Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1041 | 1062 | 1022 | 1052 | 0 | +16.38(+1.58%) |
May 28, 2009 | 1041 | 1056 | 1008 | 1036 | 0 | +2.89(+0.28%) |
May 27, 2009 | 1051 | 1070 | 1023 | 1033 | 0 | -18.41(-1.75%) |
May 26, 2009 | 1007 | 1062 | 998.61 | 1051 | 0 | +35.97(+3.54%) |
May 25, 2009 | 1024 | 1038 | 1000 | 1015 | 0 | +0.00(+0.00%) |
May 22, 2009 | 1024 | 1038 | 1000 | 1015 | 0 | -3.42(-0.34%) |
May 21, 2009 | 1027 | 1041 | 999.66 | 1019 | 0 | -21.54(-2.07%) |
May 20, 2009 | 1057 | 1085 | 1030 | 1040 | 0 | -8.02(-0.77%) |
May 19, 2009 | 1047 | 1070 | 1026 | 1048 | 0 | +1.92(+0.18%) |
May 18, 2009 | 1020 | 1053 | 1006 | 1046 | 0 | +39.41(+3.91%) |
May 15, 2009 | 1011 | 1036 | 991.22 | 1007 | 0 | -4.60(-0.45%) |
May 14, 2009 | 1002 | 1033 | 985.30 | 1011 | 0 | +11.56(+1.16%) |
May 13, 2009 | 1029 | 1039 | 988.73 | 999.79 | 0 | -60.01(-5.66%) |
May 12, 2009 | 1082 | 1095 | 1036 | 1060 | 0 | -13.60(-1.27%) |
May 11, 2009 | 1073 | 1096 | 1050 | 1073 | 0 | -16.30(-1.50%) |
May 08, 2009 | 1085 | 1111 | 1055 | 1090 | 0 | +17.69(+1.65%) |
May 07, 2009 | 1108 | 1127 | 1053 | 1072 | 0 | -25.59(-2.33%) |
May 06, 2009 | 1104 | 1125 | 1066 | 1098 | 0 | +6.07(+0.56%) |
May 05, 2009 | 1087 | 1114 | 1062 | 1092 | 0 | +5.33(+0.49%) |
May 04, 2009 | 1067 | 1097 | 1051 | 1086 | 0 | +39.47(+3.77%) |
May 01, 2009 | 1051 | 1073 | 1023 | 1047 | 0 | -1.96(-0.19%) |
Apr 30, 2009 | 1057 | 1088 | 1031 | 1049 | 0 | +3.19(+0.31%) |
Apr 29, 2009 | 1029 | 1066 | 1014 | 1046 | 0 | +28.15(+2.77%) |
Apr 28, 2009 | 1007 | 1053 | 992.58 | 1017 | 0 | -2.48(-0.24%) |
Apr 27, 2009 | 1024 | 1049 | 997.42 | 1020 | 0 | -23.78(-2.28%) |
Apr 24, 2009 | 1030 | 1063 | 1013 | 1044 | 0 | +20.65(+2.02%) |
Apr 23, 2009 | 1024 | 1046 | 993.62 | 1023 | 0 | +4.13(+0.41%) |
Apr 22, 2009 | 1001 | 1051 | 988.26 | 1019 | 0 | +7.88(+0.78%) |
Apr 21, 2009 | 980.13 | 1024 | 964.77 | 1011 | 0 | +24.50(+2.48%) |
Apr 20, 2009 | 1014 | 1025 | 973.60 | 986.46 | 0 | -45.08(-4.37%) |
Apr 17, 2009 | 1020 | 1047 | 998.68 | 1032 | 0 | +14.12(+1.39%) |
Apr 16, 2009 | 994.53 | 1030 | 976.42 | 1017 | 0 | +29.01(+2.93%) |
Apr 15, 2009 | 973.76 | 999.76 | 958.33 | 988.41 | 0 | +9.18(+0.94%) |
