Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1089 | 1100 | 1037 | 1096 | 0 | +14.81(+1.37%) |
May 28, 2009 | 1078 | 1088 | 1053 | 1082 | 0 | +14.52(+1.36%) |
May 27, 2009 | 1100 | 1104 | 1061 | 1067 | 0 | -29.44(-2.68%) |
May 26, 2009 | 1065 | 1108 | 1055 | 1097 | 0 | +27.09(+2.53%) |
May 25, 2009 | 1079 | 1088 | 1061 | 1069 | 0 | +0.00(+0.00%) |
May 22, 2009 | 1079 | 1088 | 1061 | 1069 | 0 | -3.30(-0.31%) |
May 21, 2009 | 1090 | 1092 | 1058 | 1073 | 0 | -34.58(-3.12%) |
May 20, 2009 | 1122 | 1144 | 1102 | 1107 | 0 | +5.34(+0.48%) |
May 19, 2009 | 1100 | 1119 | 1088 | 1102 | 0 | +7.90(+0.72%) |
May 18, 2009 | 1068 | 1097 | 1065 | 1094 | 0 | +36.56(+3.46%) |
May 15, 2009 | 1066 | 1081 | 1047 | 1058 | 0 | -9.19(-0.86%) |
May 14, 2009 | 1050 | 1077 | 1038 | 1067 | 0 | +10.65(+1.01%) |
May 13, 2009 | 1077 | 1082 | 1045 | 1056 | 0 | -44.81(-4.07%) |
May 12, 2009 | 1130 | 1137 | 1079 | 1101 | 0 | -25.32(-2.25%) |
May 11, 2009 | 1137 | 1142 | 1119 | 1126 | 0 | -19.23(-1.68%) |
May 08, 2009 | 1133 | 1150 | 1116 | 1145 | 0 | +40.00(+3.62%) |
May 07, 2009 | 1132 | 1139 | 1096 | 1105 | 0 | -0.50(-0.05%) |
May 06, 2009 | 1098 | 1116 | 1081 | 1106 | 0 | +28.27(+2.62%) |
May 05, 2009 | 1081 | 1098 | 1065 | 1078 | 0 | +2.64(+0.25%) |
May 04, 2009 | 1061 | 1079 | 1052 | 1075 | 0 | +29.98(+2.87%) |
May 01, 2009 | 1042 | 1054 | 1027 | 1045 | 0 | +11.06(+1.07%) |
Apr 30, 2009 | 1036 | 1054 | 1024 | 1034 | 0 | +16.84(+1.66%) |
Apr 29, 2009 | 1013 | 1040 | 1006 | 1017 | 0 | +16.52(+1.65%) |
Apr 28, 2009 | 998.43 | 1020 | 987.23 | 1001 | 0 | -11.05(-1.09%) |
Apr 27, 2009 | 1014 | 1032 | 996.71 | 1012 | 0 | -10.05(-0.98%) |
Apr 24, 2009 | 1001 | 1034 | 994.73 | 1022 | 0 | +28.16(+2.83%) |
Apr 23, 2009 | 994.43 | 1009 | 962.70 | 993.54 | 0 | +14.89(+1.52%) |
Apr 22, 2009 | 971.24 | 1019 | 960.41 | 978.65 | 0 | +0.90(+0.09%) |
Apr 21, 2009 | 940.75 | 991.39 | 933.13 | 977.75 | 0 | +24.97(+2.62%) |
Apr 20, 2009 | 991.42 | 997.32 | 945.93 | 952.78 | 0 | -60.91(-6.01%) |
Apr 17, 2009 | 1018 | 1036 | 984.11 | 1014 | 0 | +1.70(+0.17%) |
Apr 16, 2009 | 995.54 | 1021 | 973.90 | 1012 | 0 | +28.01(+2.85%) |
Apr 15, 2009 | 961.74 | 992.98 | 944.00 | 983.98 | 0 | +19.25(+2.00%) |
