Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 105.39 | 109.18 | 103.59 | 109.18 | 1,553,334 | +4.22(+4.02%) |
May 28, 2009 | 102.28 | 105.34 | 101.88 | 104.95 | 696,486 | +2.89(+2.83%) |
May 27, 2009 | 106.07 | 107.47 | 101.65 | 102.06 | 860,059 | -3.98(-3.76%) |
May 26, 2009 | 99.72 | 106.05 | 99.48 | 106.05 | 1,481,863 | +4.94(+4.88%) |
May 22, 2009 | 97.98 | 102.16 | 96.84 | 101.11 | 1,292,098 | +4.09(+4.21%) |
May 21, 2009 | 92.67 | 97.12 | 92.06 | 97.03 | 2,025,678 | +3.14(+3.35%) |
May 20, 2009 | 97.05 | 97.94 | 93.42 | 93.88 | 763,971 | -1.72(-1.80%) |
May 19, 2009 | 99.61 | 99.61 | 94.90 | 95.61 | 1,230,136 | -3.17(-3.21%) |
May 18, 2009 | 98.05 | 99.27 | 96.00 | 98.78 | 1,448,963 | +2.40(+2.49%) |
May 15, 2009 | 95.84 | 98.74 | 93.65 | 96.38 | 1,377,112 | +0.53(+0.56%) |
May 14, 2009 | 94.82 | 97.33 | 93.93 | 95.85 | 901,405 | +1.35(+1.43%) |
May 13, 2009 | 96.24 | 97.66 | 94.28 | 94.50 | 1,258,161 | -3.40(-3.47%) |
May 12, 2009 | 97.23 | 100.27 | 95.25 | 97.90 | 1,173,672 | +0.67(+0.69%) |
May 11, 2009 | 99.46 | 100.85 | 97.02 | 97.23 | 906,696 | -4.31(-4.25%) |
May 08, 2009 | 101.39 | 102.32 | 97.89 | 101.54 | 1,763,832 | +2.65(+2.68%) |
May 07, 2009 | 108.56 | 108.57 | 98.33 | 98.90 | 2,387,239 | -7.64(-7.17%) |
May 06, 2009 | 108.15 | 109.78 | 105.08 | 106.53 | 1,584,380 | -1.40(-1.30%) |
May 05, 2009 | 106.95 | 109.93 | 106.47 | 107.94 | 1,490,633 | -0.21(-0.19%) |
May 04, 2009 | 102.80 | 108.32 | 102.78 | 108.14 | 1,171,572 | +6.55(+6.45%) |
May 01, 2009 | 101.13 | 102.28 | 98.91 | 101.59 | 1,694,142 | +1.30(+1.30%) |
Apr 30, 2009 | 103.36 | 104.71 | 100.25 | 100.29 | 986,008 | -3.09(-2.99%) |
Apr 29, 2009 | 103.08 | 104.00 | 101.02 | 103.38 | 934,215 | +2.87(+2.85%) |
Apr 28, 2009 | 101.84 | 102.31 | 100.31 | 100.51 | 753,774 | -1.79(-1.75%) |
Apr 27, 2009 | 102.67 | 104.91 | 101.32 | 102.30 | 1,004,459 | -1.16(-1.12%) |
Apr 24, 2009 | 99.52 | 104.53 | 97.92 | 103.47 | 1,860,111 | +2.36(+2.33%) |
Apr 23, 2009 | 95.44 | 101.34 | 93.39 | 101.11 | 2,145,763 | +7.90(+8.47%) |
Apr 22, 2009 | 93.43 | 97.54 | 91.63 | 93.21 | 2,474,393 | -1.79(-1.89%) |
Apr 21, 2009 | 82.14 | 95.06 | 81.54 | 95.01 | 2,279,616 | +10.41(+12.31%) |
Apr 20, 2009 | 92.37 | 92.37 | 84.46 | 84.60 | 1,641,281 | -8.44(-9.07%) |