Apr 14, 2009 | 985.04 | 1006 | 961.04 | 979.24 | 0 | -16.06(-1.61%) |
Apr 13, 2009 | 984.50 | 1009 | 965.00 | 995.30 | 0 | +3.22(+0.32%) |
Apr 10, 2009 | 969.22 | 1005 | 953.74 | 992.07 | 0 | +0.06(+0.01%) |
Apr 09, 2009 | 969.22 | 1005 | 953.70 | 992.01 | 0 | +41.63(+4.38%) |
Apr 08, 2009 | 938.43 | 961.85 | 924.68 | 950.38 | 0 | +19.36(+2.08%) |
Apr 07, 2009 | 949.01 | 961.16 | 921.34 | 931.02 | 0 | -32.19(-3.34%) |
Apr 06, 2009 | 963.89 | 980.63 | 939.62 | 963.21 | 0 | -10.12(-1.04%) |
Apr 03, 2009 | 959.48 | 985.18 | 940.16 | 973.33 | 0 | +12.27(+1.28%) |
Apr 02, 2009 | 933.34 | 982.75 | 923.23 | 961.06 | 0 | +47.32(+5.18%) |
Apr 01, 2009 | 889.85 | 924.08 | 874.09 | 913.74 | 0 | +11.99(+1.33%) |
Mar 31, 2009 | 899.19 | 922.42 | 878.68 | 901.75 | 0 | +12.67(+1.42%) |
Mar 30, 2009 | 899.98 | 912.18 | 865.79 | 889.08 | 0 | -27.77(-3.03%) |
Mar 27, 2009 | 926.79 | 943.18 | 903.35 | 916.86 | 0 | -25.16(-2.67%) |
Mar 26, 2009 | 915.26 | 951.91 | 903.01 | 942.01 | 0 | +36.43(+4.02%) |
Mar 25, 2009 | 900.97 | 931.61 | 873.84 | 905.58 | 0 | +8.93(+1.00%) |
Mar 24, 2009 | 897.81 | 924.76 | 880.42 | 896.65 | 0 | -12.33(-1.36%) |
Mar 23, 2009 | 882.91 | 912.17 | 870.44 | 908.98 | 0 | +55.54(+6.51%) |
Mar 20, 2009 | 876.24 | 887.75 | 839.71 | 853.44 | 0 | -20.77(-2.38%) |
Mar 19, 2009 | 886.85 | 901.04 | 856.30 | 874.21 | 0 | -4.23(-0.48%) |
Mar 18, 2009 | 854.92 | 893.43 | 838.79 | 878.44 | 0 | +19.43(+2.26%) |
Mar 17, 2009 | 827.16 | 863.45 | 813.87 | 859.01 | 0 | +33.93(+4.11%) |
Mar 16, 2009 | 843.75 | 862.65 | 814.48 | 825.08 | 0 | -10.07(-1.21%) |
Mar 13, 2009 | 831.61 | 853.70 | 809.46 | 835.15 | 0 | +8.71(+1.05%) |
Mar 12, 2009 | 788.93 | 833.62 | 773.18 | 826.44 | 0 | +35.34(+4.47%) |
Mar 11, 2009 | 793.41 | 816.72 | 770.94 | 791.10 | 0 | +3.33(+0.42%) |
Mar 10, 2009 | 752.82 | 797.20 | 741.86 | 787.76 | 0 | +50.39(+6.83%) |
Mar 09, 2009 | 740.67 | 766.75 | 724.00 | 737.37 | 0 | -11.89(-1.59%) |
Mar 06, 2009 | 759.10 | 774.41 | 725.89 | 749.25 | 0 | -4.21(-0.56%) |
Mar 05, 2009 | 774.18 | 787.67 | 741.25 | 753.46 | 0 | -34.48(-4.38%) |
Mar 04, 2009 | 778.09 | 807.62 | 761.08 | 787.94 | 0 | +21.54(+2.81%) |
Mar 03, 2009 | 781.69 | 798.90 | 751.94 | 766.40 | 0 | -6.72(-0.87%) |