Apr 14, 2009 | 1007 | 1013 | 957.60 | 964.73 | 0 | -34.38(-3.44%) |
Apr 13, 2009 | 971.47 | 1015 | 952.99 | 999.11 | 0 | +29.79(+3.07%) |
Apr 10, 2009 | 949.77 | 984.59 | 945.37 | 969.32 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 949.77 | 984.59 | 945.37 | 969.32 | 0 | +56.23(+6.16%) |
Apr 08, 2009 | 915.62 | 923.25 | 895.03 | 913.09 | 0 | +1.50(+0.16%) |
Apr 07, 2009 | 926.70 | 932.01 | 905.43 | 911.59 | 0 | -32.44(-3.44%) |
Apr 06, 2009 | 925.00 | 947.79 | 911.42 | 944.02 | 0 | +9.78(+1.05%) |
Apr 03, 2009 | 928.73 | 940.46 | 916.32 | 934.25 | 0 | +10.01(+1.08%) |
Apr 02, 2009 | 915.53 | 942.62 | 906.16 | 924.23 | 0 | +44.39(+5.05%) |
Apr 01, 2009 | 853.17 | 886.45 | 844.83 | 879.84 | 0 | +7.30(+0.84%) |
Mar 31, 2009 | 876.09 | 892.16 | 855.48 | 872.55 | 0 | +15.12(+1.76%) |
Mar 30, 2009 | 880.09 | 917.87 | 844.40 | 857.43 | 0 | -51.67(-5.68%) |
Mar 27, 2009 | 912.25 | 926.57 | 899.77 | 909.10 | 0 | -14.83(-1.61%) |
Mar 26, 2009 | 907.97 | 929.35 | 896.73 | 923.93 | 0 | +32.80(+3.68%) |
Mar 25, 2009 | 900.55 | 928.45 | 865.06 | 891.13 | 0 | +10.98(+1.25%) |
Mar 24, 2009 | 871.95 | 908.62 | 861.74 | 880.14 | 0 | -7.33(-0.83%) |
Mar 23, 2009 | 857.40 | 888.97 | 855.43 | 887.47 | 0 | +69.08(+8.44%) |
Mar 20, 2009 | 849.63 | 853.31 | 803.10 | 818.39 | 0 | -55.76(-6.38%) |
Mar 19, 2009 | 908.09 | 915.60 | 840.84 | 874.15 | 0 | +7.10(+0.82%) |
Mar 18, 2009 | 842.41 | 887.26 | 824.82 | 867.05 | 0 | +19.35(+2.28%) |
Mar 17, 2009 | 832.63 | 849.95 | 809.51 | 847.70 | 0 | +21.90(+2.65%) |
Mar 16, 2009 | 839.43 | 864.56 | 819.77 | 825.80 | 0 | +5.70(+0.70%) |
Mar 13, 2009 | 836.16 | 842.48 | 801.86 | 820.10 | 0 | -3.83(-0.47%) |
Mar 12, 2009 | 779.10 | 833.59 | 759.74 | 823.93 | 0 | +53.31(+6.92%) |
Mar 11, 2009 | 791.86 | 810.31 | 751.62 | 770.62 | 0 | -9.58(-1.23%) |
Mar 10, 2009 | 720.45 | 786.78 | 715.40 | 780.20 | 0 | +88.84(+12.85%) |
Mar 09, 2009 | 671.85 | 716.07 | 665.12 | 691.36 | 0 | +9.66(+1.42%) |
Mar 06, 2009 | 681.68 | 698.12 | 656.64 | 681.70 | 0 | +15.42(+2.31%) |
Mar 05, 2009 | 676.80 | 700.86 | 656.67 | 666.28 | 0 | -18.12(-2.65%) |
Mar 04, 2009 | 698.62 | 713.74 | 636.57 | 684.39 | 0 | +1.11(+0.16%) |
Mar 03, 2009 | 724.16 | 730.36 | 673.22 | 683.29 | 0 | -28.00(-3.94%) |