Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 103.94 | 105.11 | 102.46 | 104.02 | 22,179 | -0.54(-0.52%) |
Jun 29, 2009 | 104.72 | 104.72 | 97.01 | 104.56 | 7,145 | -0.36(-0.34%) |
Jun 26, 2009 | 104.66 | 106.10 | 99.30 | 104.92 | 58,705 | +1.05(+1.01%) |
Jun 25, 2009 | 101.50 | 103.87 | 100.35 | 103.87 | 19,893 | +3.48(+3.46%) |
Jun 24, 2009 | 98.78 | 101.30 | 98.78 | 100.39 | 10,152 | +1.78(+1.80%) |
Jun 23, 2009 | 96.58 | 103.13 | 96.58 | 98.62 | 17,638 | +1.45(+1.49%) |
Jun 22, 2009 | 94.65 | 98.52 | 94.65 | 97.17 | 19,413 | -2.86(-2.86%) |
Jun 19, 2009 | 97.19 | 100.03 | 95.64 | 100.03 | 21,450 | +3.55(+3.67%) |
Jun 18, 2009 | 91.76 | 96.85 | 86.89 | 96.49 | 12,299 | +5.18(+5.68%) |
Jun 17, 2009 | 94.15 | 93.35 | 89.60 | 91.30 | 30,366 | -2.85(-3.02%) |
Jun 16, 2009 | 95.80 | 95.80 | 92.08 | 94.15 | 21,078 | -1.14(-1.20%) |
Jun 15, 2009 | 94.28 | 96.12 | 93.15 | 95.29 | 11,475 | +0.60(+0.63%) |
Jun 12, 2009 | 92.80 | 95.92 | 92.80 | 94.69 | 19,738 | -0.55(-0.58%) |
Jun 11, 2009 | 95.03 | 96.19 | 91.54 | 95.24 | 21,056 | +0.02(+0.02%) |
Jun 10, 2009 | 96.97 | 96.97 | 94.73 | 95.22 | 12,347 | -1.20(-1.25%) |
Jun 09, 2009 | 95.94 | 96.42 | 93.70 | 96.42 | 14,632 | +0.73(+0.76%) |
Jun 08, 2009 | 93.01 | 96.60 | 92.48 | 95.69 | 13,383 | +1.91(+2.03%) |
Jun 05, 2009 | 92.31 | 94.17 | 91.15 | 93.79 | 12,249 | +0.71(+0.76%) |
Jun 04, 2009 | 89.98 | 93.08 | 89.41 | 93.08 | 13,935 | +2.97(+3.30%) |
Jun 03, 2009 | 89.83 | 90.37 | 87.66 | 90.11 | 17,423 | +0.47(+0.53%) |
Jun 02, 2009 | 89.06 | 89.75 | 86.66 | 89.64 | 15,614 | +0.02(+0.02%) |
Jun 01, 2009 | 84.74 | 89.97 | 84.74 | 89.62 | 15,310 | +4.13(+4.84%) |
May 29, 2009 | 83.38 | 85.99 | 82.31 | 85.49 | 32,730 | +2.64(+3.18%) |
May 28, 2009 | 77.09 | 85.87 | 81.61 | 82.85 | 15,081 | -3.48(-4.03%) |
May 27, 2009 | 80.29 | 87.65 | 79.96 | 86.32 | 35,272 | +4.50(+5.50%) |
May 26, 2009 | 79.19 | 82.58 | 74.83 | 81.82 | 31,015 | +2.62(+3.31%) |
May 22, 2009 | 77.16 | 79.20 | 76.88 | 79.20 | 8,071 | +2.59(+3.38%) |
May 21, 2009 | 77.57 | 77.57 | 75.87 | 76.61 | 8,734 | +0.26(+0.34%) |
May 20, 2009 | 76.25 | 76.64 | 75.54 | 76.36 | 7,423 | -0.75(-0.98%) |
May 19, 2009 | 77.33 | 77.33 | 75.68 | 77.11 | 4,270 | -0.23(-0.30%) |
