Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1046 | 1067 | 1027 | 1054 | 0 | +15.31(+1.47%) |
May 28, 2009 | 1042 | 1059 | 1009 | 1039 | 0 | +3.75(+0.36%) |
May 27, 2009 | 1053 | 1076 | 1027 | 1035 | 0 | -21.26(-2.01%) |
May 26, 2009 | 1011 | 1067 | 1004 | 1057 | 0 | +36.82(+3.61%) |
May 25, 2009 | 1028 | 1044 | 1007 | 1020 | 0 | +0.00(+0.00%) |
May 22, 2009 | 1028 | 1044 | 1007 | 1020 | 0 | -1.74(-0.17%) |
May 21, 2009 | 1035 | 1046 | 1004 | 1022 | 0 | -26.82(-2.56%) |
May 20, 2009 | 1068 | 1094 | 1041 | 1048 | 0 | -7.88(-0.75%) |
May 19, 2009 | 1056 | 1077 | 1037 | 1056 | 0 | +0.83(+0.08%) |
May 18, 2009 | 1029 | 1062 | 1019 | 1055 | 0 | +38.97(+3.83%) |
May 15, 2009 | 1021 | 1045 | 1003 | 1016 | 0 | -5.72(-0.56%) |
May 14, 2009 | 1011 | 1043 | 997.15 | 1022 | 0 | +12.70(+1.26%) |
May 13, 2009 | 1042 | 1049 | 999.84 | 1009 | 0 | -55.03(-5.17%) |
May 12, 2009 | 1088 | 1100 | 1040 | 1065 | 0 | -14.30(-1.33%) |
May 11, 2009 | 1094 | 1107 | 1063 | 1079 | 0 | -35.09(-3.15%) |
May 08, 2009 | 1088 | 1126 | 1067 | 1114 | 0 | +43.93(+4.11%) |
May 07, 2009 | 1114 | 1129 | 1054 | 1070 | 0 | -33.50(-3.04%) |
May 06, 2009 | 1109 | 1131 | 1070 | 1103 | 0 | +4.06(+0.37%) |
May 05, 2009 | 1096 | 1124 | 1071 | 1099 | 0 | -2.42(-0.22%) |
May 04, 2009 | 1078 | 1108 | 1064 | 1102 | 0 | +49.53(+4.71%) |
May 01, 2009 | 1046 | 1074 | 1024 | 1052 | 0 | +5.26(+0.50%) |
Apr 30, 2009 | 1063 | 1089 | 1033 | 1047 | 0 | -2.56(-0.24%) |
Apr 29, 2009 | 1029 | 1071 | 1015 | 1050 | 0 | +32.19(+3.16%) |
Apr 28, 2009 | 1008 | 1041 | 991.42 | 1017 | 0 | -7.32(-0.71%) |
Apr 27, 2009 | 1028 | 1058 | 1003 | 1025 | 0 | -21.04(-2.01%) |
Apr 24, 2009 | 1008 | 1064 | 996.41 | 1046 | 0 | +48.62(+4.88%) |
Apr 23, 2009 | 998.16 | 1018 | 965.03 | 997.16 | 0 | +3.06(+0.31%) |
Apr 22, 2009 | 965.05 | 1025 | 955.22 | 994.09 | 0 | +21.44(+2.20%) |
Apr 21, 2009 | 937.85 | 981.20 | 924.70 | 972.65 | 0 | +27.64(+2.92%) |
Apr 20, 2009 | 983.47 | 990.42 | 935.09 | 945.01 | 0 | -61.09(-6.07%) |
Apr 17, 2009 | 990.76 | 1020 | 977.32 | 1006 | 0 | +17.96(+1.82%) |
Apr 16, 2009 | 966.38 | 1000 | 942.28 | 988.14 | 0 | +29.87(+3.12%) |
Apr 15, 2009 | 933.58 | 970.04 | 922.87 | 958.27 | 0 | +17.65(+1.88%) |
