Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2009 | 1024 | 1046 | 1014 | 1040 | 0 | +8.41(+0.81%) |
Jun 25, 2009 | 1021 | 1037 | 998.27 | 1032 | 0 | +23.17(+2.30%) |
Jun 24, 2009 | 1006 | 1018 | 992.65 | 1009 | 0 | +4.75(+0.47%) |
Jun 23, 2009 | 1003 | 1018 | 993.58 | 1004 | 0 | +2.27(+0.23%) |
Jun 22, 2009 | 1014 | 1022 | 993.41 | 1002 | 0 | -22.65(-2.21%) |
Jun 19, 2009 | 1031 | 1046 | 1015 | 1025 | 0 | +1.63(+0.16%) |
Jun 18, 2009 | 1015 | 1032 | 1002 | 1023 | 0 | +11.08(+1.10%) |
Jun 17, 2009 | 988.15 | 1024 | 981.41 | 1012 | 0 | +28.08(+2.85%) |
Jun 16, 2009 | 978.66 | 999.27 | 968.70 | 983.76 | 0 | +6.37(+0.65%) |
Jun 15, 2009 | 994.04 | 1000 | 968.67 | 977.39 | 0 | -23.80(-2.38%) |
Jun 12, 2009 | 992.30 | 1011 | 982.18 | 1001 | 0 | +7.07(+0.71%) |
Jun 11, 2009 | 991.33 | 1010 | 980.47 | 994.12 | 0 | +1.89(+0.19%) |
Jun 10, 2009 | 1004 | 1018 | 978.46 | 992.23 | 0 | -11.51(-1.15%) |
Jun 09, 2009 | 1006 | 1014 | 992.50 | 1004 | 0 | +3.81(+0.38%) |
Jun 08, 2009 | 996.64 | 1019 | 987.96 | 999.93 | 0 | -5.00(-0.50%) |
Jun 05, 2009 | 1019 | 1025 | 989.13 | 1005 | 0 | -7.14(-0.71%) |
Jun 04, 2009 | 1018 | 1032 | 1001 | 1012 | 0 | -3.59(-0.35%) |
Jun 03, 2009 | 992.49 | 1026 | 981.27 | 1016 | 0 | +21.22(+2.13%) |
Jun 02, 2009 | 979.83 | 1008 | 972.22 | 994.44 | 0 | +15.00(+1.53%) |
Jun 01, 2009 | 983.20 | 996.10 | 967.90 | 979.44 | 0 | +0.86(+0.09%) |
May 29, 2009 | 966.23 | 983.64 | 951.13 | 978.58 | 0 | +10.99(+1.14%) |
May 28, 2009 | 961.27 | 980.24 | 950.55 | 967.60 | 0 | +8.41(+0.88%) |
May 27, 2009 | 966.46 | 981.30 | 949.27 | 959.19 | 0 | -8.62(-0.89%) |
May 26, 2009 | 938.25 | 974.69 | 930.86 | 967.81 | 0 | +16.82(+1.77%) |
May 25, 2009 | 956.99 | 967.65 | 943.93 | 950.99 | 0 | +0.00(+0.00%) |
May 22, 2009 | 956.99 | 967.65 | 943.93 | 950.99 | 0 | -1.29(-0.14%) |
May 21, 2009 | 958.05 | 971.18 | 940.21 | 952.28 | 0 | -12.82(-1.33%) |
May 20, 2009 | 966.95 | 983.10 | 953.30 | 965.10 | 0 | +4.32(+0.45%) |
May 19, 2009 | 956.49 | 969.28 | 942.71 | 960.77 | 0 | +0.77(+0.08%) |
May 18, 2009 | 951.31 | 966.25 | 935.33 | 960.00 | 0 | +13.65(+1.44%) |
May 15, 2009 | 951.88 | 961.83 | 933.28 | 946.35 | 0 | -7.16(-0.75%) |
