Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 959.14 | 966.45 | 943.27 | 961.28 | 0 | +1.86(+0.19%) |
May 28, 2009 | 955.51 | 966.68 | 941.41 | 959.42 | 0 | +9.60(+1.01%) |
May 27, 2009 | 975.95 | 981.17 | 947.65 | 949.82 | 0 | -28.50(-2.91%) |
May 26, 2009 | 947.28 | 982.00 | 940.67 | 978.32 | 0 | +30.51(+3.22%) |
May 25, 2009 | 954.92 | 965.30 | 943.84 | 947.81 | 0 | +0.00(+0.00%) |
May 22, 2009 | 954.92 | 965.30 | 943.84 | 947.81 | 0 | -4.16(-0.44%) |
May 21, 2009 | 951.88 | 966.94 | 939.94 | 951.97 | 0 | -2.59(-0.27%) |
May 20, 2009 | 972.74 | 980.55 | 949.70 | 954.56 | 0 | -13.16(-1.36%) |
May 19, 2009 | 967.74 | 980.31 | 953.47 | 967.72 | 0 | +6.92(+0.72%) |
May 18, 2009 | 962.46 | 973.43 | 946.59 | 960.80 | 0 | +5.15(+0.54%) |
May 15, 2009 | 972.68 | 979.78 | 950.15 | 955.66 | 0 | -19.41(-1.99%) |
May 14, 2009 | 993.32 | 1004 | 968.51 | 975.07 | 0 | -19.11(-1.92%) |
May 13, 2009 | 1013 | 1028 | 991.82 | 994.18 | 0 | -28.69(-2.80%) |
May 12, 2009 | 1037 | 1049 | 1014 | 1023 | 0 | -9.94(-0.96%) |
May 11, 2009 | 1033 | 1054 | 1023 | 1033 | 0 | -5.20(-0.50%) |
May 08, 2009 | 1041 | 1059 | 1015 | 1038 | 0 | +5.58(+0.54%) |
May 07, 2009 | 1039 | 1049 | 1019 | 1032 | 0 | +5.81(+0.57%) |
May 06, 2009 | 1022 | 1051 | 1012 | 1027 | 0 | +17.18(+1.70%) |
May 05, 2009 | 1021 | 1024 | 987.59 | 1009 | 0 | -8.87(-0.87%) |
May 04, 2009 | 1011 | 1025 | 994.45 | 1018 | 0 | +1.14(+0.11%) |
May 01, 2009 | 1032 | 1042 | 1009 | 1017 | 0 | -16.43(-1.59%) |
Apr 30, 2009 | 1066 | 1077 | 1030 | 1034 | 0 | -24.59(-2.32%) |
Apr 29, 2009 | 1045 | 1064 | 1034 | 1058 | 0 | +15.03(+1.44%) |
Apr 28, 2009 | 1038 | 1062 | 1024 | 1043 | 0 | +3.65(+0.35%) |
Apr 27, 2009 | 1018 | 1047 | 1011 | 1040 | 0 | +15.44(+1.51%) |
Apr 24, 2009 | 1027 | 1037 | 1006 | 1024 | 0 | -0.73(-0.07%) |
Apr 23, 2009 | 1034 | 1041 | 1013 | 1025 | 0 | -5.68(-0.55%) |
Apr 22, 2009 | 1046 | 1054 | 1024 | 1030 | 0 | -15.98(-1.53%) |
Apr 21, 2009 | 1041 | 1066 | 1030 | 1046 | 0 | +6.48(+0.62%) |
Apr 20, 2009 | 1051 | 1063 | 1029 | 1040 | 0 | -25.04(-2.35%) |
Apr 17, 2009 | 1059 | 1072 | 1046 | 1065 | 0 | +5.45(+0.51%) |
Apr 16, 2009 | 1039 | 1069 | 1016 | 1060 | 0 | +26.63(+2.58%) |
