Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 83.42 | 86.03 | 82.35 | 85.52 | 32,716 | +2.64(+3.18%) |
May 28, 2009 | 77.12 | 85.91 | 81.65 | 82.88 | 15,075 | -3.48(-4.03%) |
May 27, 2009 | 80.32 | 87.69 | 80.00 | 86.36 | 35,257 | +4.50(+5.50%) |
May 26, 2009 | 79.22 | 82.61 | 74.86 | 81.86 | 31,003 | +2.62(+3.31%) |
May 22, 2009 | 77.19 | 79.23 | 76.91 | 79.23 | 8,067 | +2.59(+3.38%) |
May 21, 2009 | 77.60 | 77.60 | 75.91 | 76.64 | 8,731 | +0.26(+0.34%) |
May 20, 2009 | 76.28 | 76.67 | 75.57 | 76.39 | 7,420 | -0.75(-0.98%) |
May 19, 2009 | 77.36 | 77.36 | 75.71 | 77.14 | 4,269 | -0.23(-0.30%) |
May 18, 2009 | 76.94 | 77.37 | 76.49 | 77.37 | 4,631 | +0.54(+0.71%) |
May 15, 2009 | 77.40 | 77.40 | 75.95 | 76.83 | 4,647 | -0.14(-0.18%) |
May 14, 2009 | 74.09 | 76.97 | 74.08 | 76.97 | 13,770 | +4.12(+5.66%) |
May 13, 2009 | 74.50 | 75.25 | 72.85 | 72.85 | 8,679 | -2.41(-3.20%) |
May 12, 2009 | 69.84 | 75.59 | 69.84 | 75.25 | 16,930 | +4.22(+5.94%) |
May 11, 2009 | 69.84 | 72.86 | 69.31 | 71.03 | 10,657 | -0.61(-0.84%) |
May 08, 2009 | 67.90 | 71.64 | 67.52 | 71.64 | 8,263 | +4.52(+6.73%) |
May 07, 2009 | 65.35 | 67.12 | 65.20 | 67.12 | 5,444 | +1.92(+2.95%) |
May 06, 2009 | 66.50 | 68.99 | 64.23 | 65.20 | 10,137 | -1.26(-1.90%) |
May 05, 2009 | 67.82 | 70.21 | 63.44 | 66.46 | 10,123 | -3.45(-4.93%) |
May 04, 2009 | 67.09 | 69.91 | 66.08 | 69.91 | 8,298 | +2.01(+2.96%) |
May 01, 2009 | 70.40 | 71.16 | 66.86 | 67.90 | 3,775 | -1.61(-2.31%) |
Apr 30, 2009 | 71.90 | 71.90 | 69.31 | 69.50 | 2,629 | -2.37(-3.30%) |
Apr 29, 2009 | 70.82 | 72.18 | 70.82 | 71.88 | 2,940 | +3.06(+4.44%) |
Apr 28, 2009 | 69.46 | 69.46 | 68.37 | 68.82 | 1,733 | +0.41(+0.60%) |
Apr 27, 2009 | 71.16 | 71.75 | 68.04 | 68.41 | 6,232 | -4.69(-6.41%) |
Apr 24, 2009 | 71.78 | 73.10 | 71.78 | 73.10 | 3,132 | +0.75(+1.04%) |
Apr 23, 2009 | 73.41 | 73.41 | 72.10 | 72.34 | 6,258 | -1.07(-1.46%) |
Apr 22, 2009 | 69.86 | 74.11 | 69.86 | 73.41 | 7,377 | +1.86(+2.60%) |
Apr 21, 2009 | 70.20 | 71.55 | 65.78 | 71.55 | 8,067 | +2.65(+3.84%) |
Apr 20, 2009 | 71.86 | 71.86 | 68.55 | 68.91 | 6,906 | -3.95(-5.42%) |
Apr 17, 2009 | 73.44 | 73.44 | 72.03 | 72.86 | 4,430 | -0.19(-0.27%) |
