Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1564 | 1594 | 1564 | 1587 | 0 | +26.80(+1.72%) |
May 28, 2009 | 1568 | 1591 | 1557 | 1560 | 0 | -6.95(-0.44%) |
May 27, 2009 | 1583 | 1608 | 1567 | 1567 | 0 | -14.94(-0.94%) |
May 26, 2009 | 1553 | 1583 | 1553 | 1582 | 0 | +19.90(+1.27%) |
May 25, 2009 | 1562 | 1562 | 1562 | 1562 | 0 | +0.00(+0.00%) |
May 22, 2009 | 1562 | 1580 | 1552 | 1562 | 0 | +1.55(+0.10%) |
May 21, 2009 | 1548 | 1561 | 1521 | 1561 | 0 | +10.70(+0.69%) |
May 20, 2009 | 1534 | 1598 | 1534 | 1550 | 0 | +16.76(+1.09%) |
May 19, 2009 | 1530 | 1559 | 1529 | 1533 | 0 | +4.81(+0.31%) |
May 18, 2009 | 1460 | 1529 | 1460 | 1529 | 0 | +89.94(+6.25%) |
May 15, 2009 | 1448 | 1464 | 1427 | 1439 | 0 | -9.54(-0.66%) |
May 14, 2009 | 1461 | 1461 | 1439 | 1448 | 0 | -13.04(-0.89%) |
May 13, 2009 | 1524 | 1524 | 1447 | 1461 | 0 | -64.00(-4.20%) |
May 12, 2009 | 1514 | 1547 | 1500 | 1525 | 0 | +13.11(+0.87%) |
May 11, 2009 | 1499 | 1512 | 1458 | 1512 | 0 | +12.05(+0.80%) |
May 08, 2009 | 1441 | 1500 | 1438 | 1500 | 0 | +76.14(+5.35%) |
May 07, 2009 | 1416 | 1466 | 1412 | 1424 | 0 | +14.01(+0.99%) |
May 06, 2009 | 1365 | 1418 | 1365 | 1410 | 0 | +46.72(+3.43%) |
May 05, 2009 | 1352 | 1373 | 1329 | 1363 | 0 | +10.31(+0.76%) |
May 04, 2009 | 1276 | 1353 | 1275 | 1353 | 0 | +77.63(+6.09%) |
May 01, 2009 | 1271 | 1293 | 1260 | 1275 | 0 | +0.00(+0.00%) |
Apr 30, 2009 | 1271 | 1293 | 1260 | 1275 | 0 | +4.64(+0.37%) |
Apr 29, 2009 | 1244 | 1277 | 1244 | 1271 | 0 | +26.85(+2.16%) |
Apr 28, 2009 | 1235 | 1252 | 1234 | 1244 | 0 | -0.76(-0.06%) |
Apr 27, 2009 | 1257 | 1264 | 1235 | 1245 | 0 | -14.71(-1.17%) |
Apr 24, 2009 | 1262 | 1268 | 1254 | 1259 | 0 | +30.94(+2.52%) |
Apr 23, 2009 | 1228 | 1236 | 1216 | 1228 | 0 | +1.32(+0.11%) |
Apr 22, 2009 | 1220 | 1244 | 1220 | 1227 | 0 | +6.63(+0.54%) |
Apr 21, 2009 | 1193 | 1220 | 1180 | 1220 | 0 | +27.31(+2.29%) |
Apr 20, 2009 | 1258 | 1258 | 1191 | 1193 | 0 | -65.44(-5.20%) |
Apr 17, 2009 | 1254 | 1264 | 1247 | 1258 | 0 | +3.74(+0.30%) |
Apr 16, 2009 | 1217 | 1260 | 1217 | 1255 | 0 | +39.81(+3.28%) |
Apr 15, 2009 | 1205 | 1218 | 1200 | 1215 | 0 | +8.49(+0.70%) |
Apr 14, 2009 | 1225 | 1225 | 1198 | 1206 | 0 | -18.17(-1.48%) |
Apr 13, 2009 | 1166 | 1233 | 1166 | 1225 | 0 | +61.50(+5.29%) |
Apr 10, 2009 | 1149 | 1168 | 1141 | 1163 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 1149 | 1168 | 1141 | 1163 | 0 | +0.00(+0.00%) |
Apr 08, 2009 | 1149 | 1168 | 1141 | 1163 | 0 | +13.36(+1.16%) |
Apr 07, 2009 | 1167 | 1167 | 1141 | 1150 | 0 | -35.32(-2.98%) |
Apr 06, 2009 | 1188 | 1192 | 1173 | 1185 | 0 | -11.91(-1.00%) |
Apr 03, 2009 | 1139 | 1197 | 1139 | 1197 | 0 | +62.36(+5.50%) |
Apr 02, 2009 | 1135 | 1135 | 1135 | 1135 | 0 | +0.00(+0.00%) |
Apr 01, 2009 | 1120 | 1141 | 1120 | 1135 | 0 | +8.66(+0.77%) |
Mar 31, 2009 | 1123 | 1144 | 1123 | 1126 | 0 | +2.67(+0.24%) |
Mar 30, 2009 | 1162 | 1162 | 1109 | 1123 | 0 | -41.99(-3.60%) |
Mar 27, 2009 | 1172 | 1172 | 1142 | 1165 | 0 | -6.16(-0.53%) |
Mar 26, 2009 | 1143 | 1173 | 1140 | 1171 | 0 | +39.11(+3.45%) |
Mar 25, 2009 | 1127 | 1132 | 1102 | 1132 | 0 | +7.76(+0.69%) |
Mar 24, 2009 | 1074 | 1125 | 1074 | 1125 | 0 | +0.00(+0.00%) |
Mar 23, 2009 | 1074 | 1125 | 1074 | 1125 | 0 | +55.03(+5.15%) |
Mar 20, 2009 | 1082 | 1090 | 1064 | 1070 | 0 | -9.24(-0.86%) |
Mar 19, 2009 | 1062 | 1095 | 1062 | 1079 | 0 | +13.21(+1.24%) |
Mar 18, 2009 | 1048 | 1070 | 1032 | 1066 | 0 | +13.77(+1.31%) |
Mar 17, 2009 | 1033 | 1052 | 1028 | 1052 | 0 | +18.00(+1.74%) |
Mar 16, 2009 | 1044 | 1062 | 1033 | 1034 | 0 | -9.54(-0.91%) |
Mar 13, 2009 | 1033 | 1047 | 1028 | 1043 | 0 | +17.94(+1.75%) |
Mar 12, 2009 | 999.20 | 1028 | 997.32 | 1025 | 0 | +21.06(+2.10%) |
Mar 11, 2009 | 1005 | 1017 | 993.48 | 1004 | 0 | +0.15(+0.01%) |
Mar 10, 2009 | 953.45 | 1005 | 953.45 | 1004 | 0 | +51.54(+5.41%) |
Mar 09, 2009 | 965.02 | 973.04 | 952.44 | 952.64 | 0 | -12.38(-1.28%) |
Mar 07, 2009 | 954.81 | 983.75 | 954.81 | 965.02 | 0 | +10.21(+1.07%) |
Mar 06, 2009 | 985.86 | 985.86 | 944.28 | 954.81 | 0 | -31.46(-3.19%) |
Mar 05, 2009 | 934.70 | 988.04 | 934.70 | 986.27 | 0 | +56.15(+6.04%) |
Mar 04, 2009 | 951.16 | 955.96 | 914.07 | 930.12 | 0 | -13.63(-1.44%) |
Mar 03, 2009 | 1016 | 1016 | 939.63 | 943.75 | 0 | +0.00(+0.00%) |