Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1322 | 1349 | 1291 | 1321 | 0 | +55.67(+4.40%) |
May 28, 2009 | 1213 | 1285 | 1196 | 1265 | 0 | +75.47(+6.34%) |
May 27, 2009 | 1185 | 1235 | 1160 | 1189 | 0 | +117.64(+10.98%) |
May 26, 2009 | 1055 | 1086 | 1038 | 1072 | 0 | -4.51(-0.42%) |
May 25, 2009 | 1107 | 1125 | 1069 | 1076 | 0 | +0.00(+0.00%) |
May 22, 2009 | 1107 | 1125 | 1069 | 1076 | 0 | -1.37(-0.13%) |
May 21, 2009 | 1067 | 1097 | 1029 | 1078 | 0 | +5.33(+0.50%) |
May 20, 2009 | 1055 | 1107 | 1046 | 1072 | 0 | +44.93(+4.37%) |
May 19, 2009 | 993.20 | 1050 | 977.01 | 1027 | 0 | +49.00(+5.01%) |
May 18, 2009 | 968.33 | 987.98 | 937.73 | 978.43 | 0 | +13.25(+1.37%) |
May 15, 2009 | 989.82 | 1017 | 950.31 | 965.18 | 0 | -30.71(-3.08%) |
May 14, 2009 | 986.15 | 1015 | 956.33 | 995.89 | 0 | +1.33(+0.13%) |
May 13, 2009 | 1027 | 1062 | 985.69 | 994.57 | 0 | -54.40(-5.19%) |
May 12, 2009 | 1024 | 1057 | 1010 | 1049 | 0 | +45.28(+4.51%) |
May 11, 2009 | 992.65 | 1013 | 960.69 | 1004 | 0 | -7.62(-0.75%) |
May 08, 2009 | 999.18 | 1027 | 973.63 | 1011 | 0 | +21.06(+2.13%) |
May 07, 2009 | 1031 | 1046 | 974.23 | 990.25 | 0 | -12.17(-1.21%) |
May 06, 2009 | 975.83 | 1011 | 968.64 | 1002 | 0 | +48.73(+5.11%) |
May 05, 2009 | 945.20 | 966.69 | 930.85 | 953.69 | 0 | +29.00(+3.14%) |
May 04, 2009 | 902.65 | 930.28 | 895.46 | 924.70 | 0 | +51.87(+5.94%) |
May 01, 2009 | 856.27 | 886.38 | 848.18 | 872.82 | 0 | +14.81(+1.73%) |
Apr 30, 2009 | 876.00 | 880.47 | 849.99 | 858.01 | 0 | -32.56(-3.66%) |
Apr 29, 2009 | 888.26 | 911.67 | 875.70 | 890.57 | 0 | +28.67(+3.33%) |
Apr 28, 2009 | 871.53 | 883.52 | 847.00 | 861.91 | 0 | -40.47(-4.48%) |
Apr 27, 2009 | 892.22 | 919.54 | 873.90 | 902.37 | 0 | +11.97(+1.34%) |
Apr 24, 2009 | 852.61 | 904.77 | 850.76 | 890.40 | 0 | +54.24(+6.49%) |
Apr 23, 2009 | 809.76 | 862.36 | 800.34 | 836.16 | 0 | +40.02(+5.03%) |
Apr 22, 2009 | 796.15 | 825.00 | 785.63 | 796.15 | 0 | +11.11(+1.41%) |
Apr 21, 2009 | 808.68 | 821.86 | 770.27 | 785.04 | 0 | -13.82(-1.73%) |
Apr 20, 2009 | 813.68 | 828.69 | 796.66 | 798.86 | 0 | -1.65(-0.21%) |
Apr 17, 2009 | 826.09 | 835.35 | 789.57 | 800.50 | 0 | -37.38(-4.46%) |
Apr 16, 2009 | 881.13 | 885.98 | 823.69 | 837.89 | 0 | -43.27(-4.91%) |
Apr 15, 2009 | 869.64 | 890.62 | 861.61 | 881.16 | 0 | +10.68(+1.23%) |
