Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1041 | 1065 | 1022 | 1059 | 0 | +22.06(+2.13%) |
May 28, 2009 | 1030 | 1049 | 1003 | 1037 | 0 | +18.04(+1.77%) |
May 27, 2009 | 1052 | 1065 | 1012 | 1019 | 0 | -33.28(-3.16%) |
May 26, 2009 | 1005 | 1060 | 994.85 | 1052 | 0 | +41.24(+4.08%) |
May 25, 2009 | 1024 | 1040 | 1001 | 1011 | 0 | +0.00(+0.00%) |
May 22, 2009 | 1024 | 1040 | 1001 | 1011 | 0 | -7.12(-0.70%) |
May 21, 2009 | 1013 | 1035 | 992.65 | 1018 | 0 | -8.58(-0.84%) |
May 20, 2009 | 1055 | 1080 | 1018 | 1027 | 0 | -13.60(-1.31%) |
May 19, 2009 | 1054 | 1074 | 1027 | 1040 | 0 | -16.95(-1.60%) |
May 18, 2009 | 1015 | 1064 | 1003 | 1057 | 0 | +61.94(+6.22%) |
May 15, 2009 | 1013 | 1029 | 981.82 | 995.15 | 0 | -21.93(-2.16%) |
May 14, 2009 | 989.92 | 1031 | 975.12 | 1017 | 0 | +26.46(+2.67%) |
May 13, 2009 | 1020 | 1035 | 980.88 | 990.62 | 0 | -52.81(-5.06%) |
May 12, 2009 | 1067 | 1083 | 1016 | 1043 | 0 | -13.72(-1.30%) |
May 11, 2009 | 1075 | 1097 | 1042 | 1057 | 0 | -45.48(-4.12%) |
May 08, 2009 | 1056 | 1111 | 1035 | 1103 | 0 | +68.86(+6.66%) |
May 07, 2009 | 1094 | 1110 | 1017 | 1034 | 0 | -42.98(-3.99%) |
May 06, 2009 | 1056 | 1096 | 1027 | 1077 | 0 | +36.59(+3.52%) |
May 05, 2009 | 1044 | 1067 | 1016 | 1040 | 0 | -14.45(-1.37%) |
May 04, 2009 | 1014 | 1061 | 1000 | 1055 | 0 | +66.98(+6.78%) |
May 01, 2009 | 1001 | 1021 | 970.86 | 987.63 | 0 | -15.56(-1.55%) |
Apr 30, 2009 | 1019 | 1048 | 987.35 | 1003 | 0 | -1.74(-0.17%) |
Apr 29, 2009 | 981.75 | 1019 | 965.56 | 1005 | 0 | +36.23(+3.74%) |
Apr 28, 2009 | 953.61 | 1292 | 943.22 | 968.70 | 0 | -0.93(-0.10%) |
Apr 27, 2009 | 984.11 | 1045 | 948.09 | 969.63 | 0 | -37.60(-3.73%) |
Apr 24, 2009 | 985.21 | 1028 | 962.18 | 1007 | 0 | +28.18(+2.88%) |
Apr 23, 2009 | 962.32 | 996.27 | 933.42 | 979.05 | 0 | +24.31(+2.55%) |
Apr 22, 2009 | 958.61 | 1004 | 926.04 | 954.74 | 0 | -26.84(-2.73%) |
Apr 21, 2009 | 904.36 | 989.64 | 887.92 | 981.57 | 0 | +60.37(+6.55%) |
Apr 20, 2009 | 974.63 | 988.30 | 914.22 | 921.21 | 0 | -82.30(-8.20%) |
Apr 17, 2009 | 990.20 | 1028 | 964.52 | 1004 | 0 | +11.88(+1.20%) |
Apr 16, 2009 | 977.96 | 1015 | 942.55 | 991.63 | 0 | +19.56(+2.01%) |
Apr 15, 2009 | 926.68 | 978.18 | 909.54 | 972.07 | 0 | +39.62(+4.25%) |
