Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2080 | 2088 | 2058 | 2071 | 42,269,600 | +7.72(+0.37%) |
May 28, 2009 | 2067 | 2076 | 2054 | 2064 | 28,064,600 | -20.87(-1.00%) |
May 27, 2009 | 2084 | 2085 | 2059 | 2085 | 32,356,800 | +18.93(+0.92%) |
May 26, 2009 | 2074 | 2075 | 2030 | 2066 | 40,843,800 | -9.38(-0.45%) |
May 25, 2009 | 2070 | 2088 | 2054 | 2075 | 21,836,400 | +10.33(+0.50%) |
May 22, 2009 | 2061 | 2085 | 2057 | 2065 | 28,764,200 | +8.27(+0.40%) |
May 21, 2009 | 2094 | 2098 | 2051 | 2056 | 34,012,600 | -51.61(-2.45%) |
May 20, 2009 | 2087 | 2123 | 2085 | 2108 | 67,729,800 | +29.23(+1.41%) |
May 19, 2009 | 2070 | 2095 | 2069 | 2079 | 78,628,400 | +29.08(+1.42%) |
May 18, 2009 | 2000 | 2052 | 1987 | 2050 | 43,747,600 | +44.34(+2.21%) |
May 15, 2009 | 2007 | 2010 | 1980 | 2005 | 62,424,600 | +26.96(+1.36%) |
May 14, 2009 | 2021 | 2041 | 1971 | 1978 | 61,796,600 | -38.00(-1.88%) |
May 13, 2009 | 2065 | 2067 | 2009 | 2016 | 65,827,600 | -33.08(-1.61%) |
May 12, 2009 | 2065 | 2092 | 2039 | 2049 | 47,124,000 | -36.23(-1.74%) |
May 11, 2009 | 2139 | 2139 | 2062 | 2086 | 60,166,000 | -40.55(-1.91%) |
May 08, 2009 | 2102 | 2128 | 2095 | 2126 | 91,313,200 | +52.69(+2.54%) |
May 07, 2009 | 2083 | 2120 | 2062 | 2074 | 110,298,704 | +48.64(+2.40%) |
May 06, 2009 | 1990 | 2031 | 1987 | 2025 | 55,942,800 | +55.28(+2.81%) |
May 05, 2009 | 2011 | 2015 | 1970 | 1970 | 48,601,200 | -23.85(-1.20%) |
May 04, 2009 | 1982 | 1997 | 1974 | 1993 | 36,366,600 | +40.12(+2.05%) |
May 01, 2009 | 1969 | 1997 | 1949 | 1953 | 0 | +0.00(+0.00%) |
Apr 30, 2009 | 1969 | 1997 | 1949 | 1953 | 84,975,200 | +2.37(+0.12%) |
Apr 29, 2009 | 1924 | 1956 | 1924 | 1951 | 16,752,400 | +30.16(+1.57%) |
Apr 28, 2009 | 1907 | 1931 | 1890 | 1921 | 20,155,000 | -13.20(-0.68%) |
Apr 27, 2009 | 1932 | 1937 | 1910 | 1934 | 47,102,000 | -21.80(-1.11%) |
Apr 24, 2009 | 1920 | 1956 | 1913 | 1956 | 46,935,200 | +50.45(+2.65%) |
Apr 23, 2009 | 1904 | 1924 | 1890 | 1905 | 46,735,000 | +1.48(+0.08%) |
Apr 22, 2009 | 1892 | 1907 | 1867 | 1904 | 48,156,600 | +19.74(+1.05%) |
Apr 21, 2009 | 1852 | 1908 | 1834 | 1884 | 48,694,400 | +27.46(+1.48%) |
Apr 20, 2009 | 1929 | 1936 | 1850 | 1857 | 45,611,000 | -66.77(-3.47%) |
Apr 17, 2009 | 1906 | 1935 | 1902 | 1923 | 61,155,400 | +49.59(+2.65%) |
Apr 16, 2009 | 1856 | 1886 | 1845 | 1874 | 39,544,200 | +25.54(+1.38%) |
