Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2715 | 2737 | 2667 | 2671 | 0 | -43.74(-1.61%) |
Apr 29, 2009 | 2672 | 2716 | 2672 | 2715 | 0 | +42.90(+1.61%) |
Apr 28, 2009 | 2662 | 2673 | 2636 | 2672 | 0 | +9.97(+0.37%) |
Apr 27, 2009 | 2680 | 2680 | 2655 | 2662 | 0 | -18.66(-0.70%) |
Apr 24, 2009 | 2681 | 2689 | 2678 | 2680 | 0 | -0.20(-0.01%) |
Apr 23, 2009 | 2676 | 2684 | 2668 | 2681 | 0 | +4.33(+0.16%) |
Apr 22, 2009 | 2667 | 2693 | 2656 | 2676 | 0 | +9.01(+0.34%) |
Apr 21, 2009 | 2636 | 2670 | 2624 | 2667 | 0 | +30.92(+1.17%) |
Apr 20, 2009 | 2677 | 2677 | 2632 | 2636 | 0 | -40.54(-1.51%) |
Apr 17, 2009 | 2686 | 2692 | 2669 | 2677 | 0 | -9.50(-0.35%) |
Apr 16, 2009 | 2641 | 2691 | 2641 | 2686 | 0 | +45.67(+1.73%) |
Apr 15, 2009 | 2646 | 2651 | 2628 | 2641 | 0 | -5.50(-0.21%) |
Apr 14, 2009 | 2637 | 2660 | 2625 | 2646 | 0 | +9.61(+0.36%) |
Apr 13, 2009 | 2586 | 2640 | 2580 | 2637 | 0 | +50.86(+1.97%) |
Apr 10, 2009 | 2543 | 2588 | 2543 | 2586 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 2543 | 2588 | 2543 | 2586 | 0 | +42.46(+1.67%) |
Apr 08, 2009 | 2537 | 2547 | 2223 | 2543 | 0 | +6.12(+0.24%) |
Apr 07, 2009 | 2545 | 2545 | 2513 | 2537 | 0 | -7.98(-0.31%) |
Apr 06, 2009 | 2551 | 2552 | 2534 | 2545 | 0 | -6.21(-0.24%) |
Apr 03, 2009 | 2536 | 2553 | 2535 | 2551 | 0 | +15.75(+0.62%) |
Apr 02, 2009 | 2517 | 2544 | 2517 | 2536 | 0 | +18.33(+0.73%) |
Apr 01, 2009 | 2479 | 2521 | 2476 | 2517 | 0 | +38.24(+1.54%) |
Mar 31, 2009 | 2494 | 2505 | 2477 | 2479 | 0 | -15.13(-0.61%) |
Mar 30, 2009 | 2548 | 2554 | 2488 | 2494 | 0 | -53.69(-2.11%) |
Mar 27, 2009 | 2551 | 2551 | 2537 | 2548 | 0 | -3.06(-0.12%) |
Mar 26, 2009 | 2547 | 2560 | 2547 | 2551 | 0 | +3.84(+0.15%) |
Mar 25, 2009 | 2539 | 2570 | 2539 | 2547 | 0 | +8.01(+0.32%) |
Mar 24, 2009 | 2545 | 2561 | 2534 | 2539 | 0 | -5.55(-0.22%) |
Mar 23, 2009 | 2488 | 2545 | 2488 | 2545 | 0 | +56.79(+2.28%) |
Mar 20, 2009 | 2503 | 2513 | 2483 | 2488 | 0 | -14.79(-0.59%) |
Mar 19, 2009 | 2512 | 2530 | 2501 | 2503 | 0 | -9.55(-0.38%) |
Mar 18, 2009 | 2482 | 2517 | 2470 | 2512 | 0 | +30.03(+1.21%) |
Mar 17, 2009 | 2456 | 2483 | 2443 | 2482 | 0 | +25.90(+1.05%) |
Mar 16, 2009 | 2445 | 2470 | 2445 | 2456 | 0 | +11.57(+0.47%) |