Apr 14, 2009 | 877.16 | 902.24 | 864.33 | 870.48 | 0 | -4.94(-0.56%) |
Apr 13, 2009 | 871.76 | 890.08 | 859.34 | 875.42 | 0 | +39.78(+4.76%) |
Apr 10, 2009 | 828.37 | 845.79 | 815.70 | 835.64 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 828.37 | 845.79 | 815.70 | 835.64 | 0 | +8.88(+1.07%) |
Apr 08, 2009 | 834.38 | 846.07 | 808.04 | 826.76 | 0 | +8.62(+1.05%) |
Apr 07, 2009 | 815.32 | 844.54 | 810.01 | 818.13 | 0 | +8.62(+1.06%) |
Apr 06, 2009 | 822.34 | 827.91 | 786.79 | 809.51 | 0 | -39.38(-4.64%) |
Apr 03, 2009 | 888.95 | 906.08 | 839.57 | 848.90 | 0 | -49.41(-5.50%) |
Apr 02, 2009 | 880.47 | 905.45 | 859.15 | 898.30 | 0 | +0.89(+0.10%) |
Apr 01, 2009 | 870.27 | 905.75 | 866.62 | 897.41 | 0 | +31.64(+3.65%) |
Mar 31, 2009 | 863.17 | 888.84 | 843.05 | 865.77 | 0 | +23.78(+2.82%) |
Mar 30, 2009 | 861.26 | 890.15 | 832.27 | 842.00 | 0 | -51.16(-5.73%) |
Mar 27, 2009 | 890.45 | 907.37 | 873.52 | 893.15 | 0 | -25.89(-2.82%) |
Mar 26, 2009 | 931.03 | 945.11 | 899.99 | 919.04 | 0 | +4.80(+0.52%) |
Mar 25, 2009 | 894.36 | 928.20 | 871.34 | 914.25 | 0 | +21.78(+2.44%) |
Mar 24, 2009 | 870.66 | 907.24 | 844.26 | 892.46 | 0 | -4.01(-0.45%) |
Mar 23, 2009 | 904.35 | 918.11 | 869.95 | 896.47 | 0 | +22.78(+2.61%) |
Mar 20, 2009 | 860.51 | 887.44 | 836.57 | 873.69 | 0 | +19.19(+2.25%) |
Mar 19, 2009 | 801.15 | 882.60 | 795.17 | 854.50 | 0 | +85.76(+11.16%) |
Mar 18, 2009 | 682.85 | 774.28 | 663.16 | 768.73 | 0 | +75.04(+10.82%) |
Mar 17, 2009 | 693.95 | 703.68 | 678.33 | 693.69 | 0 | -1.74(-0.25%) |
Mar 16, 2009 | 701.01 | 715.28 | 679.74 | 695.43 | 0 | -14.24(-2.01%) |
Mar 13, 2009 | 706.18 | 718.30 | 688.47 | 709.67 | 0 | +24.41(+3.56%) |
Mar 12, 2009 | 660.97 | 694.69 | 650.92 | 685.26 | 0 | +27.64(+4.20%) |
Mar 11, 2009 | 644.14 | 680.17 | 631.17 | 657.62 | 0 | +20.74(+3.26%) |
Mar 10, 2009 | 652.22 | 660.93 | 612.26 | 636.88 | 0 | -25.72(-3.88%) |
Mar 09, 2009 | 703.44 | 706.78 | 649.82 | 662.60 | 0 | -43.12(-6.11%) |
Mar 06, 2009 | 726.11 | 742.74 | 689.71 | 705.72 | 0 | -2.42(-0.34%) |
Mar 05, 2009 | 680.29 | 718.78 | 674.30 | 708.14 | 0 | +34.52(+5.13%) |
Mar 04, 2009 | 687.41 | 700.04 | 661.38 | 673.62 | 0 | +10.93(+1.65%) |
Mar 03, 2009 | 658.77 | 689.25 | 633.45 | 662.69 | 0 | -0.00(-0.00%) |