Apr 17, 2009 | 89.79 | 94.32 | 88.77 | 93.04 | 1,249,524 | -0.47(-0.50%) |
Apr 16, 2009 | 93.91 | 97.54 | 90.69 | 93.50 | 1,025,522 | -1.64(-1.73%) |
Apr 15, 2009 | 90.11 | 95.42 | 88.98 | 95.14 | 983,255 | +4.66(+5.15%) |
Apr 14, 2009 | 94.71 | 95.40 | 90.30 | 90.48 | 1,103,127 | -4.91(-5.15%) |
Apr 13, 2009 | 92.93 | 96.49 | 92.03 | 95.40 | 1,402,188 | +0.91(+0.96%) |
Apr 09, 2009 | 92.75 | 95.03 | 90.35 | 94.49 | 1,234,014 | +6.17(+6.99%) |
Apr 08, 2009 | 88.03 | 90.26 | 86.03 | 88.31 | 1,795,175 | +0.30(+0.34%) |
Apr 07, 2009 | 90.90 | 92.04 | 87.64 | 88.01 | 1,194,209 | -5.33(-5.71%) |
Apr 06, 2009 | 92.71 | 94.81 | 91.26 | 93.34 | 1,213,666 | -1.12(-1.18%) |
Apr 03, 2009 | 92.32 | 94.57 | 91.88 | 94.46 | 1,039,649 | +1.09(+1.17%) |
Apr 02, 2009 | 91.04 | 95.05 | 89.55 | 93.37 | 1,758,540 | +3.92(+4.38%) |
Apr 01, 2009 | 88.20 | 90.63 | 87.75 | 89.46 | 1,903,752 | +0.44(+0.50%) |
Mar 31, 2009 | 86.59 | 89.60 | 84.49 | 89.01 | 1,417,827 | +3.53(+4.12%) |
Mar 30, 2009 | 84.56 | 88.61 | 84.45 | 85.49 | 1,722,825 | -8.08(-8.63%) |
Mar 26, 2009 | 90.73 | 93.66 | 87.43 | 93.56 | 1,783,178 | +2.83(+3.12%) |
Mar 25, 2009 | 89.02 | 92.02 | 85.82 | 90.73 | 1,285,067 | +2.81(+3.20%) |
Mar 24, 2009 | 88.23 | 95.14 | 87.71 | 87.92 | 1,787,778 | -3.78(-4.12%) |
Mar 23, 2009 | 85.30 | 91.77 | 84.71 | 91.69 | 2,215,403 | +13.69(+17.55%) |
Mar 20, 2009 | 78.52 | 79.77 | 77.19 | 78.00 | 1,138,954 | +0.12(+0.15%) |
Mar 19, 2009 | 82.54 | 83.50 | 77.59 | 77.89 | 1,675,303 | -5.61(-6.72%) |
Mar 18, 2009 | 73.58 | 83.82 | 72.99 | 83.50 | 1,901,044 | +8.42(+11.21%) |
Mar 17, 2009 | 71.41 | 75.08 | 70.32 | 75.08 | 781,456 | +3.96(+5.57%) |
Mar 16, 2009 | 74.54 | 75.57 | 70.81 | 71.12 | 1,075,045 | -2.81(-3.80%) |
Mar 13, 2009 | 74.79 | 76.15 | 72.25 | 73.92 | 0 | -2.19(-2.88%) |
Mar 12, 2009 | 71.87 | 76.46 | 70.37 | 76.12 | 1,107,977 | +4.03(+5.59%) |
Mar 11, 2009 | 69.12 | 72.90 | 67.78 | 72.08 | 1,295,491 | +3.29(+4.79%) |
Mar 10, 2009 | 63.53 | 68.81 | 63.14 | 68.79 | 1,179,597 | +6.57(+10.56%) |
Mar 09, 2009 | 61.95 | 64.09 | 61.26 | 62.22 | 787,438 | -1.03(-1.62%) |
Mar 06, 2009 | 65.04 | 65.04 | 60.86 | 63.25 | 0 | +0.55(+0.87%) |
Mar 05, 2009 | 63.30 | 65.87 | 62.64 | 62.70 | 793,723 | -3.24(-4.92%) |
Mar 04, 2009 | 63.62 | 67.87 | 62.70 | 65.94 | 2,216,246 | +2.75(+4.35%) |