Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 02, 2009 | 1670 | 1675 | 1609 | 1611 | 0 | -86.02(-5.07%) |
Feb 28, 2009 | 1679 | 1697 | 1659 | 1697 | 67,974,800 | +8.43(+0.50%) |
Feb 27, 2009 | 1700 | 1700 | 1667 | 1688 | 45,693,200 | +7.02(+0.42%) |
Feb 26, 2009 | 1724 | 1726 | 1665 | 1681 | 36,873,400 | -16.47(-0.97%) |
Feb 25, 2009 | 1712 | 1716 | 1681 | 1698 | 32,575,600 | -27.98(-1.62%) |
Feb 24, 2009 | 1754 | 1761 | 1720 | 1726 | 31,139,600 | +0.00(+0.00%) |
Feb 23, 2009 | 1754 | 1761 | 1720 | 1726 | 0 | -14.78(-0.85%) |
Feb 21, 2009 | 1761 | 1772 | 1737 | 1740 | 42,728,000 | -42.84(-2.40%) |
Feb 20, 2009 | 1768 | 1790 | 1757 | 1783 | 44,869,600 | +27.01(+1.54%) |
Feb 19, 2009 | 1787 | 1791 | 1739 | 1756 | 43,321,600 | -27.04(-1.52%) |
Feb 18, 2009 | 1816 | 1816 | 1779 | 1783 | 35,075,000 | -40.55(-2.22%) |
Feb 17, 2009 | 1826 | 1840 | 1817 | 1824 | 28,647,000 | +0.00(+0.00%) |
Feb 16, 2009 | 1826 | 1840 | 1817 | 1824 | 0 | -8.46(-0.46%) |
Feb 14, 2009 | 1860 | 1871 | 1827 | 1832 | 41,747,200 | -10.76(-0.58%) |
Feb 13, 2009 | 1859 | 1859 | 1830 | 1843 | 91,699,800 | -41.02(-2.18%) |
Feb 12, 2009 | 1870 | 1885 | 1858 | 1884 | 15,264,600 | -0.24(-0.01%) |
Feb 11, 2009 | 1916 | 1931 | 1884 | 1884 | 59,858,000 | -42.99(-2.23%) |
Feb 10, 2009 | 1910 | 1929 | 1897 | 1927 | 69,133,400 | +0.00(+0.00%) |
Feb 09, 2009 | 1910 | 1929 | 1897 | 1927 | 0 | +10.37(+0.54%) |
Feb 07, 2009 | 1919 | 1927 | 1895 | 1917 | 58,708,200 | +9.66(+0.51%) |
Feb 06, 2009 | 1879 | 1910 | 1873 | 1907 | 41,357,200 | +0.73(+0.04%) |
Feb 05, 2009 | 1897 | 1916 | 1878 | 1906 | 63,509,600 | +22.68(+1.20%) |
Feb 04, 2009 | 1869 | 1884 | 1860 | 1884 | 53,811,200 | +25.04(+1.35%) |
Feb 03, 2009 | 1896 | 1896 | 1846 | 1859 | 82,862,200 | +0.00(+0.00%) |