Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1032 | 1034 | 1012 | 1029 | 0 | +4.79(+0.47%) |
May 28, 2009 | 1028 | 1036 | 1009 | 1024 | 0 | -0.90(-0.09%) |
May 27, 2009 | 1044 | 1058 | 1022 | 1025 | 0 | -16.04(-1.54%) |
May 26, 2009 | 1022 | 1056 | 1020 | 1041 | 0 | +16.52(+1.61%) |
May 25, 2009 | 1030 | 1038 | 1020 | 1025 | 0 | +0.00(+0.00%) |
May 22, 2009 | 1030 | 1038 | 1020 | 1025 | 0 | -0.42(-0.04%) |
May 21, 2009 | 1023 | 1039 | 1015 | 1025 | 0 | -2.33(-0.23%) |
May 20, 2009 | 1045 | 1059 | 1025 | 1027 | 0 | -2.17(-0.21%) |
May 19, 2009 | 1035 | 1042 | 1023 | 1030 | 0 | -5.28(-0.51%) |
May 18, 2009 | 1013 | 1037 | 1010 | 1035 | 0 | +34.27(+3.42%) |
May 15, 2009 | 1013 | 1025 | 998.46 | 1001 | 0 | -15.24(-1.50%) |
May 14, 2009 | 1033 | 1043 | 1009 | 1016 | 0 | -15.82(-1.53%) |
May 13, 2009 | 1041 | 1042 | 1022 | 1032 | 0 | -22.83(-2.17%) |
May 12, 2009 | 1057 | 1066 | 1045 | 1054 | 0 | +3.84(+0.37%) |
May 11, 2009 | 1039 | 1063 | 1032 | 1051 | 0 | +4.52(+0.43%) |
May 08, 2009 | 1051 | 1055 | 1035 | 1046 | 0 | +7.66(+0.74%) |
May 07, 2009 | 1061 | 1068 | 1029 | 1038 | 0 | +7.92(+0.77%) |
May 06, 2009 | 1052 | 1063 | 1018 | 1031 | 0 | -16.26(-1.55%) |
May 05, 2009 | 1049 | 1063 | 1033 | 1047 | 0 | -3.98(-0.38%) |
May 04, 2009 | 1051 | 1059 | 1042 | 1051 | 0 | +15.13(+1.46%) |
May 01, 2009 | 1046 | 1050 | 1021 | 1036 | 0 | -12.03(-1.15%) |
Apr 30, 2009 | 1051 | 1058 | 1034 | 1048 | 0 | +4.85(+0.47%) |
Apr 29, 2009 | 1019 | 1060 | 1011 | 1043 | 0 | +31.20(+3.08%) |
Apr 28, 2009 | 1004 | 1030 | 998.83 | 1012 | 0 | +1.39(+0.14%) |
Apr 27, 2009 | 999.01 | 1022 | 993.00 | 1010 | 0 | +6.93(+0.69%) |
Apr 24, 2009 | 1013 | 1034 | 993.54 | 1003 | 0 | -8.42(-0.83%) |
Apr 23, 2009 | 1017 | 1024 | 998.51 | 1012 | 0 | -4.66(-0.46%) |
Apr 22, 2009 | 1019 | 1044 | 1006 | 1016 | 0 | -10.32(-1.01%) |
Apr 21, 2009 | 1018 | 1030 | 1004 | 1027 | 0 | +14.85(+1.47%) |
Apr 20, 2009 | 1032 | 1039 | 1009 | 1012 | 0 | -24.61(-2.37%) |
Apr 17, 2009 | 1051 | 1056 | 1032 | 1036 | 0 | -8.35(-0.80%) |
Apr 16, 2009 | 1048 | 1059 | 1031 | 1045 | 0 | -1.67(-0.16%) |
Apr 15, 2009 | 1038 | 1051 | 1031 | 1046 | 0 | +1.46(+0.14%) |
Apr 14, 2009 | 1050 | 1054 | 1034 | 1045 | 0 | -12.44(-1.18%) |
Apr 13, 2009 | 1045 | 1069 | 1040 | 1057 | 0 | +13.15(+1.26%) |
Apr 10, 2009 | 1029 | 1057 | 1020 | 1044 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 1029 | 1057 | 1020 | 1044 | 0 | -24.29(-2.27%) |
Apr 08, 2009 | 1059 | 1078 | 1053 | 1069 | 0 | +15.40(+1.46%) |
Apr 07, 2009 | 1063 | 1066 | 1045 | 1053 | 0 | -19.94(-1.86%) |
Apr 06, 2009 | 1076 | 1084 | 1061 | 1073 | 0 | -11.06(-1.02%) |
Apr 03, 2009 | 1078 | 1093 | 1065 | 1084 | 0 | +5.36(+0.50%) |
Apr 02, 2009 | 1069 | 1098 | 1065 | 1079 | 0 | +21.23(+2.01%) |
Apr 01, 2009 | 1032 | 1064 | 1026 | 1058 | 0 | +10.91(+1.04%) |
Mar 31, 2009 | 1044 | 1056 | 1022 | 1047 | 0 | +8.13(+0.78%) |
Mar 30, 2009 | 1042 | 1047 | 1026 | 1039 | 0 | -17.01(-1.61%) |
Mar 27, 2009 | 1054 | 1066 | 1044 | 1056 | 0 | -7.22(-0.68%) |
Mar 26, 2009 | 1046 | 1071 | 1042 | 1063 | 0 | +26.56(+2.56%) |
Mar 25, 2009 | 1028 | 1052 | 1012 | 1036 | 0 | +12.13(+1.18%) |
Mar 24, 2009 | 1023 | 1038 | 1014 | 1024 | 0 | -9.22(-0.89%) |
Mar 23, 2009 | 1010 | 1034 | 1005 | 1033 | 0 | +43.80(+4.43%) |
Mar 20, 2009 | 1004 | 1009 | 977.17 | 989.55 | 0 | -10.81(-1.08%) |
Mar 19, 2009 | 1014 | 1018 | 991.48 | 1000 | 0 | -6.84(-0.68%) |
Mar 18, 2009 | 978.46 | 1022 | 975.20 | 1007 | 0 | +11.63(+1.17%) |
Mar 17, 2009 | 972.10 | 995.93 | 968.64 | 995.57 | 0 | +28.57(+2.95%) |
Mar 16, 2009 | 981.11 | 986.81 | 964.08 | 967.01 | 0 | -10.70(-1.09%) |
Mar 13, 2009 | 963.49 | 983.04 | 955.08 | 977.71 | 0 | +11.02(+1.14%) |
Mar 12, 2009 | 942.79 | 970.62 | 931.86 | 966.69 | 0 | +30.72(+3.28%) |
Mar 11, 2009 | 957.38 | 963.02 | 929.82 | 935.97 | 0 | -20.64(-2.16%) |
Mar 10, 2009 | 933.53 | 963.38 | 926.02 | 956.62 | 0 | +27.35(+2.94%) |
Mar 09, 2009 | 945.20 | 960.27 | 923.75 | 929.27 | 0 | -23.25(-2.44%) |
Mar 06, 2009 | 976.36 | 977.31 | 935.27 | 952.52 | 0 | -16.16(-1.67%) |
Mar 05, 2009 | 980.14 | 996.15 | 958.51 | 968.68 | 0 | +17.28(+1.82%) |
Mar 04, 2009 | 940.98 | 967.12 | 925.33 | 951.40 | 0 | +23.18(+2.50%) |
Mar 03, 2009 | 951.51 | 956.95 | 919.92 | 928.21 | 0 | -21.74(-2.29%) |