Apr 14, 2009 | 974.33 | 993.40 | 924.82 | 932.45 | 0 | -56.13(-5.68%) |
Apr 13, 2009 | 954.95 | 1002 | 935.42 | 988.58 | 0 | +19.96(+2.06%) |
Apr 10, 2009 | 917.50 | 976.54 | 899.72 | 968.62 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 917.50 | 976.54 | 899.72 | 968.62 | 0 | +85.80(+9.72%) |
Apr 08, 2009 | 881.73 | 900.45 | 859.07 | 882.82 | 0 | +10.44(+1.20%) |
Apr 07, 2009 | 888.95 | 908.30 | 863.34 | 872.38 | 0 | -36.69(-4.04%) |
Apr 06, 2009 | 907.57 | 926.90 | 883.04 | 909.07 | 0 | -16.04(-1.73%) |
Apr 03, 2009 | 893.04 | 931.92 | 873.10 | 925.11 | 0 | +28.91(+3.23%) |
Apr 02, 2009 | 887.47 | 945.27 | 864.86 | 896.20 | 0 | +37.15(+4.32%) |
Apr 01, 2009 | 834.77 | 873.14 | 820.04 | 859.05 | 0 | +10.73(+1.26%) |
Mar 31, 2009 | 825.97 | 862.30 | 812.30 | 848.32 | 0 | +37.15(+4.58%) |
Mar 30, 2009 | 831.08 | 845.59 | 800.07 | 811.17 | 0 | -46.36(-5.41%) |
Mar 27, 2009 | 869.59 | 888.54 | 846.55 | 857.54 | 0 | -33.97(-3.81%) |
Mar 26, 2009 | 882.64 | 902.15 | 851.32 | 891.51 | 0 | +18.42(+2.11%) |
Mar 25, 2009 | 862.02 | 893.56 | 822.38 | 873.09 | 0 | +21.66(+2.54%) |
Mar 24, 2009 | 873.33 | 904.36 | 838.37 | 851.43 | 0 | -45.02(-5.02%) |
Mar 23, 2009 | 847.46 | 901.78 | 839.06 | 896.46 | 0 | +96.33(+12.04%) |
Mar 20, 2009 | 835.56 | 846.61 | 791.34 | 800.13 | 0 | -41.92(-4.98%) |
Mar 19, 2009 | 877.00 | 895.72 | 822.69 | 842.05 | 0 | -25.77(-2.97%) |
Mar 18, 2009 | 813.21 | 876.15 | 793.15 | 867.82 | 0 | +45.66(+5.55%) |
Mar 17, 2009 | 781.88 | 825.62 | 766.32 | 822.16 | 0 | +42.11(+5.40%) |
Mar 16, 2009 | 813.04 | 834.94 | 772.67 | 780.06 | 0 | -20.92(-2.61%) |
Mar 13, 2009 | 806.48 | 823.02 | 771.43 | 800.98 | 0 | -0.91(-0.11%) |
Mar 12, 2009 | 748.20 | 808.99 | 731.62 | 801.89 | 0 | +49.91(+6.64%) |
Mar 11, 2009 | 759.20 | 780.65 | 727.92 | 751.98 | 0 | +0.75(+0.10%) |
Mar 10, 2009 | 702.31 | 758.20 | 688.41 | 751.23 | 0 | +70.33(+10.33%) |
Mar 09, 2009 | 671.94 | 701.86 | 656.16 | 680.90 | 0 | -2.38(-0.35%) |
Mar 06, 2009 | 693.50 | 710.04 | 651.63 | 683.28 | 0 | -4.01(-0.58%) |
Mar 05, 2009 | 715.81 | 730.73 | 675.23 | 687.29 | 0 | -47.81(-6.50%) |
Mar 04, 2009 | 737.74 | 760.12 | 707.22 | 735.10 | 0 | +12.78(+1.77%) |
Mar 03, 2009 | 743.42 | 760.51 | 702.49 | 722.32 | 0 | -9.39(-1.28%) |