Apr 14, 2009 | 950.09 | 971.88 | 925.88 | 940.62 | 0 | -21.06(-2.19%) |
Apr 13, 2009 | 955.10 | 974.74 | 927.90 | 961.69 | 0 | -5.76(-0.60%) |
Apr 10, 2009 | 936.89 | 977.91 | 926.42 | 967.45 | 0 | +0.23(+0.02%) |
Apr 09, 2009 | 936.89 | 977.76 | 926.23 | 967.22 | 0 | +56.36(+6.19%) |
Apr 08, 2009 | 913.31 | 929.61 | 889.52 | 910.86 | 0 | +4.49(+0.50%) |
Apr 07, 2009 | 924.93 | 937.23 | 895.05 | 906.36 | 0 | -36.25(-3.85%) |
Apr 06, 2009 | 939.32 | 955.27 | 910.96 | 942.61 | 0 | -10.81(-1.13%) |
Apr 03, 2009 | 939.73 | 963.58 | 920.82 | 953.42 | 0 | +11.00(+1.17%) |
Apr 02, 2009 | 910.00 | 962.64 | 900.94 | 942.42 | 0 | +51.44(+5.77%) |
Apr 01, 2009 | 856.50 | 902.26 | 843.13 | 890.98 | 0 | +21.37(+2.46%) |
Mar 31, 2009 | 873.11 | 894.68 | 851.64 | 869.61 | 0 | +6.56(+0.76%) |
Mar 30, 2009 | 880.46 | 890.91 | 839.56 | 863.04 | 0 | -43.98(-4.85%) |
Mar 27, 2009 | 917.96 | 933.10 | 891.51 | 907.02 | 0 | -25.91(-2.78%) |
Mar 26, 2009 | 897.90 | 941.15 | 884.36 | 932.93 | 0 | +47.26(+5.34%) |
Mar 25, 2009 | 871.00 | 918.41 | 848.03 | 885.67 | 0 | +20.44(+2.36%) |
Mar 24, 2009 | 863.75 | 891.87 | 846.83 | 865.22 | 0 | -15.22(-1.73%) |
Mar 23, 2009 | 850.43 | 883.28 | 843.25 | 880.44 | 0 | +68.48(+8.43%) |
Mar 20, 2009 | 842.09 | 854.69 | 801.81 | 811.96 | 0 | -31.42(-3.73%) |
Mar 19, 2009 | 853.84 | 869.87 | 827.85 | 843.38 | 0 | +0.15(+0.02%) |
Mar 18, 2009 | 817.35 | 860.00 | 793.73 | 843.23 | 0 | +20.49(+2.49%) |
Mar 17, 2009 | 797.90 | 899.63 | 780.75 | 822.73 | 0 | +25.60(+3.21%) |
Mar 16, 2009 | 805.64 | 829.95 | 785.96 | 797.14 | 0 | -0.24(-0.03%) |
Mar 13, 2009 | 801.65 | 818.18 | 776.27 | 797.37 | 0 | +2.06(+0.26%) |
Mar 12, 2009 | 759.00 | 803.80 | 741.12 | 795.31 | 0 | +33.37(+4.38%) |
Mar 11, 2009 | 761.01 | 785.01 | 741.14 | 761.94 | 0 | +7.94(+1.05%) |
Mar 10, 2009 | 712.34 | 761.89 | 703.53 | 754.00 | 0 | +56.93(+8.17%) |
Mar 09, 2009 | 696.08 | 727.32 | 681.99 | 697.07 | 0 | -9.99(-1.41%) |
Mar 06, 2009 | 719.70 | 736.10 | 686.32 | 707.05 | 0 | -5.91(-0.83%) |
Mar 05, 2009 | 738.09 | 749.99 | 701.45 | 712.96 | 0 | -42.84(-5.67%) |
Mar 04, 2009 | 743.55 | 774.91 | 728.41 | 755.81 | 0 | +31.35(+4.33%) |
Mar 03, 2009 | 743.47 | 760.73 | 711.69 | 724.45 | 0 | -10.15(-1.38%) |