Apr 15, 2009 | 1816 | 1850 | 1815 | 1848 | 30,728,200 | +26.01(+1.43%) |
Apr 14, 2009 | 1839 | 1843 | 1809 | 1822 | 61,575,200 | +15.18(+0.84%) |
Apr 13, 2009 | 1807 | 1807 | 1807 | 1807 | 0 | +0.00(+0.00%) |
Apr 10, 2009 | 1800 | 1821 | 1790 | 1807 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 1800 | 1821 | 1790 | 1807 | 35,032,600 | +36.48(+2.06%) |
Apr 08, 2009 | 1754 | 1789 | 1747 | 1771 | 30,830,400 | +5.15(+0.29%) |
Apr 07, 2009 | 1805 | 1816 | 1766 | 1766 | 31,118,800 | -34.64(-1.92%) |
Apr 06, 2009 | 1833 | 1850 | 1797 | 1800 | 40,377,200 | -8.22(-0.45%) |
Apr 03, 2009 | 1823 | 1838 | 1807 | 1808 | 37,799,200 | -22.76(-1.24%) |
Apr 02, 2009 | 1801 | 1832 | 1795 | 1831 | 47,984,400 | +58.29(+3.29%) |
Apr 01, 2009 | 1751 | 1775 | 1725 | 1773 | 38,122,600 | +24.10(+1.38%) |
Mar 31, 2009 | 1714 | 1749 | 1706 | 1749 | 45,153,600 | +48.30(+2.84%) |
Mar 30, 2009 | 1732 | 1735 | 1700 | 1700 | 31,258,800 | -51.12(-2.92%) |
Mar 27, 2009 | 1782 | 1789 | 1749 | 1752 | 29,512,800 | -31.60(-1.77%) |
Mar 26, 2009 | 1777 | 1784 | 1761 | 1783 | 32,898,600 | +26.20(+1.49%) |
Mar 25, 2009 | 1745 | 1787 | 1736 | 1757 | 38,143,200 | +7.67(+0.44%) |
Mar 24, 2009 | 1777 | 1781 | 1737 | 1749 | 46,729,800 | -4.73(-0.27%) |
Mar 23, 2009 | 1744 | 1754 | 1717 | 1754 | 48,179,200 | +45.36(+2.65%) |
Mar 20, 2009 | 1683 | 1714 | 1679 | 1709 | 70,310,800 | +19.02(+1.13%) |
Mar 19, 2009 | 1715 | 1726 | 1685 | 1690 | 58,252,600 | -8.79(-0.52%) |
Mar 18, 2009 | 1725 | 1728 | 1681 | 1698 | 37,255,200 | -2.54(-0.15%) |
Mar 17, 2009 | 1702 | 1717 | 1688 | 1701 | 29,007,400 | -6.77(-0.40%) |
Mar 16, 2009 | 1702 | 1719 | 1693 | 1708 | 44,778,600 | +45.98(+2.77%) |
Mar 13, 2009 | 1698 | 1717 | 1658 | 1662 | 48,935,400 | -9.28(-0.56%) |
Mar 12, 2009 | 1658 | 1671 | 1642 | 1671 | 46,976,000 | +23.79(+1.44%) |
Mar 11, 2009 | 1625 | 1663 | 1617 | 1647 | 56,215,800 | +30.74(+1.90%) |
Mar 10, 2009 | 1564 | 1621 | 1562 | 1617 | 50,443,400 | +63.46(+4.09%) |
Mar 09, 2009 | 1567 | 1572 | 1534 | 1553 | 88,383,000 | +25.78(+1.69%) |
Mar 07, 2009 | 1566 | 1584 | 1523 | 1527 | 78,888,400 | -24.91(-1.60%) |
Mar 06, 2009 | 1601 | 1602 | 1551 | 1552 | 57,405,400 | -32.01(-2.02%) |
Mar 05, 2009 | 1586 | 1593 | 1562 | 1584 | 52,815,600 | +17.92(+1.14%) |
Mar 04, 2009 | 1607 | 1621 | 1566 | 1566 | 64,656,000 | -44.29(-2.75%) |
Mar 03, 2009 | 1670 | 1675 | 1609 | 1611 | 83,862,400 | +0.00(+0.00%) |