May 18, 2009 | 76.91 | 77.34 | 76.46 | 77.34 | 4,633 | +0.54(+0.71%) |
May 15, 2009 | 77.36 | 77.36 | 75.92 | 76.80 | 4,649 | -0.14(-0.18%) |
May 14, 2009 | 74.06 | 76.94 | 74.05 | 76.94 | 13,776 | +4.12(+5.66%) |
May 13, 2009 | 74.47 | 75.22 | 72.82 | 72.82 | 8,683 | -2.40(-3.20%) |
May 12, 2009 | 69.82 | 75.56 | 69.82 | 75.22 | 16,937 | +4.22(+5.94%) |
May 11, 2009 | 69.82 | 72.83 | 69.28 | 71.00 | 10,662 | -0.61(-0.85%) |
May 08, 2009 | 67.88 | 71.61 | 67.50 | 71.61 | 8,267 | +4.51(+6.73%) |
May 07, 2009 | 65.32 | 67.09 | 65.17 | 67.09 | 5,446 | +1.92(+2.95%) |
May 06, 2009 | 66.47 | 68.96 | 64.20 | 65.17 | 10,141 | -1.26(-1.90%) |
May 05, 2009 | 67.79 | 70.18 | 63.41 | 66.43 | 10,127 | -3.44(-4.93%) |
May 04, 2009 | 67.06 | 69.88 | 66.05 | 69.88 | 8,301 | +2.01(+2.96%) |
May 01, 2009 | 70.37 | 71.13 | 66.83 | 67.87 | 3,777 | -1.61(-2.31%) |
Apr 30, 2009 | 71.87 | 71.87 | 69.28 | 69.47 | 2,631 | -2.37(-3.30%) |
Apr 29, 2009 | 70.79 | 72.15 | 70.79 | 71.85 | 2,941 | +3.06(+4.44%) |
Apr 28, 2009 | 69.43 | 69.43 | 68.34 | 68.79 | 1,733 | +0.41(+0.60%) |
Apr 27, 2009 | 71.13 | 71.72 | 68.01 | 68.38 | 6,235 | -4.69(-6.41%) |
Apr 24, 2009 | 71.76 | 73.07 | 71.76 | 73.07 | 3,133 | +0.75(+1.04%) |
Apr 23, 2009 | 73.38 | 73.38 | 72.07 | 72.31 | 6,261 | -1.07(-1.46%) |
Apr 22, 2009 | 69.83 | 74.07 | 69.83 | 73.38 | 7,380 | +1.86(+2.60%) |
Apr 21, 2009 | 70.17 | 71.52 | 65.75 | 71.52 | 8,071 | +2.65(+3.84%) |
Apr 20, 2009 | 71.83 | 71.83 | 68.52 | 68.88 | 6,909 | -3.95(-5.42%) |
Apr 17, 2009 | 73.41 | 73.41 | 72.00 | 72.83 | 4,431 | -0.19(-0.27%) |
Apr 16, 2009 | 70.46 | 74.51 | 69.87 | 73.02 | 7,010 | +2.10(+2.96%) |
Apr 15, 2009 | 70.70 | 71.74 | 70.16 | 70.92 | 2,571 | +1.04(+1.49%) |
Apr 14, 2009 | 70.90 | 71.89 | 69.88 | 69.88 | 2,596 | -2.46(-3.40%) |
Apr 13, 2009 | 72.73 | 73.45 | 71.20 | 72.34 | 3,633 | -0.77(-1.05%) |
Apr 09, 2009 | 70.05 | 74.18 | 70.05 | 73.11 | 9,828 | +2.77(+3.94%) |
Apr 08, 2009 | 65.70 | 70.34 | 65.70 | 70.34 | 9,766 | +3.64(+5.45%) |
Apr 07, 2009 | 67.10 | 68.26 | 65.44 | 66.70 | 8,518 | -0.44(-0.66%) |
Apr 06, 2009 | 67.78 | 68.64 | 64.89 | 67.14 | 10,642 | -0.06(-0.09%) |
Apr 03, 2009 | 69.04 | 69.23 | 65.47 | 67.20 | 4,945 | -1.37(-1.99%) |
Apr 02, 2009 | 67.37 | 69.82 | 67.37 | 68.57 | 5,473 | +1.70(+2.54%) |