Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2009 | 1078 | 1085 | 1053 | 1059 | 0 | -19.91(-1.84%) |
Jun 25, 2009 | 1048 | 1081 | 1038 | 1079 | 0 | +37.90(+3.64%) |
Jun 24, 2009 | 1030 | 1057 | 1019 | 1041 | 0 | +40.16(+4.01%) |
Jun 23, 2009 | 975.82 | 1010 | 958.19 | 1001 | 0 | +34.59(+3.58%) |
Jun 22, 2009 | 1004 | 1009 | 964.27 | 966.50 | 0 | -53.03(-5.20%) |
Jun 19, 2009 | 1005 | 1031 | 994.76 | 1020 | 0 | +30.32(+3.06%) |
Jun 18, 2009 | 1002 | 1025 | 980.55 | 989.21 | 0 | -12.96(-1.29%) |
Jun 17, 2009 | 1004 | 1013 | 974.16 | 1002 | 0 | -10.40(-1.03%) |
Jun 16, 2009 | 1025 | 1040 | 999.64 | 1013 | 0 | +5.29(+0.53%) |
Jun 15, 2009 | 1029 | 1034 | 995.73 | 1007 | 0 | -32.55(-3.13%) |
Jun 12, 2009 | 1043 | 1056 | 1026 | 1040 | 0 | -33.62(-3.13%) |
Jun 11, 2009 | 1067 | 1095 | 1053 | 1073 | 0 | -2.26(-0.21%) |
Jun 10, 2009 | 1103 | 1108 | 1058 | 1076 | 0 | -8.14(-0.75%) |
Jun 09, 2009 | 1098 | 1111 | 1070 | 1084 | 0 | -1.38(-0.13%) |
Jun 08, 2009 | 1062 | 1090 | 1046 | 1085 | 0 | -1.31(-0.12%) |
Jun 05, 2009 | 1105 | 1116 | 1071 | 1087 | 0 | -39.47(-3.51%) |
Jun 04, 2009 | 1105 | 1136 | 1095 | 1126 | 0 | +26.66(+2.43%) |
Jun 03, 2009 | 1136 | 1144 | 1076 | 1099 | 0 | -70.95(-6.06%) |
Jun 02, 2009 | 1141 | 1181 | 1133 | 1170 | 0 | +26.15(+2.29%) |
Jun 01, 2009 | 1168 | 1189 | 1132 | 1144 | 0 | -1.74(-0.15%) |
May 29, 2009 | 1148 | 1169 | 1128 | 1146 | 0 | +39.52(+3.57%) |
May 28, 2009 | 1087 | 1119 | 1078 | 1106 | 0 | +42.01(+3.95%) |
May 27, 2009 | 1088 | 1101 | 1058 | 1064 | 0 | -15.93(-1.47%) |
May 26, 2009 | 1051 | 1090 | 1037 | 1080 | 0 | +0.12(+0.01%) |
May 25, 2009 | 1082 | 1100 | 1068 | 1080 | 0 | +0.00(+0.00%) |
May 22, 2009 | 1082 | 1100 | 1068 | 1080 | 0 | +17.60(+1.66%) |
May 21, 2009 | 1040 | 1074 | 1016 | 1063 | 0 | +17.04(+1.63%) |
May 20, 2009 | 1014 | 1063 | 1009 | 1046 | 0 | +48.46(+4.86%) |
May 19, 2009 | 979.03 | 1015 | 967.77 | 997.07 | 0 | +29.61(+3.06%) |
May 18, 2009 | 968.06 | 980.29 | 936.52 | 967.46 | 0 | +5.48(+0.57%) |
May 15, 2009 | 977.92 | 993.74 | 947.90 | 961.99 | 0 | -11.27(-1.16%) |
May 14, 2009 | 961.60 | 985.60 | 940.63 | 973.25 | 0 | +7.39(+0.77%) |
May 13, 2009 | 978.94 | 1010 | 956.10 | 965.87 | 0 | -33.61(-3.36%) |
May 12, 2009 | 978.10 | 1008 | 962.91 | 999.48 | 0 | +34.21(+3.54%) |
May 11, 2009 | 961.42 | 978.98 | 944.51 | 965.27 | 0 | -15.58(-1.59%) |
May 08, 2009 | 957.90 | 985.53 | 944.60 | 980.85 | 0 | +38.78(+4.12%) |
May 07, 2009 | 971.11 | 986.14 | 928.66 | 942.07 | 0 | -12.42(-1.30%) |
May 06, 2009 | 930.96 | 959.85 | 922.47 | 954.49 | 0 | +45.94(+5.06%) |
May 05, 2009 | 928.94 | 935.35 | 898.26 | 908.55 | 0 | -2.83(-0.31%) |
May 04, 2009 | 897.82 | 915.49 | 887.49 | 911.37 | 0 | +47.31(+5.48%) |
May 01, 2009 | 858.01 | 876.77 | 846.87 | 864.06 | 0 | +6.26(+0.73%) |
Apr 30, 2009 | 867.30 | 880.50 | 847.13 | 857.80 | 0 | -18.33(-2.09%) |
Apr 29, 2009 | 871.64 | 890.07 | 858.85 | 876.13 | 0 | +29.60(+3.50%) |
Apr 28, 2009 | 849.49 | 865.63 | 836.56 | 846.53 | 0 | -32.94(-3.75%) |
Apr 27, 2009 | 881.02 | 899.30 | 865.30 | 879.47 | 0 | -13.27(-1.49%) |
Apr 24, 2009 | 867.41 | 900.48 | 860.83 | 892.74 | 0 | +46.55(+5.50%) |
Apr 23, 2009 | 825.38 | 860.70 | 816.12 | 846.19 | 0 | +28.18(+3.44%) |
Apr 22, 2009 | 815.09 | 839.56 | 805.83 | 818.01 | 0 | +1.24(+0.15%) |
Apr 21, 2009 | 837.32 | 851.29 | 795.67 | 816.77 | 0 | -10.74(-1.30%) |
Apr 20, 2009 | 813.88 | 843.88 | 806.19 | 827.51 | 0 | +12.90(+1.58%) |
Apr 17, 2009 | 835.30 | 840.09 | 803.42 | 814.61 | 0 | -28.69(-3.40%) |
Apr 16, 2009 | 880.26 | 887.64 | 832.64 | 843.30 | 0 | -38.79(-4.40%) |
Apr 15, 2009 | 871.86 | 891.28 | 864.88 | 882.10 | 0 | +8.96(+1.03%) |
Apr 14, 2009 | 876.92 | 894.50 | 843.77 | 873.14 | 0 | -7.20(-0.82%) |
Apr 13, 2009 | 885.25 | 899.56 | 863.96 | 880.34 | 0 | +16.52(+1.91%) |
Apr 10, 2009 | 872.77 | 897.11 | 855.34 | 863.82 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 872.77 | 897.11 | 855.34 | 863.82 | 0 | +0.19(+0.02%) |
Apr 08, 2009 | 877.39 | 883.25 | 845.14 | 863.63 | 0 | +1.19(+0.14%) |
Apr 07, 2009 | 869.76 | 885.04 | 856.75 | 862.43 | 0 | -0.95(-0.11%) |
Apr 06, 2009 | 867.72 | 875.98 | 840.22 | 863.38 | 0 | -33.14(-3.70%) |
Apr 03, 2009 | 935.31 | 949.69 | 880.32 | 896.52 | 0 | -39.86(-4.26%) |
Apr 02, 2009 | 956.72 | 966.07 | 918.21 | 936.38 | 0 | -28.30(-2.93%) |