Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 995.87 | 1007 | 980.71 | 999.39 | 0 | +9.47(+0.96%) |
May 28, 2009 | 980.27 | 997.53 | 971.21 | 989.92 | 0 | +13.98(+1.43%) |
May 27, 2009 | 993.93 | 1000 | 971.96 | 975.95 | 0 | -18.51(-1.86%) |
May 26, 2009 | 966.55 | 998.25 | 958.23 | 994.46 | 0 | +23.12(+2.38%) |
May 25, 2009 | 969.60 | 983.28 | 962.37 | 971.34 | 0 | +0.00(+0.00%) |
May 22, 2009 | 969.60 | 983.28 | 962.37 | 971.34 | 0 | +3.88(+0.40%) |
May 21, 2009 | 969.49 | 978.54 | 957.15 | 967.46 | 0 | -10.21(-1.04%) |
May 20, 2009 | 989.89 | 1001 | 972.10 | 977.67 | 0 | -5.98(-0.61%) |
May 19, 2009 | 975.92 | 995.34 | 968.19 | 983.64 | 0 | +10.62(+1.09%) |
May 18, 2009 | 969.58 | 982.92 | 956.45 | 973.03 | 0 | +12.72(+1.32%) |
May 15, 2009 | 976.51 | 980.29 | 950.93 | 960.31 | 0 | -17.10(-1.75%) |
May 14, 2009 | 977.55 | 991.86 | 962.98 | 977.41 | 0 | -3.31(-0.34%) |
May 13, 2009 | 996.33 | 1007 | 975.64 | 980.72 | 0 | -29.49(-2.92%) |
May 12, 2009 | 1012 | 1023 | 995.37 | 1010 | 0 | +4.85(+0.48%) |
May 11, 2009 | 1003 | 1019 | 993.41 | 1005 | 0 | -6.60(-0.65%) |
May 08, 2009 | 1006 | 1028 | 992.34 | 1012 | 0 | +16.92(+1.70%) |
May 07, 2009 | 1004 | 1012 | 982.74 | 995.04 | 0 | +0.50(+0.05%) |
May 06, 2009 | 995.88 | 1009 | 979.77 | 994.54 | 0 | +2.97(+0.30%) |
May 05, 2009 | 995.59 | 1004 | 975.94 | 991.57 | 0 | -7.81(-0.78%) |
May 04, 2009 | 990.32 | 1003 | 981.12 | 999.38 | 0 | +17.16(+1.75%) |
May 01, 2009 | 973.61 | 990.85 | 959.95 | 982.22 | 0 | +13.17(+1.36%) |
Apr 30, 2009 | 984.85 | 995.88 | 960.44 | 969.05 | 0 | -9.62(-0.98%) |
Apr 29, 2009 | 966.45 | 986.79 | 959.75 | 978.67 | 0 | +20.05(+2.09%) |
Apr 28, 2009 | 950.20 | 970.73 | 942.41 | 958.62 | 0 | +3.64(+0.38%) |
Apr 27, 2009 | 943.25 | 966.33 | 935.92 | 954.98 | 0 | +6.15(+0.65%) |
Apr 24, 2009 | 954.18 | 962.06 | 937.45 | 948.83 | 0 | -0.50(-0.05%) |
Apr 23, 2009 | 950.13 | 958.96 | 935.85 | 949.33 | 0 | +1.23(+0.13%) |
Apr 22, 2009 | 953.04 | 965.79 | 940.58 | 948.09 | 0 | -10.35(-1.08%) |
Apr 21, 2009 | 946.88 | 969.24 | 937.96 | 958.44 | 0 | +10.67(+1.13%) |
Apr 20, 2009 | 957.71 | 966.62 | 940.98 | 947.77 | 0 | -22.00(-2.27%) |
Apr 17, 2009 | 968.22 | 978.68 | 957.53 | 969.77 | 0 | +3.34(+0.35%) |
Apr 16, 2009 | 962.98 | 976.92 | 946.55 | 966.42 | 0 | +10.46(+1.09%) |
