Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1065 | 1074 | 1001 | 1074 | 2,068 | +29.00(+2.78%) |
May 28, 2009 | 1040 | 1058 | 1000 | 1045 | 390 | +20.00(+1.95%) |
May 27, 2009 | 1022 | 1035 | 1010 | 1025 | 619 | +1.00(+0.10%) |
May 26, 2009 | 1010 | 1035 | 975.00 | 1024 | 1,196 | +15.00(+1.49%) |
May 22, 2009 | 1000 | 1046 | 999.85 | 1009 | 717 | +9.00(+0.90%) |
May 21, 2009 | 1005 | 1048 | 975.01 | 1000 | 776 | -15.00(-1.48%) |
May 20, 2009 | 1037 | 1055 | 1015 | 1015 | 666 | -22.00(-2.12%) |
May 19, 2009 | 1050 | 1094 | 1030 | 1037 | 1,009 | -12.00(-1.14%) |
May 18, 2009 | 1010 | 1050 | 1000 | 1049 | 923 | +30.00(+2.94%) |
May 15, 2009 | 980.00 | 1029 | 980.00 | 1019 | 1,011 | +10.00(+0.99%) |
May 14, 2009 | 995.00 | 1010 | 965.00 | 1009 | 406 | +38.00(+3.91%) |
May 13, 2009 | 975.00 | 1029 | 965.00 | 971.00 | 1,142 | -27.00(-2.71%) |
May 12, 2009 | 985.00 | 1025 | 965.00 | 998.00 | 820 | +23.00(+2.36%) |
May 11, 2009 | 952.06 | 1000 | 940.00 | 975.00 | 1,290 | -12.00(-1.22%) |
May 08, 2009 | 1014 | 1014 | 950.00 | 987.00 | 1,100 | +2.00(+0.20%) |
May 07, 2009 | 982.28 | 1019 | 972.00 | 985.00 | 832 | -15.00(-1.50%) |
May 06, 2009 | 1018 | 1020 | 992.00 | 1000 | 1,381 | -20.00(-1.96%) |
May 05, 2009 | 1020 | 1035 | 990.96 | 1020 | 894 | +5.00(+0.49%) |
May 04, 2009 | 1007 | 1019 | 1005 | 1015 | 971 | +35.00(+3.57%) |
May 01, 2009 | 950.00 | 980.00 | 931.00 | 980.00 | 1,778 | +45.00(+4.81%) |
Apr 30, 2009 | 1017 | 1030 | 935.00 | 935.00 | 4,479 | -84.00(-8.24%) |
Apr 29, 2009 | 1005 | 1046 | 995.00 | 1019 | 1,162 | +2.00(+0.20%) |
Apr 28, 2009 | 1035 | 1057 | 990.00 | 1017 | 2,657 | +2.00(+0.20%) |
Apr 27, 2009 | 1048 | 1070 | 980.00 | 1015 | 3,752 | -70.00(-6.45%) |
Apr 24, 2009 | 1050 | 1135 | 1050 | 1085 | 1,663 | +7.00(+0.65%) |
Apr 23, 2009 | 1046 | 1150 | 1025 | 1078 | 1,417 | +32.00(+3.06%) |
Apr 22, 2009 | 1000 | 1060 | 1000 | 1046 | 1,539 | +19.00(+1.85%) |
Apr 21, 2009 | 969.00 | 1035 | 969.00 | 1027 | 1,036 | +64.95(+6.75%) |
Apr 20, 2009 | 1020 | 1020 | 955.00 | 962.05 | 935 | -37.95(-3.80%) |
Apr 17, 2009 | 999.00 | 1009 | 961.33 | 1000 | 746 | +1.00(+0.10%) |
Apr 16, 2009 | 960.00 | 1030 | 960.00 | 999.00 | 645 | +14.00(+1.42%) |
Apr 15, 2009 | 980.00 | 1010 | 969.00 | 985.00 | 1,341 | -4.90(-0.49%) |
Apr 14, 2009 | 1012 | 1040 | 970.00 | 989.90 | 950 | -32.08(-3.14%) |
Apr 13, 2009 | 1015 | 1025 | 1015 | 1022 | 658 | +6.98(+0.69%) |
Apr 09, 2009 | 1017 | 1030 | 1000 | 1015 | 1,207 | +5.00(+0.50%) |
Apr 08, 2009 | 1030 | 1039 | 990.00 | 1010 | 841 | -14.00(-1.37%) |
Apr 07, 2009 | 1000 | 1024 | 982.00 | 1024 | 501 | -4.00(-0.39%) |
Apr 06, 2009 | 1000 | 1035 | 973.00 | 1028 | 2,101 | +16.05(+1.59%) |
Apr 03, 2009 | 1005 | 1028 | 999.01 | 1012 | 691 | -21.05(-2.04%) |
Apr 02, 2009 | 977.14 | 1043 | 977.14 | 1033 | 1,486 | +33.00(+3.30%) |
Apr 01, 2009 | 1018 | 1018 | 960.00 | 1000 | 1,285 | -10.00(-0.99%) |
Mar 31, 2009 | 965.50 | 1020 | 965.50 | 1010 | 1,266 | +44.50(+4.61%) |
Mar 30, 2009 | 996.47 | 999.98 | 950.00 | 965.50 | 1,520 | -59.50(-5.80%) |
Mar 26, 2009 | 985.00 | 1025 | 960.00 | 1025 | 1,419 | +67.00(+6.99%) |
Mar 25, 2009 | 968.00 | 1000 | 935.00 | 958.00 | 1,647 | +2.00(+0.21%) |
Mar 24, 2009 | 956.00 | 966.40 | 920.00 | 956.00 | 830 | -12.00(-1.24%) |
Mar 23, 2009 | 963.00 | 970.00 | 962.88 | 968.00 | 1,089 | +41.00(+4.42%) |
Mar 20, 2009 | 910.00 | 960.00 | 910.00 | 927.00 | 2,026 | +2.00(+0.22%) |
Mar 19, 2009 | 939.00 | 940.00 | 920.00 | 925.00 | 322 | -5.90(-0.63%) |
Mar 18, 2009 | 876.42 | 937.40 | 876.42 | 930.90 | 1,499 | +25.02(+2.76%) |
Mar 17, 2009 | 915.00 | 915.00 | 860.00 | 905.88 | 895 | -0.12(-0.01%) |
Mar 16, 2009 | 940.00 | 955.00 | 890.00 | 906.00 | 1,300 | -27.00(-2.89%) |
Mar 13, 2009 | 927.00 | 934.39 | 894.00 | 933.00 | 0 | -6.00(-0.64%) |
Mar 12, 2009 | 828.95 | 939.53 | 828.95 | 939.00 | 1,109 | +87.00(+10.21%) |
Mar 11, 2009 | 863.94 | 873.00 | 820.00 | 852.00 | 844 | -22.00(-2.52%) |
Mar 10, 2009 | 850.00 | 874.00 | 810.00 | 874.00 | 1,438 | +37.00(+4.42%) |
Mar 09, 2009 | 801.00 | 845.99 | 796.00 | 837.00 | 957 | +32.00(+3.98%) |
Mar 06, 2009 | 840.00 | 872.00 | 785.00 | 805.00 | 0 | -60.98(-7.04%) |
Mar 05, 2009 | 839.10 | 897.00 | 826.00 | 865.98 | 1,399 | -3.27(-0.38%) |
Mar 04, 2009 | 860.00 | 870.00 | 845.00 | 869.25 | 1,350 | +8.25(+0.96%) |