 | 111.05 | 112.23 | 30,598 | -1.72(-1.51%) |
May 14, 2009 | 111.51 | 116.93 | 110.24 | 113.95 | 59,194 | +2.53(+2.27%) |
May 13, 2009 | 111.05 | 113.95 | 110.15 | 111.42 | 58,235 | -0.63(-0.56%) |
May 12, 2009 | 115.93 | 117.38 | 109.61 | 112.05 | 45,090 | -3.61(-3.13%) |
May 11, 2009 | 117.47 | 118.73 | 113.13 | 115.66 | 34,150 | -2.62(-2.22%) |
May 08, 2009 | 116.93 | 120.45 | 115.39 | 118.28 | 91,875 | +4.61(+4.05%) |
May 07, 2009 | 102.29 | 117.20 | 99.40 | 113.67 | 139,818 | +14.37(+14.47%) |
May 06, 2009 | 102.83 | 102.83 | 98.04 | 99.31 | 40,313 | -2.26(-2.22%) |
May 05, 2009 | 99.94 | 102.56 | 98.86 | 101.57 | 29,866 | +1.54(+1.54%) |
May 04, 2009 | 100.75 | 101.20 | 99.13 | 100.03 | 46,145 | -0.18(-0.18%) |
May 01, 2009 | 100.57 | 100.57 | 98.95 | 100.21 | 23,809 | -0.27(-0.27%) |
Apr 30, 2009 | 102.47 | 103.64 | 100.12 | 100.48 | 41,346 | -1.81(-1.77%) |
Apr 29, 2009 | 99.22 | 102.74 | 97.77 | 102.29 | 37,473 | +4.07(+4.14%) |
Apr 28, 2009 | 99.04 | 100.30 | 98.04 | 98.22 | 18,905 | -1.90(-1.89%) |
Apr 27, 2009 | 97.14 | 101.48 | 97.14 | 100.12 | 31,349 | +1.72(+1.74%) |
Apr 24, 2009 | 99.40 | 100.57 | 96.60 | 98.40 | 49,328 | -0.45(-0.46%) |
Apr 23, 2009 | 97.86 | 100.12 | 96.05 | 98.86 | 56,894 | +1.27(+1.30%) |
Apr 22, 2009 | 95.06 | 100.48 | 95.06 | 97.59 | 39,468 | -1.81(-1.82%) |
Apr 21, 2009 | 99.76 | 102.56 | 96.60 | 99.40 | 86,050 | -1.54(-1.52%) |
Apr 20, 2009 | 101.57 | 104.19 | 99.58 | 100.93 | 32,470 | -2.80(-2.70%) |
Apr 17, 2009 | 105.81 | 106.27 | 102.83 | 103.73 | 31,978 | -1.72(-1.63%) |
Apr 16, 2009 | 103.83 | 106.63 | 101.11 | 105.45 | 61,779 | +2.98(+2.91%) |
Apr 15, 2009 | 100.84 | 103.19 | 99.22 | 102.47 | 32,112 | +1.36(+1.34%) |
Apr 14, 2009 | 103.92 | 103.92 | 100.03 | 101.11 | 51,269 | -3.16(-3.03%) |
Apr 13, 2009 | 104.64 | 105.81 | 101.30 | 104.28 | 40,460 | +1.08(+1.05%) |
Apr 09, 2009 | 104.73 | 106.36 | 101.43 | 103.19 | 44,229 | +0.27(+0.26%) |
Apr 08, 2009 | 105.72 | 106.81 | 101.57 | 102.92 | 39,113 | -2.80(-2.65%) |
Apr 07, 2009 | 105.54 | 108.07 | 104.73 | 105.72 | 55,959 | -0.72(-0.68%) |
Apr 06, 2009 | 106.17 | 107.35 | 104.91 | 106.45 | 39,929 | -0.54(-0.51%) |
Apr 03, 2009 | 104.01 | 106.99 | 103.10 | 106.99 | 57,382 | +2.35(+2.24%) |
Apr 02, 2009 | 106.81 | 107.08 | 103.66 | 104.64 | 60,706 | +0.36(+0.35%) |
Apr 01, 2009 | 102.11 | 105.45 | 101.93 | 104.28 | 84,123 | +0.99(+0.96%) |
Mar 31, 2009 | 104.01 | 105.90 | 102.74 | 103.28 | 47,934 | +0.54(+0.53%) |
Mar 30, 2009 | 103.01 | 105.45 | 100.66 | 102.74 | 55,975 | -5.87(-5.41%) |
Mar 26, 2009 | 107.35 | 108.61 | 104.91 | 108.61 | 66,806 | +2.98(+2.82%) |
Mar 25, 2009 | 100.39 | 106.36 | 99.40 | 105.63 | 117,056 | +3.25(+3.18%) |
Mar 24, 2009 | 105.45 | 107.53 | 102.29 | 102.38 | 79,725 | -4.34(-4.06%) |
Mar 23, 2009 | 103.92 | 106.72 | 103.92 | 106.72 | 73,906 | +4.61(+4.51%) |
Mar 20, 2009 | 99.94 | 104.37 | 99.94 | 102.11 | 100,426 | +3.16(+3.20%) |
Mar 19, 2009 | 99.40 | 102.47 | 98.40 | 98.95 | 127,963 | -0.18(-0.18%) |
Mar 18, 2009 | 92.17 | 99.31 | 91.17 | 99.13 | 126,219 | +7.86(+8.61%) |
Mar 17, 2009 | 89.64 | 91.27 | 89.01 | 91.27 | 58,611 | +1.27(+1.41%) |
Mar 16, 2009 | 84.94 | 93.61 | 84.76 | 90.00 | 98,524 | +5.78(+6.87%) |
Mar 13, 2009 | 83.58 | 85.03 | 81.60 | 84.22 | 0 | +0.72(+0.87%) |
Mar 12, 2009 | 77.89 | 83.58 | 75.00 | 83.49 | 97,577 | +5.06(+6.45%) |
Mar 11, 2009 | 75.81 | 79.43 | 74.66 | 78.43 | 46,178 | +2.98(+3.95%) |
Mar 10, 2009 | 80.51 | 81.60 | 75.09 | 75.45 | 84,031 | -4.34(-5.44%) |
Mar 09, 2009 | 80.33 | 80.78 | 79.25 | 79.79 | 35,184 | -0.99(-1.23%) |
Mar 06, 2009 | 80.69 | 81.69 | 79.34 | 80.78 | 0 | +0.36(+0.45%) |
Mar 05, 2009 | 78.16 | 80.60 | 78.16 | 80.42 | 35,931 | +0.90(+1.14%) |
Mar 04, 2009 | 79.52 | 80.38 | 78.98 | 79.52 | 83,279 | +0.18(+0.23%) |