Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1045 | 1072 | 1019 | 1067 | 0 | +26.15(+2.51%) |
May 28, 2009 | 1035 | 1056 | 996.85 | 1041 | 0 | +20.56(+2.01%) |
May 27, 2009 | 1065 | 1076 | 1011 | 1021 | 0 | -55.58(-5.16%) |
May 26, 2009 | 1009 | 1086 | 994.40 | 1076 | 0 | +62.82(+6.20%) |
May 25, 2009 | 1047 | 1063 | 1010 | 1013 | 0 | +0.00(+0.00%) |
May 22, 2009 | 1047 | 1063 | 1010 | 1013 | 0 | -30.13(-2.89%) |
May 21, 2009 | 1027 | 1066 | 1013 | 1044 | 0 | -4.00(-0.38%) |
May 20, 2009 | 1087 | 1112 | 1041 | 1048 | 0 | -12.20(-1.15%) |
May 19, 2009 | 1079 | 1097 | 1047 | 1060 | 0 | -32.27(-2.96%) |
May 18, 2009 | 1022 | 1097 | 1010 | 1092 | 0 | +84.01(+8.33%) |
May 15, 2009 | 1041 | 1053 | 991.48 | 1008 | 0 | -47.02(-4.46%) |
May 14, 2009 | 1018 | 1071 | 997.35 | 1055 | 0 | +36.45(+3.58%) |
May 13, 2009 | 1082 | 1089 | 1012 | 1019 | 0 | -88.35(-7.98%) |
May 12, 2009 | 1125 | 1138 | 1059 | 1107 | 0 | -8.01(-0.72%) |
May 11, 2009 | 1136 | 1151 | 1102 | 1115 | 0 | -52.84(-4.52%) |
May 08, 2009 | 1090 | 1176 | 1075 | 1168 | 0 | +96.98(+9.06%) |
May 07, 2009 | 1152 | 1166 | 1055 | 1071 | 0 | -74.65(-6.52%) |
May 06, 2009 | 1107 | 1158 | 1094 | 1145 | 0 | +56.83(+5.22%) |
May 05, 2009 | 1111 | 1127 | 1076 | 1089 | 0 | -37.80(-3.36%) |
May 04, 2009 | 1071 | 1131 | 1053 | 1126 | 0 | +86.33(+8.30%) |
May 01, 2009 | 1077 | 1093 | 1026 | 1040 | 0 | -57.54(-5.24%) |
Apr 30, 2009 | 1093 | 1135 | 1077 | 1098 | 0 | +18.00(+1.67%) |
Apr 29, 2009 | 1050 | 1097 | 1040 | 1080 | 0 | +40.29(+3.88%) |
Apr 28, 2009 | 997.88 | 1074 | 991.07 | 1039 | 0 | +6.25(+0.61%) |
Apr 27, 2009 | 1093 | 1105 | 1001 | 1033 | 0 | -85.00(-7.60%) |
Apr 24, 2009 | 1042 | 1148 | 1027 | 1118 | 0 | +73.46(+7.03%) |
Apr 23, 2009 | 1018 | 1052 | 976.38 | 1045 | 0 | +39.63(+3.94%) |
Apr 22, 2009 | 1018 | 1068 | 984.97 | 1005 | 0 | -42.22(-4.03%) |
Apr 21, 2009 | 937.47 | 1058 | 913.50 | 1047 | 0 | +89.47(+9.34%) |
Apr 20, 2009 | 1042 | 1064 | 949.13 | 957.71 | 0 | -125.10(-11.55%) |
Apr 17, 2009 | 1051 | 1116 | 1026 | 1083 | 0 | +32.22(+3.07%) |
Apr 16, 2009 | 1004 | 1099 | 962.12 | 1051 | 0 | +48.18(+4.81%) |
Apr 15, 2009 | 916.82 | 1010 | 906.93 | 1002 | 0 | +82.41(+8.96%) |
