Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1052 | 1082 | 1037 | 1068 | 0 | +15.50(+1.47%) |
May 28, 2009 | 1057 | 1072 | 1022 | 1052 | 0 | +2.04(+0.19%) |
May 27, 2009 | 1061 | 1080 | 1037 | 1050 | 0 | -12.60(-1.19%) |
May 26, 2009 | 1007 | 1070 | 999.74 | 1063 | 0 | +41.83(+4.10%) |
May 25, 2009 | 1027 | 1049 | 995.58 | 1021 | 0 | +0.00(+0.00%) |
May 22, 2009 | 1027 | 1049 | 995.58 | 1021 | 0 | -2.04(-0.20%) |
May 21, 2009 | 1045 | 1071 | 1004 | 1023 | 0 | -37.50(-3.54%) |
May 20, 2009 | 1072 | 1109 | 1054 | 1061 | 0 | -0.72(-0.07%) |
May 19, 2009 | 1039 | 1087 | 1025 | 1061 | 0 | +12.13(+1.16%) |
May 18, 2009 | 1036 | 1067 | 998.07 | 1049 | 0 | +30.35(+2.98%) |
May 15, 2009 | 1056 | 1089 | 1005 | 1019 | 0 | -33.89(-3.22%) |
May 14, 2009 | 1036 | 1076 | 1006 | 1053 | 0 | +23.69(+2.30%) |
May 13, 2009 | 1099 | 1106 | 1008 | 1029 | 0 | -80.25(-7.23%) |
May 12, 2009 | 1109 | 1148 | 1064 | 1109 | 0 | -13.10(-1.17%) |
May 11, 2009 | 1120 | 1162 | 1101 | 1123 | 0 | -19.76(-1.73%) |
May 08, 2009 | 1091 | 1160 | 1064 | 1142 | 0 | +65.95(+6.13%) |
May 07, 2009 | 1065 | 1184 | 1026 | 1076 | 0 | +35.77(+3.44%) |
May 06, 2009 | 1082 | 1105 | 1018 | 1041 | 0 | -21.86(-2.06%) |
May 05, 2009 | 1061 | 1105 | 1021 | 1062 | 0 | +13.79(+1.31%) |
May 04, 2009 | 1006 | 1066 | 990.36 | 1049 | 0 | +96.23(+10.10%) |
May 01, 2009 | 985.32 | 1012 | 927.01 | 952.44 | 0 | -31.45(-3.20%) |
Apr 30, 2009 | 980.87 | 1024 | 950.27 | 983.89 | 0 | +9.94(+1.02%) |
Apr 29, 2009 | 916.80 | 989.78 | 899.81 | 973.95 | 0 | +54.27(+5.90%) |
Apr 28, 2009 | 880.44 | 934.77 | 869.83 | 919.68 | 0 | +27.34(+3.06%) |
Apr 27, 2009 | 877.45 | 924.73 | 855.94 | 892.34 | 0 | +3.02(+0.34%) |
Apr 24, 2009 | 845.43 | 902.80 | 832.70 | 889.33 | 0 | +52.43(+6.26%) |
Apr 23, 2009 | 857.42 | 874.38 | 811.55 | 836.90 | 0 | -23.48(-2.73%) |
Apr 22, 2009 | 838.22 | 884.05 | 819.59 | 860.37 | 0 | +15.52(+1.84%) |
Apr 21, 2009 | 802.16 | 859.22 | 792.50 | 844.85 | 0 | +37.34(+4.62%) |
Apr 20, 2009 | 839.94 | 849.88 | 796.15 | 807.51 | 0 | -46.45(-5.44%) |
Apr 17, 2009 | 850.72 | 875.13 | 828.25 | 853.96 | 0 | +1.76(+0.21%) |
Apr 16, 2009 | 860.15 | 878.25 | 816.27 | 852.20 | 0 | +1.82(+0.21%) |
Apr 15, 2009 | 840.00 | 876.85 | 820.83 | 850.37 | 0 | +0.75(+0.09%) |