Apr 16, 2009 | 70.49 | 74.54 | 69.90 | 73.05 | 7,007 | +2.10(+2.96%) |
Apr 15, 2009 | 70.73 | 71.77 | 70.19 | 70.95 | 2,570 | +1.04(+1.49%) |
Apr 14, 2009 | 70.93 | 71.92 | 69.91 | 69.91 | 2,595 | -2.46(-3.40%) |
Apr 13, 2009 | 72.76 | 73.48 | 71.23 | 72.37 | 3,632 | -0.77(-1.05%) |
Apr 09, 2009 | 70.08 | 74.21 | 70.08 | 73.14 | 9,824 | +2.77(+3.94%) |
Apr 08, 2009 | 65.73 | 70.36 | 65.73 | 70.36 | 9,762 | +3.64(+5.45%) |
Apr 07, 2009 | 67.13 | 68.29 | 65.47 | 66.72 | 8,514 | -0.44(-0.66%) |
Apr 06, 2009 | 67.81 | 68.67 | 64.92 | 67.17 | 10,638 | -0.06(-0.09%) |
Apr 03, 2009 | 69.07 | 69.26 | 65.50 | 67.23 | 4,942 | -1.37(-1.99%) |
Apr 02, 2009 | 67.40 | 69.84 | 67.40 | 68.60 | 5,471 | +1.70(+2.54%) |
Apr 01, 2009 | 67.30 | 67.66 | 66.48 | 66.90 | 3,776 | -1.58(-2.31%) |
Mar 31, 2009 | 62.30 | 68.48 | 61.73 | 68.48 | 3,543 | +7.63(+12.54%) |
Mar 30, 2009 | 62.09 | 63.36 | 59.52 | 60.85 | 14,724 | -6.98(-10.30%) |
Mar 26, 2009 | 63.80 | 69.08 | 61.65 | 67.83 | 10,661 | +1.64(+2.47%) |
Mar 25, 2009 | 66.14 | 67.44 | 63.66 | 66.20 | 10,224 | +1.20(+1.85%) |
Mar 24, 2009 | 68.70 | 68.70 | 64.99 | 64.99 | 7,609 | -5.03(-7.18%) |
Mar 23, 2009 | 64.83 | 70.02 | 64.75 | 70.02 | 9,869 | +6.82(+10.79%) |
Mar 20, 2009 | 68.19 | 68.84 | 63.20 | 63.20 | 11,305 | -4.43(-6.55%) |
Mar 19, 2009 | 68.99 | 69.76 | 67.63 | 67.63 | 3,041 | -1.25(-1.81%) |
Mar 18, 2009 | 65.96 | 69.44 | 65.11 | 68.88 | 5,995 | +2.92(+4.42%) |
Mar 17, 2009 | 64.09 | 66.35 | 63.10 | 65.96 | 6,591 | -0.45(-0.68%) |
Mar 16, 2009 | 68.53 | 68.53 | 64.81 | 66.41 | 2,858 | +2.53(+3.96%) |
Mar 13, 2009 | 64.01 | 65.13 | 60.53 | 63.88 | 4,508 | +3.37(+5.57%) |
Mar 12, 2009 | 59.35 | 60.53 | 58.27 | 60.52 | 6,496 | +2.32(+3.99%) |
Mar 11, 2009 | 56.57 | 60.66 | 56.57 | 58.20 | 22,029 | -0.66(-1.12%) |
Mar 10, 2009 | 52.29 | 58.90 | 51.29 | 58.86 | 23,931 | +8.41(+16.68%) |
Mar 09, 2009 | 49.32 | 52.02 | 49.32 | 50.44 | 10,653 | -0.27(-0.54%) |
Mar 06, 2009 | 51.11 | 52.00 | 49.67 | 50.71 | 8,606 | -0.78(-1.52%) |
Mar 05, 2009 | 54.26 | 54.26 | 51.23 | 51.50 | 3,855 | -2.83(-5.21%) |
Mar 04, 2009 | 52.25 | 56.34 | 52.25 | 54.33 | 6,400 | -1.90(-3.38%) |