Apr 14, 2009 | 991.85 | 1009 | 914.09 | 920.00 | 0 | -90.54(-8.96%) |
Apr 13, 2009 | 980.95 | 1035 | 948.55 | 1011 | 0 | +11.39(+1.14%) |
Apr 10, 2009 | 907.11 | 1006 | 890.06 | 999.14 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 907.11 | 1006 | 890.06 | 999.14 | 0 | +133.87(+15.47%) |
Apr 08, 2009 | 859.64 | 880.28 | 837.03 | 865.27 | 0 | +18.85(+2.23%) |
Apr 07, 2009 | 908.11 | 923.60 | 845.25 | 846.43 | 0 | -90.56(-9.67%) |
Apr 06, 2009 | 930.78 | 961.80 | 897.34 | 936.99 | 0 | -18.43(-1.93%) |
Apr 03, 2009 | 862.49 | 958.09 | 842.85 | 955.42 | 0 | +87.26(+10.05%) |
Apr 02, 2009 | 838.50 | 883.08 | 825.10 | 868.17 | 0 | +57.45(+7.09%) |
Apr 01, 2009 | 799.76 | 827.86 | 781.56 | 810.71 | 0 | -7.72(-0.94%) |
Mar 31, 2009 | 771.81 | 825.46 | 756.54 | 818.43 | 0 | +62.13(+8.21%) |
Mar 30, 2009 | 787.50 | 793.91 | 750.25 | 756.30 | 0 | -59.16(-7.25%) |
Mar 27, 2009 | 830.39 | 848.24 | 807.86 | 815.46 | 0 | -60.27(-6.88%) |
Mar 26, 2009 | 872.76 | 890.68 | 810.88 | 875.72 | 0 | +32.73(+3.88%) |
Mar 25, 2009 | 846.80 | 875.56 | 774.84 | 842.99 | 0 | +1.89(+0.23%) |
Mar 24, 2009 | 896.51 | 920.60 | 830.42 | 841.10 | 0 | -81.48(-8.83%) |
Mar 23, 2009 | 852.99 | 928.23 | 850.62 | 922.58 | 0 | +128.85(+16.23%) |
Mar 20, 2009 | 880.92 | 882.38 | 790.54 | 793.73 | 0 | -103.10(-11.50%) |
Mar 19, 2009 | 941.56 | 951.75 | 871.12 | 896.83 | 0 | -26.01(-2.82%) |
Mar 18, 2009 | 858.46 | 933.19 | 832.03 | 922.83 | 0 | +49.72(+5.69%) |
Mar 17, 2009 | 798.32 | 876.18 | 782.33 | 873.11 | 0 | +75.10(+9.41%) |
Mar 16, 2009 | 887.54 | 891.63 | 795.20 | 798.01 | 0 | -64.85(-7.52%) |
Mar 13, 2009 | 887.61 | 898.06 | 830.73 | 862.87 | 0 | -20.89(-2.36%) |
Mar 12, 2009 | 829.01 | 893.99 | 810.63 | 883.76 | 0 | +54.96(+6.63%) |
Mar 11, 2009 | 848.46 | 862.46 | 803.90 | 828.80 | 0 | -12.38(-1.47%) |
Mar 10, 2009 | 758.13 | 847.66 | 745.94 | 841.18 | 0 | +102.10(+13.81%) |
Mar 09, 2009 | 720.39 | 749.47 | 708.85 | 739.09 | 0 | +4.31(+0.59%) |
Mar 06, 2009 | 754.67 | 770.21 | 683.92 | 734.77 | 0 | -8.15(-1.10%) |
Mar 05, 2009 | 766.07 | 786.34 | 732.99 | 742.92 | 0 | -53.83(-6.76%) |
Mar 04, 2009 | 805.60 | 823.78 | 766.00 | 796.76 | 0 | +12.26(+1.56%) |
Mar 03, 2009 | 794.48 | 817.67 | 745.41 | 784.50 | 0 | +5.68(+0.73%) |