Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2009 | 1006 | 1028 | 975.14 | 1008 | 0 | -3.13(-0.31%) |
Jun 25, 2009 | 1017 | 1019 | 987.75 | 1011 | 0 | +14.04(+1.41%) |
Jun 24, 2009 | 1008 | 1035 | 985.22 | 996.90 | 0 | +6.67(+0.67%) |
Jun 23, 2009 | 1023 | 1043 | 973.75 | 990.23 | 0 | +45.33(+4.80%) |
Jun 22, 2009 | 987.37 | 992.32 | 937.18 | 944.90 | 0 | -49.19(-4.95%) |
Jun 19, 2009 | 1000 | 1025 | 974.67 | 994.09 | 0 | +8.60(+0.87%) |
Jun 18, 2009 | 973.26 | 999.11 | 961.61 | 985.49 | 0 | +11.79(+1.21%) |
Jun 17, 2009 | 975.08 | 1010 | 945.75 | 973.70 | 0 | -7.62(-0.78%) |
Jun 16, 2009 | 998.79 | 1026 | 967.48 | 981.33 | 0 | -4.03(-0.41%) |
Jun 15, 2009 | 1006 | 1015 | 969.94 | 985.35 | 0 | -28.22(-2.78%) |
Jun 12, 2009 | 1023 | 1033 | 986.67 | 1014 | 0 | -16.66(-1.62%) |
Jun 11, 2009 | 1024 | 1057 | 1013 | 1030 | 0 | -4.36(-0.42%) |
Jun 10, 2009 | 1044 | 1061 | 1007 | 1035 | 0 | -9.46(-0.91%) |
Jun 09, 2009 | 1063 | 1069 | 1036 | 1044 | 0 | -12.82(-1.21%) |
Jun 08, 2009 | 1046 | 1072 | 1039 | 1057 | 0 | -3.21(-0.30%) |
Jun 05, 2009 | 1074 | 1087 | 1044 | 1060 | 0 | -3.77(-0.35%) |
Jun 04, 2009 | 1059 | 1075 | 1033 | 1064 | 0 | +5.05(+0.48%) |
Jun 03, 2009 | 1065 | 1083 | 1037 | 1059 | 0 | -13.88(-1.29%) |
Jun 02, 2009 | 1075 | 1111 | 1039 | 1073 | 0 | -30.94(-2.80%) |
Jun 01, 2009 | 1087 | 1131 | 1069 | 1104 | 0 | +35.62(+3.34%) |
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%) |