Apr 15, 2009 | 1025 | 1049 | 1016 | 1033 | 0 | +9.67(+0.95%) |
Apr 14, 2009 | 1031 | 1048 | 1013 | 1023 | 0 | -14.57(-1.40%) |
Apr 13, 2009 | 1044 | 1058 | 1016 | 1038 | 0 | -15.95(-1.51%) |
Apr 10, 2009 | 1072 | 1081 | 1037 | 1054 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 1072 | 1081 | 1037 | 1054 | 0 | -0.67(-0.06%) |
Apr 08, 2009 | 1051 | 1069 | 1038 | 1054 | 0 | +6.28(+0.60%) |
Apr 07, 2009 | 1052 | 1077 | 1033 | 1048 | 0 | -14.90(-1.40%) |
Apr 06, 2009 | 1061 | 1082 | 1044 | 1063 | 0 | -5.18(-0.48%) |
Apr 03, 2009 | 1066 | 1076 | 1052 | 1068 | 0 | +3.23(+0.30%) |
Apr 02, 2009 | 1079 | 1104 | 1051 | 1065 | 0 | -5.03(-0.47%) |
Apr 01, 2009 | 1084 | 1097 | 1051 | 1070 | 0 | -24.96(-2.28%) |
Mar 31, 2009 | 1082 | 1116 | 1063 | 1095 | 0 | +20.80(+1.94%) |
Mar 30, 2009 | 1052 | 1081 | 1038 | 1074 | 0 | +8.61(+0.81%) |
Mar 27, 2009 | 1074 | 1089 | 1055 | 1066 | 0 | -16.62(-1.54%) |
Mar 26, 2009 | 1072 | 1084 | 1052 | 1082 | 0 | +19.37(+1.82%) |
Mar 25, 2009 | 1058 | 1077 | 1035 | 1063 | 0 | +10.49(+1.00%) |
Mar 24, 2009 | 1071 | 1095 | 1048 | 1052 | 0 | -28.59(-2.64%) |
Mar 23, 2009 | 1067 | 1087 | 1057 | 1081 | 0 | +28.65(+2.72%) |
Mar 20, 2009 | 1067 | 1087 | 1044 | 1052 | 0 | -6.89(-0.65%) |
Mar 19, 2009 | 1080 | 1091 | 1040 | 1059 | 0 | +4.58(+0.43%) |
Mar 18, 2009 | 1031 | 1069 | 1007 | 1055 | 0 | +18.61(+1.80%) |
Mar 17, 2009 | 1031 | 1055 | 1003 | 1036 | 0 | +7.72(+0.75%) |
Mar 16, 2009 | 1022 | 1058 | 1005 | 1028 | 0 | +12.55(+1.24%) |
Mar 13, 2009 | 971.04 | 1024 | 957.35 | 1016 | 0 | +52.83(+5.49%) |
Mar 12, 2009 | 940.72 | 975.48 | 925.28 | 962.91 | 0 | +22.00(+2.34%) |
Mar 11, 2009 | 962.53 | 971.49 | 928.14 | 940.92 | 0 | -14.63(-1.53%) |
Mar 10, 2009 | 961.18 | 976.41 | 930.72 | 955.55 | 0 | +9.42(+1.00%) |
Mar 09, 2009 | 956.33 | 976.95 | 931.55 | 946.13 | 0 | -20.08(-2.08%) |
Mar 06, 2009 | 981.56 | 999.62 | 943.82 | 966.21 | 0 | -6.16(-0.63%) |
Mar 05, 2009 | 987.03 | 996.75 | 960.40 | 972.37 | 0 | -29.00(-2.90%) |
Mar 04, 2009 | 986.59 | 1017 | 968.87 | 1001 | 0 | +26.12(+2.68%) |
Mar 03, 2009 | 1018 | 1028 | 956.56 | 975.25 | 0 | -34.39(-3.41%) |