Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1354 | 1378 | 1350 | 1369 | 811,200 | +30.94(+2.31%) |
Apr 29, 2009 | 1311 | 1338 | 1300 | 1338 | 598,800 | +38.18(+2.94%) |
Apr 28, 2009 | 1345 | 1354 | 1299 | 1300 | 756,800 | -39.59(-2.95%) |
Apr 27, 2009 | 1358 | 1367 | 1334 | 1340 | 544,600 | -14.27(-1.05%) |
Apr 24, 2009 | 1372 | 1376 | 1344 | 1354 | 680,000 | -14.70(-1.07%) |
Apr 23, 2009 | 1367 | 1372 | 1353 | 1369 | 745,600 | +12.78(+0.94%) |
Apr 22, 2009 | 1348 | 1360 | 1336 | 1356 | 728,600 | +19.21(+1.44%) |
Apr 21, 2009 | 1308 | 1338 | 1303 | 1337 | 636,400 | +0.42(+0.03%) |
Apr 20, 2009 | 1332 | 1339 | 1312 | 1336 | 562,200 | +7.39(+0.56%) |
Apr 17, 2009 | 1355 | 1361 | 1316 | 1329 | 790,000 | -7.72(-0.58%) |
Apr 16, 2009 | 1357 | 1371 | 1335 | 1337 | 743,400 | +3.63(+0.27%) |
Apr 15, 2009 | 1322 | 1341 | 1305 | 1333 | 806,800 | -9.54(-0.71%) |
Apr 14, 2009 | 1353 | 1356 | 1324 | 1343 | 932,000 | +4.37(+0.33%) |
Apr 13, 2009 | 1342 | 1353 | 1329 | 1338 | 815,000 | +2.22(+0.17%) |
Apr 10, 2009 | 1341 | 1356 | 1320 | 1336 | 918,400 | +19.69(+1.50%) |
Apr 09, 2009 | 1274 | 1317 | 1272 | 1316 | 932,000 | +54.28(+4.30%) |
Apr 08, 2009 | 1285 | 1288 | 1261 | 1262 | 750,800 | -38.03(-2.93%) |
Apr 07, 2009 | 1296 | 1304 | 1282 | 1300 | 686,400 | +2.25(+0.17%) |
Apr 06, 2009 | 1292 | 1315 | 1292 | 1298 | 725,000 | +14.10(+1.10%) |
Apr 03, 2009 | 1289 | 1293 | 1274 | 1284 | 617,800 | +6.78(+0.53%) |
Apr 02, 2009 | 1254 | 1279 | 1250 | 1277 | 730,200 | +43.61(+3.54%) |
Apr 01, 2009 | 1214 | 1238 | 1202 | 1233 | 585,400 | +27.10(+2.25%) |
Mar 31, 2009 | 1206 | 1228 | 1203 | 1206 | 502,400 | +8.80(+0.73%) |
Mar 30, 2009 | 1240 | 1245 | 1196 | 1197 | 524,800 | -40.05(-3.24%) |
Mar 27, 2009 | 1249 | 1257 | 1234 | 1238 | 701,600 | -6.29(-0.51%) |
Mar 26, 2009 | 1227 | 1244 | 1216 | 1244 | 586,600 | +14.78(+1.20%) |
Mar 25, 2009 | 1216 | 1229 | 1211 | 1229 | 494,400 | +7.32(+0.60%) |
Mar 24, 2009 | 1226 | 1226 | 1205 | 1222 | 512,200 | +22.20(+1.85%) |
Mar 23, 2009 | 1180 | 1201 | 1179 | 1200 | 461,200 | +28.56(+2.44%) |
Mar 20, 2009 | 1165 | 1180 | 1164 | 1171 | 374,600 | +9.13(+0.79%) |
Mar 19, 2009 | 1180 | 1187 | 1158 | 1162 | 532,400 | -8.14(-0.70%) |
Mar 18, 2009 | 1177 | 1177 | 1157 | 1170 | 520,000 | +6.07(+0.52%) |
Mar 17, 2009 | 1140 | 1167 | 1133 | 1164 | 726,600 | +38.42(+3.41%) |
Mar 16, 2009 | 1126 | 1143 | 1119 | 1125 | 436,000 | -0.57(-0.05%) |