Mar 13, 2009 | 2436 | 2454 | 2436 | 2445 | 0 | +8.44(+0.35%) |
Mar 12, 2009 | 2428 | 2445 | 2416 | 2436 | 0 | +7.72(+0.32%) |
Mar 11, 2009 | 2440 | 2467 | 2292 | 2428 | 0 | -11.53(-0.47%) |
Mar 10, 2009 | 2372 | 2441 | 2372 | 2440 | 0 | +67.52(+2.85%) |
Mar 09, 2009 | 2360 | 2382 | 2352 | 2372 | 0 | +12.42(+0.53%) |
Mar 07, 2009 | 2383 | 2396 | 2351 | 2360 | 0 | -22.99(-0.96%) |
Mar 06, 2009 | 2436 | 2436 | 2372 | 2383 | 0 | -52.75(-2.17%) |
Mar 05, 2009 | 2402 | 2442 | 2402 | 2436 | 0 | +34.13(+1.42%) |
Mar 04, 2009 | 2410 | 2436 | 2395 | 2402 | 0 | -8.20(-0.34%) |
Mar 03, 2009 | 2469 | 2469 | 2406 | 2410 | 0 | +0.00(+0.00%) |
Mar 02, 2009 | 2469 | 2469 | 2406 | 2410 | 0 | -58.82(-2.38%) |
Feb 28, 2009 | 2517 | 2517 | 2465 | 2469 | 0 | -48.36(-1.92%) |
Feb 27, 2009 | 2538 | 2555 | 2516 | 2517 | 0 | -21.02(-0.83%) |
Feb 26, 2009 | 2545 | 2560 | 2513 | 2538 | 0 | -7.42(-0.29%) |
Feb 25, 2009 | 2542 | 2551 | 2514 | 2545 | 0 | +2.95(+0.12%) |
Feb 24, 2009 | 2592 | 2609 | 2541 | 2542 | 0 | +0.00(+0.00%) |
Feb 23, 2009 | 2592 | 2609 | 2541 | 2542 | 0 | -49.05(-1.89%) |
Feb 21, 2009 | 2629 | 2629 | 2585 | 2592 | 0 | -37.22(-1.42%) |
Feb 20, 2009 | 2610 | 2635 | 2610 | 2629 | 0 | +18.81(+0.72%) |
Feb 19, 2009 | 2593 | 2613 | 2591 | 2610 | 0 | +16.65(+0.64%) |
Feb 18, 2009 | 2633 | 2633 | 2584 | 2593 | 0 | -39.27(-1.49%) |
Feb 17, 2009 | 2611 | 2637 | 2601 | 2633 | 0 | +0.00(+0.00%) |
Feb 16, 2009 | 2611 | 2637 | 2601 | 2633 | 0 | +21.23(+0.81%) |
Feb 14, 2009 | 2607 | 2634 | 2586 | 2611 | 0 | +4.61(+0.18%) |
Feb 13, 2009 | 2624 | 2626 | 2591 | 2607 | 0 | -17.59(-0.67%) |
Feb 12, 2009 | 2635 | 2646 | 2616 | 2624 | 0 | -10.99(-0.42%) |
Feb 11, 2009 | 2696 | 2698 | 2622 | 2635 | 0 | -60.97(-2.26%) |
Feb 10, 2009 | 2673 | 2707 | 2655 | 2696 | 0 | +0.00(+0.00%) |
Feb 09, 2009 | 2673 | 2707 | 2655 | 2696 | 0 | +22.99(+0.86%) |
Feb 07, 2009 | 2627 | 2679 | 2627 | 2673 | 0 | +46.20(+1.76%) |
Feb 06, 2009 | 2591 | 2634 | 2583 | 2627 | 0 | +35.85(+1.38%) |
Feb 05, 2009 | 2581 | 2611 | 2581 | 2591 | 0 | +10.54(+0.41%) |
Feb 04, 2009 | 2554 | 2587 | 2549 | 2581 | 0 | +26.92(+1.05%) |
Feb 03, 2009 | 2549 | 2560 | 2521 | 2554 | 0 | +0.00(+0.00%) |