Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1090 | 1141 | 1084 | 1137 | 0 | +13.56(+1.21%) |
May 28, 2009 | 1132 | 1150 | 1081 | 1124 | 0 | -5.04(-0.45%) |
May 27, 2009 | 1138 | 1170 | 1113 | 1129 | 0 | -8.19(-0.72%) |
May 26, 2009 | 1060 | 1147 | 1047 | 1137 | 0 | +65.09(+6.07%) |
May 25, 2009 | 1070 | 1096 | 1043 | 1072 | 0 | +0.00(+0.00%) |
May 22, 2009 | 1070 | 1096 | 1043 | 1072 | 0 | +10.85(+1.02%) |
May 21, 2009 | 1073 | 1086 | 1041 | 1061 | 0 | -23.95(-2.21%) |
May 20, 2009 | 1112 | 1161 | 1076 | 1085 | 0 | -18.31(-1.66%) |
May 19, 2009 | 1073 | 1117 | 1052 | 1103 | 0 | +25.75(+2.39%) |
May 18, 2009 | 1047 | 1083 | 1040 | 1078 | 0 | +47.67(+4.63%) |
May 15, 2009 | 1017 | 1066 | 1010 | 1030 | 0 | +11.06(+1.09%) |
May 14, 2009 | 1012 | 1051 | 989.26 | 1019 | 0 | +2.06(+0.20%) |
May 13, 2009 | 1054 | 1061 | 1007 | 1017 | 0 | -65.67(-6.07%) |
May 12, 2009 | 1126 | 1142 | 1059 | 1082 | 0 | -37.43(-3.34%) |
May 11, 2009 | 1146 | 1149 | 1109 | 1120 | 0 | -35.94(-3.11%) |
May 08, 2009 | 1152 | 1185 | 1117 | 1156 | 0 | +29.38(+2.61%) |
May 07, 2009 | 1154 | 1172 | 1110 | 1126 | 0 | -14.23(-1.25%) |
May 06, 2009 | 1165 | 1188 | 1113 | 1141 | 0 | -15.94(-1.38%) |
May 05, 2009 | 1142 | 1169 | 1125 | 1157 | 0 | +9.16(+0.80%) |
May 04, 2009 | 1113 | 1154 | 1104 | 1147 | 0 | +41.45(+3.75%) |
May 01, 2009 | 1145 | 1154 | 1099 | 1106 | 0 | -35.62(-3.12%) |
Apr 30, 2009 | 1134 | 1192 | 1123 | 1142 | 0 | +20.98(+1.87%) |
Apr 29, 2009 | 1102 | 1141 | 1086 | 1121 | 0 | +22.76(+2.07%) |
Apr 28, 2009 | 1099 | 1137 | 1085 | 1098 | 0 | -18.30(-1.64%) |
Apr 27, 2009 | 1106 | 1134 | 1071 | 1116 | 0 | -14.57(-1.29%) |
Apr 24, 2009 | 1088 | 1154 | 1065 | 1131 | 0 | +67.74(+6.37%) |
Apr 23, 2009 | 1077 | 1100 | 1031 | 1063 | 0 | -17.06(-1.58%) |
Apr 22, 2009 | 1058 | 1131 | 1039 | 1080 | 0 | +14.32(+1.34%) |
Apr 21, 2009 | 970.44 | 1078 | 965.24 | 1066 | 0 | +81.43(+8.27%) |
Apr 20, 2009 | 1060 | 1063 | 981.20 | 984.29 | 0 | -102.79(-9.46%) |
Apr 17, 2009 | 1054 | 1094 | 1030 | 1087 | 0 | +26.43(+2.49%) |
Apr 16, 2009 | 966.72 | 1077 | 961.17 | 1061 | 0 | +104.66(+10.95%) |
Apr 15, 2009 | 941.44 | 964.49 | 930.41 | 956.00 | 0 | +2.89(+0.30%) |
Apr 14, 2009 | 942.10 | 968.20 | 923.31 | 953.10 | 0 | +5.71(+0.60%) |