May 14, 2009 | 951.25 | 971.11 | 941.78 | 953.51 | 0 | +4.21(+0.44%) |
May 13, 2009 | 955.82 | 973.35 | 942.15 | 949.30 | 0 | -13.97(-1.45%) |
May 12, 2009 | 967.55 | 980.70 | 948.00 | 963.27 | 0 | -2.33(-0.24%) |
May 11, 2009 | 943.99 | 976.58 | 935.48 | 965.60 | 0 | +12.34(+1.29%) |
May 08, 2009 | 945.75 | 971.93 | 931.10 | 953.27 | 0 | +2.80(+0.29%) |
May 07, 2009 | 940.87 | 968.55 | 924.82 | 950.46 | 0 | +15.57(+1.67%) |
May 06, 2009 | 948.46 | 954.44 | 917.00 | 934.89 | 0 | -5.27(-0.56%) |
May 05, 2009 | 944.27 | 956.36 | 926.61 | 940.16 | 0 | -5.01(-0.53%) |
May 04, 2009 | 943.75 | 958.78 | 928.99 | 945.17 | 0 | +6.11(+0.65%) |
May 01, 2009 | 954.36 | 964.58 | 928.04 | 939.06 | 0 | -17.00(-1.78%) |
Apr 30, 2009 | 984.26 | 995.62 | 942.14 | 956.06 | 0 | -24.43(-2.49%) |
Apr 29, 2009 | 981.37 | 1001 | 962.50 | 980.49 | 0 | +17.25(+1.79%) |
Apr 28, 2009 | 958.04 | 983.93 | 943.90 | 963.24 | 0 | +4.90(+0.51%) |
Apr 27, 2009 | 947.69 | 973.46 | 937.25 | 958.34 | 0 | +14.12(+1.50%) |
Apr 24, 2009 | 930.31 | 954.03 | 919.42 | 944.22 | 0 | +21.41(+2.32%) |
Apr 23, 2009 | 918.61 | 937.37 | 900.55 | 922.81 | 0 | +3.05(+0.33%) |
Apr 22, 2009 | 928.21 | 947.58 | 910.76 | 919.76 | 0 | +0.73(+0.08%) |
Apr 21, 2009 | 915.68 | 932.06 | 899.08 | 919.03 | 0 | +5.98(+0.65%) |
Apr 20, 2009 | 925.54 | 938.84 | 902.86 | 913.06 | 0 | -22.48(-2.40%) |
Apr 17, 2009 | 939.50 | 952.68 | 920.43 | 935.54 | 0 | -2.86(-0.30%) |
Apr 16, 2009 | 939.90 | 954.01 | 918.76 | 938.40 | 0 | +3.19(+0.34%) |
Apr 15, 2009 | 939.29 | 952.18 | 917.88 | 935.21 | 0 | -12.43(-1.31%) |
Apr 14, 2009 | 955.78 | 972.32 | 932.50 | 947.64 | 0 | -8.00(-0.84%) |
Apr 13, 2009 | 953.48 | 969.62 | 946.58 | 955.65 | 0 | -4.02(-0.42%) |
Apr 10, 2009 | 959.64 | 975.00 | 942.64 | 959.67 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 959.64 | 975.00 | 942.64 | 959.67 | 0 | +5.34(+0.56%) |
Apr 08, 2009 | 946.38 | 963.18 | 930.79 | 954.33 | 0 | +11.79(+1.25%) |
Apr 07, 2009 | 946.39 | 964.39 | 929.11 | 942.55 | 0 | -13.19(-1.38%) |
Apr 06, 2009 | 941.14 | 964.63 | 930.60 | 955.74 | 0 | +9.27(+0.98%) |
Apr 03, 2009 | 962.16 | 971.66 | 926.92 | 946.47 | 0 | +2.94(+0.31%) |
Apr 02, 2009 | 957.73 | 970.45 | 926.54 | 943.53 | 0 | +0.88(+0.09%) |