Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1048 | 1066 | 1028 | 1053 | 0 | +10.55(+1.01%) |
May 28, 2009 | 1043 | 1060 | 1012 | 1042 | 0 | +3.37(+0.32%) |
May 27, 2009 | 1057 | 1074 | 1030 | 1039 | 0 | -16.07(-1.52%) |
May 26, 2009 | 1016 | 1064 | 1003 | 1055 | 0 | +37.16(+3.65%) |
May 25, 2009 | 1025 | 1042 | 1008 | 1018 | 0 | +0.00(+0.00%) |
May 22, 2009 | 1025 | 1042 | 1008 | 1018 | 0 | -1.38(-0.14%) |
May 21, 2009 | 1035 | 1043 | 999.60 | 1019 | 0 | -27.98(-2.67%) |
May 20, 2009 | 1057 | 1089 | 1036 | 1047 | 0 | -0.61(-0.06%) |
May 19, 2009 | 1046 | 1072 | 1029 | 1048 | 0 | -0.03(-0.00%) |
May 18, 2009 | 1027 | 1055 | 1011 | 1048 | 0 | +31.33(+3.08%) |
May 15, 2009 | 1019 | 1045 | 998.68 | 1017 | 0 | -7.55(-0.74%) |
May 14, 2009 | 1001 | 1038 | 983.98 | 1024 | 0 | +24.87(+2.49%) |
May 13, 2009 | 1023 | 1037 | 989.13 | 999.38 | 0 | -110.09(-9.92%) |
May 12, 2009 | 1114 | 1131 | 1079 | 1109 | 0 | +4.51(+0.41%) |
May 11, 2009 | 1108 | 1126 | 1082 | 1105 | 0 | -18.92(-1.68%) |
May 08, 2009 | 1091 | 1134 | 1075 | 1124 | 0 | +49.41(+4.60%) |
May 07, 2009 | 1117 | 1133 | 1058 | 1074 | 0 | -27.99(-2.54%) |
May 06, 2009 | 1112 | 1131 | 1075 | 1102 | 0 | +0.69(+0.06%) |
May 05, 2009 | 1102 | 1129 | 1079 | 1102 | 0 | +3.86(+0.35%) |
May 04, 2009 | 1067 | 1102 | 1058 | 1098 | 0 | +52.94(+5.07%) |
May 01, 2009 | 1035 | 1060 | 1015 | 1045 | 0 | +11.24(+1.09%) |
Apr 30, 2009 | 1038 | 1071 | 1017 | 1034 | 0 | +10.81(+1.06%) |
Apr 29, 2009 | 997.88 | 1039 | 988.05 | 1023 | 0 | +34.53(+3.49%) |
Apr 28, 2009 | 971.86 | 1006 | 959.04 | 988.38 | 0 | +8.29(+0.85%) |
Apr 27, 2009 | 975.22 | 998.84 | 957.35 | 980.09 | 0 | -10.08(-1.02%) |
Apr 24, 2009 | 968.88 | 1007 | 949.20 | 990.17 | 0 | +27.80(+2.89%) |
Apr 23, 2009 | 963.01 | 980.77 | 934.95 | 962.37 | 0 | +12.68(+1.34%) |
Apr 22, 2009 | 936.82 | 976.82 | 922.87 | 949.69 | 0 | +4.06(+0.43%) |
Apr 21, 2009 | 910.67 | 957.95 | 900.25 | 945.63 | 0 | +34.45(+3.78%) |
Apr 20, 2009 | 969.28 | 976.26 | 899.35 | 911.18 | 0 | -70.98(-7.23%) |
Apr 17, 2009 | 972.93 | 994.46 | 952.31 | 982.16 | 0 | +4.53(+0.46%) |
Apr 16, 2009 | 964.74 | 989.94 | 936.15 | 977.63 | 0 | +23.90(+2.51%) |
Apr 15, 2009 | 935.36 | 961.06 | 916.72 | 953.73 | 0 | +11.59(+1.23%) |