Apr 15, 2009 | 944.29 | 963.21 | 937.01 | 955.96 | 0 | +11.05(+1.17%) |
Apr 14, 2009 | 952.57 | 961.10 | 937.29 | 944.91 | 0 | -15.78(-1.64%) |
Apr 13, 2009 | 963.34 | 973.32 | 945.05 | 960.69 | 0 | -7.09(-0.73%) |
Apr 10, 2009 | 980.26 | 988.79 | 953.98 | 967.78 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 980.26 | 988.79 | 953.98 | 967.78 | 0 | +4.19(+0.44%) |
Apr 08, 2009 | 956.30 | 970.42 | 945.89 | 963.59 | 0 | +11.52(+1.21%) |
Apr 07, 2009 | 951.18 | 968.08 | 939.65 | 952.06 | 0 | -8.41(-0.88%) |
Apr 06, 2009 | 964.05 | 976.39 | 949.12 | 960.47 | 0 | -10.84(-1.12%) |
Apr 03, 2009 | 965.26 | 979.35 | 953.57 | 971.31 | 0 | +5.84(+0.61%) |
Apr 02, 2009 | 967.78 | 986.35 | 949.49 | 965.47 | 0 | +13.06(+1.37%) |
Apr 01, 2009 | 941.13 | 963.63 | 929.00 | 952.41 | 0 | +3.55(+0.37%) |
Mar 31, 2009 | 943.24 | 966.16 | 931.19 | 948.86 | 0 | +15.45(+1.66%) |
Mar 30, 2009 | 930.44 | 945.73 | 912.78 | 933.41 | 0 | -15.31(-1.61%) |
Mar 27, 2009 | 956.04 | 966.40 | 939.87 | 948.72 | 0 | -21.15(-2.18%) |
Mar 26, 2009 | 961.12 | 975.08 | 943.80 | 969.87 | 0 | +13.19(+1.38%) |
Mar 25, 2009 | 959.25 | 975.46 | 938.12 | 956.68 | 0 | +3.41(+0.36%) |
Mar 24, 2009 | 964.10 | 977.31 | 946.40 | 953.27 | 0 | -22.34(-2.29%) |
Mar 23, 2009 | 955.58 | 977.98 | 952.22 | 975.61 | 0 | +35.08(+3.73%) |
Mar 20, 2009 | 953.02 | 967.45 | 934.63 | 940.53 | 0 | -8.09(-0.85%) |
Mar 19, 2009 | 956.66 | 966.50 | 933.89 | 948.61 | 0 | -477.39(-33.48%) |
Mar 18, 2009 | 1400 | 1434 | 1382 | 1426 | 0 | +19.45(+1.38%) |
Mar 17, 2009 | 1390 | 1412 | 1375 | 1407 | 0 | +19.53(+1.41%) |
Mar 16, 2009 | 902.77 | 1410 | 893.35 | 1387 | 0 | +494.86(+55.47%) |
Mar 13, 2009 | 881.09 | 900.95 | 867.27 | 892.16 | 0 | +16.84(+1.92%) |
Mar 12, 2009 | 855.28 | 881.66 | 843.69 | 875.32 | 0 | +18.15(+2.12%) |
Mar 11, 2009 | 869.35 | 879.36 | 845.87 | 857.17 | 0 | -6.56(-0.76%) |
Mar 10, 2009 | 855.81 | 876.98 | 841.65 | 863.73 | 0 | +22.38(+2.66%) |
Mar 09, 2009 | 848.69 | 864.91 | 831.36 | 841.35 | 0 | -19.12(-2.22%) |
Mar 06, 2009 | 865.68 | 886.26 | 838.49 | 860.47 | 0 | +4.14(+0.48%) |
Mar 05, 2009 | 873.65 | 879.46 | 845.22 | 856.33 | 0 | -29.51(-3.33%) |
Mar 04, 2009 | 873.65 | 898.85 | 862.50 | 885.84 | 0 | +23.46(+2.72%) |
Mar 03, 2009 | 896.33 | 904.49 | 852.98 | 862.38 | 0 | -25.68(-2.89%) |