Mar 13, 2009 | 1137 | 1148 | 1125 | 1126 | 506,200 | -2.36(-0.21%) |
Mar 12, 2009 | 1127 | 1132 | 1108 | 1128 | 536,800 | +0.88(+0.08%) |
Mar 11, 2009 | 1123 | 1128 | 1118 | 1128 | 574,200 | +35.31(+3.23%) |
Mar 10, 2009 | 1061 | 1097 | 1061 | 1092 | 614,000 | +20.47(+1.91%) |
Mar 09, 2009 | 1069 | 1077 | 1052 | 1072 | 457,800 | +16.70(+1.58%) |
Mar 07, 2009 | 1036 | 1059 | 1036 | 1055 | 465,600 | -3.15(-0.30%) |
Mar 06, 2009 | 1068 | 1075 | 1051 | 1058 | 509,800 | -1.08(-0.10%) |
Mar 05, 2009 | 1019 | 1063 | 1009 | 1059 | 490,800 | +33.69(+3.29%) |
Mar 04, 2009 | 993.85 | 1029 | 992.69 | 1026 | 543,400 | +6.76(+0.66%) |
Mar 03, 2009 | 1044 | 1044 | 1011 | 1019 | 413,800 | +0.00(+0.00%) |
Mar 02, 2009 | 1044 | 1044 | 1011 | 1019 | 0 | -44.22(-4.16%) |
Feb 28, 2009 | 1057 | 1077 | 1048 | 1063 | 498,200 | +8.24(+0.78%) |
Feb 27, 2009 | 1078 | 1100 | 1037 | 1055 | 575,000 | -12.29(-1.15%) |
Feb 26, 2009 | 1095 | 1096 | 1062 | 1067 | 735,200 | +3.20(+0.30%) |
Feb 25, 2009 | 1062 | 1072 | 1056 | 1064 | 576,200 | -35.67(-3.24%) |
Feb 24, 2009 | 1059 | 1100 | 1052 | 1100 | 396,000 | +0.00(+0.00%) |
Feb 23, 2009 | 1059 | 1100 | 1052 | 1100 | 0 | +33.60(+3.15%) |
Feb 21, 2009 | 1095 | 1102 | 1056 | 1066 | 587,400 | -41.15(-3.72%) |
Feb 20, 2009 | 1110 | 1121 | 1093 | 1107 | 641,400 | -6.09(-0.55%) |
Feb 19, 2009 | 1111 | 1121 | 1096 | 1113 | 598,200 | -14.00(-1.24%) |
Feb 18, 2009 | 1167 | 1167 | 1121 | 1127 | 546,200 | -48.28(-4.11%) |
Feb 17, 2009 | 1184 | 1200 | 1175 | 1175 | 509,400 | +0.00(+0.00%) |
Feb 16, 2009 | 1184 | 1200 | 1175 | 1175 | 0 | -16.97(-1.42%) |
Feb 14, 2009 | 1180 | 1192 | 1165 | 1192 | 574,800 | +12.60(+1.07%) |
Feb 13, 2009 | 1184 | 1187 | 1163 | 1180 | 488,000 | -10.34(-0.87%) |
Feb 12, 2009 | 1168 | 1194 | 1163 | 1190 | 469,600 | -8.69(-0.72%) |
Feb 11, 2009 | 1215 | 1220 | 1186 | 1199 | 468,400 | -3.82(-0.32%) |
Feb 10, 2009 | 1224 | 1228 | 1200 | 1203 | 475,600 | +0.00(+0.00%) |
Feb 09, 2009 | 1224 | 1228 | 1200 | 1203 | 0 | -7.57(-0.63%) |
Feb 07, 2009 | 1199 | 1210 | 1191 | 1210 | 570,600 | +32.38(+2.75%) |
Feb 06, 2009 | 1187 | 1207 | 1178 | 1178 | 463,400 | -17.49(-1.46%) |
Feb 05, 2009 | 1183 | 1196 | 1176 | 1195 | 450,000 | +32.17(+2.77%) |
Feb 04, 2009 | 1153 | 1174 | 1138 | 1163 | 347,600 | +16.25(+1.42%) |
Feb 03, 2009 | 1146 | 1171 | 1136 | 1147 | 374,400 | +0.00(+0.00%) |