Apr 14, 2009 | 855.91 | 885.70 | 834.69 | 849.62 | 0 | -18.38(-2.12%) |
Apr 13, 2009 | 867.01 | 884.63 | 829.96 | 868.00 | 0 | -4.79(-0.55%) |
Apr 10, 2009 | 851.70 | 894.17 | 832.11 | 872.79 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 851.70 | 894.17 | 832.11 | 872.79 | 0 | +41.50(+4.99%) |
Apr 08, 2009 | 833.33 | 856.48 | 802.26 | 831.29 | 0 | +1.36(+0.16%) |
Apr 07, 2009 | 837.78 | 864.20 | 807.58 | 829.92 | 0 | -14.74(-1.74%) |
Apr 06, 2009 | 861.65 | 883.51 | 826.27 | 844.66 | 0 | -22.27(-2.57%) |
Apr 03, 2009 | 851.66 | 879.83 | 832.86 | 866.93 | 0 | +15.54(+1.83%) |
Apr 02, 2009 | 820.93 | 877.48 | 808.50 | 851.39 | 0 | +54.65(+6.86%) |
Apr 01, 2009 | 781.71 | 810.68 | 750.16 | 796.73 | 0 | +0.75(+0.09%) |
Mar 31, 2009 | 786.75 | 823.14 | 766.86 | 795.99 | 0 | +22.96(+2.97%) |
Mar 30, 2009 | 790.87 | 803.90 | 740.56 | 773.03 | 0 | -27.83(-3.47%) |
Mar 27, 2009 | 843.59 | 859.74 | 792.69 | 800.85 | 0 | -56.41(-6.58%) |
Mar 26, 2009 | 810.10 | 862.34 | 794.97 | 857.26 | 0 | +55.89(+6.97%) |
Mar 25, 2009 | 776.67 | 819.63 | 755.49 | 801.37 | 0 | +30.93(+4.01%) |
Mar 24, 2009 | 811.43 | 834.88 | 761.13 | 770.44 | 0 | -50.51(-6.15%) |
Mar 23, 2009 | 794.03 | 827.15 | 780.26 | 820.95 | 0 | +42.33(+5.44%) |
Mar 20, 2009 | 803.13 | 823.38 | 759.71 | 778.62 | 0 | -26.14(-3.25%) |
Mar 19, 2009 | 827.31 | 837.86 | 785.51 | 804.76 | 0 | -11.62(-1.42%) |
Mar 18, 2009 | 808.87 | 844.96 | 785.00 | 816.38 | 0 | +8.68(+1.08%) |
Mar 17, 2009 | 774.82 | 826.63 | 743.89 | 807.69 | 0 | +49.99(+6.60%) |
Mar 16, 2009 | 781.11 | 801.37 | 742.88 | 757.70 | 0 | -15.46(-2.00%) |
Mar 13, 2009 | 749.65 | 789.04 | 731.53 | 773.16 | 0 | +27.41(+3.67%) |
Mar 12, 2009 | 678.28 | 754.87 | 664.45 | 745.76 | 0 | +64.50(+9.47%) |
Mar 11, 2009 | 702.28 | 734.28 | 676.36 | 681.25 | 0 | -16.78(-2.40%) |
Mar 10, 2009 | 670.38 | 718.98 | 662.73 | 698.04 | 0 | +40.88(+6.22%) |
Mar 09, 2009 | 674.28 | 693.93 | 644.16 | 657.15 | 0 | -20.88(-3.08%) |
Mar 06, 2009 | 666.44 | 716.89 | 642.34 | 678.03 | 0 | +15.42(+2.33%) |
Mar 05, 2009 | 708.98 | 722.48 | 658.13 | 662.61 | 0 | -53.99(-7.53%) |
Mar 04, 2009 | 710.07 | 735.72 | 693.58 | 716.60 | 0 | +21.18(+3.05%) |
Mar 03, 2009 | 721.46 | 746.46 | 667.25 | 695.42 | 0 | -17.51(-2.46%) |