Apr 14, 2009 | 945.86 | 968.99 | 925.54 | 942.14 | 0 | -13.52(-1.41%) |
Apr 13, 2009 | 946.55 | 968.51 | 926.68 | 955.66 | 0 | +1.38(+0.15%) |
Apr 10, 2009 | 922.29 | 962.91 | 913.83 | 954.27 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 922.37 | 962.91 | 913.98 | 954.27 | 0 | +50.81(+5.62%) |
Apr 08, 2009 | 889.92 | 911.21 | 880.27 | 903.46 | 0 | +20.80(+2.36%) |
Apr 07, 2009 | 899.33 | 914.22 | 874.14 | 882.66 | 0 | -30.75(-3.37%) |
Apr 06, 2009 | 913.31 | 929.61 | 890.45 | 913.42 | 0 | -7.77(-0.84%) |
Apr 03, 2009 | 887.27 | 933.29 | 884.71 | 921.19 | 0 | +15.67(+1.73%) |
Apr 02, 2009 | 884.60 | 924.75 | 861.05 | 905.52 | 0 | +42.42(+4.91%) |
Apr 01, 2009 | 827.12 | 875.73 | 820.67 | 863.10 | 0 | +20.38(+2.42%) |
Mar 31, 2009 | 846.56 | 865.23 | 826.91 | 842.72 | 0 | +10.24(+1.23%) |
Mar 30, 2009 | 818.45 | 854.47 | 806.18 | 832.47 | 0 | -14.05(-1.66%) |
Mar 27, 2009 | 857.60 | 874.26 | 831.43 | 846.53 | 0 | -17.85(-2.07%) |
Mar 26, 2009 | 833.62 | 873.75 | 824.24 | 864.38 | 0 | +32.76(+3.94%) |
Mar 25, 2009 | 814.76 | 849.87 | 800.18 | 831.62 | 0 | +21.21(+2.62%) |
Mar 24, 2009 | 816.70 | 834.34 | 797.61 | 810.40 | 0 | -15.75(-1.91%) |
Mar 23, 2009 | 799.83 | 828.73 | 783.28 | 826.15 | 0 | +57.39(+7.47%) |
Mar 20, 2009 | 784.17 | 794.37 | 757.04 | 768.76 | 0 | -13.85(-1.77%) |
Mar 19, 2009 | 783.66 | 800.62 | 742.65 | 782.61 | 0 | +22.61(+2.98%) |
Mar 18, 2009 | 730.77 | 772.54 | 718.26 | 759.99 | 0 | +16.56(+2.23%) |
Mar 17, 2009 | 738.99 | 760.77 | 710.85 | 743.43 | 0 | +5.14(+0.70%) |
Mar 16, 2009 | 750.03 | 767.59 | 694.38 | 738.29 | 0 | -9.34(-1.25%) |
Mar 13, 2009 | 750.43 | 766.74 | 700.72 | 747.63 | 0 | -6.27(-0.83%) |
Mar 12, 2009 | 723.55 | 759.68 | 708.66 | 753.91 | 0 | +24.43(+3.35%) |
Mar 11, 2009 | 718.16 | 747.85 | 704.88 | 729.48 | 0 | +10.49(+1.46%) |
Mar 10, 2009 | 688.11 | 726.23 | 678.16 | 718.99 | 0 | +44.73(+6.63%) |
Mar 09, 2009 | 675.18 | 697.81 | 655.19 | 674.26 | 0 | -6.07(-0.89%) |
Mar 06, 2009 | 678.45 | 698.83 | 657.13 | 680.33 | 0 | +3.29(+0.49%) |
Mar 05, 2009 | 708.36 | 716.96 | 666.13 | 677.04 | 0 | -38.18(-5.34%) |
Mar 04, 2009 | 709.42 | 739.38 | 690.87 | 715.21 | 0 | +16.97(+2.43%) |
Mar 03, 2009 | 720.65 | 733.63 | 686.71 | 698.25 | 0 | -11.86(-1.67%) |