Apr 13, 2009 | 954.16 | 959.61 | 923.71 | 947.39 | 0 | -22.19(-2.29%) |
Apr 10, 2009 | 921.49 | 975.07 | 912.96 | 969.59 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 921.49 | 975.07 | 912.96 | 969.59 | 0 | +75.31(+8.42%) |
Apr 08, 2009 | 866.58 | 903.10 | 860.66 | 894.28 | 0 | +36.17(+4.21%) |
Apr 07, 2009 | 895.08 | 897.55 | 852.92 | 858.11 | 0 | -52.07(-5.72%) |
Apr 06, 2009 | 917.00 | 933.16 | 885.54 | 910.18 | 0 | -33.11(-3.51%) |
Apr 03, 2009 | 918.97 | 948.88 | 881.56 | 943.29 | 0 | +26.25(+2.86%) |
Apr 02, 2009 | 878.57 | 936.84 | 872.34 | 917.04 | 0 | +58.99(+6.88%) |
Apr 01, 2009 | 831.65 | 863.43 | 814.70 | 858.04 | 0 | +19.64(+2.34%) |
Mar 31, 2009 | 837.51 | 862.61 | 811.20 | 838.41 | 0 | +11.44(+1.38%) |
Mar 30, 2009 | 863.06 | 863.79 | 808.07 | 826.97 | 0 | -50.53(-5.76%) |
Mar 27, 2009 | 858.10 | 891.92 | 852.46 | 877.50 | 0 | -14.82(-1.66%) |
Mar 26, 2009 | 882.13 | 906.76 | 861.43 | 892.32 | 0 | +21.31(+2.45%) |
Mar 25, 2009 | 892.99 | 920.48 | 838.21 | 871.01 | 0 | -12.32(-1.40%) |
Mar 24, 2009 | 873.42 | 917.38 | 857.87 | 883.33 | 0 | -4.93(-0.56%) |
Mar 23, 2009 | 863.38 | 891.13 | 846.93 | 888.26 | 0 | +117.63(+15.26%) |
Mar 20, 2009 | 806.38 | 807.86 | 759.96 | 770.64 | 0 | -22.84(-2.88%) |
Mar 19, 2009 | 816.25 | 820.60 | 781.85 | 793.48 | 0 | -10.86(-1.35%) |
Mar 18, 2009 | 760.63 | 812.43 | 753.62 | 804.34 | 0 | +36.37(+4.74%) |
Mar 17, 2009 | 743.13 | 769.46 | 714.51 | 767.96 | 0 | +34.04(+4.64%) |
Mar 16, 2009 | 754.21 | 758.34 | 729.65 | 733.92 | 0 | -10.30(-1.38%) |
Mar 13, 2009 | 748.91 | 760.62 | 719.62 | 744.22 | 0 | +3.71(+0.50%) |
Mar 12, 2009 | 696.01 | 746.53 | 679.07 | 740.51 | 0 | +40.85(+5.84%) |
Mar 11, 2009 | 699.04 | 723.07 | 684.79 | 699.67 | 0 | +8.37(+1.21%) |
Mar 10, 2009 | 658.96 | 698.25 | 650.39 | 691.30 | 0 | +48.24(+7.50%) |
Mar 09, 2009 | 644.68 | 674.67 | 636.02 | 643.05 | 0 | -11.33(-1.73%) |
Mar 06, 2009 | 661.47 | 672.58 | 634.56 | 654.39 | 0 | -0.36(-0.05%) |
Mar 05, 2009 | 679.42 | 687.77 | 645.00 | 654.74 | 0 | -40.51(-5.83%) |
Mar 04, 2009 | 678.55 | 705.83 | 662.11 | 695.25 | 0 | +32.55(+4.91%) |
Mar 03, 2009 | 685.73 | 690.12 | 647.75 | 662.70 | 0 | -7.62(-1.14%) |