Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1018 | 1025 | 1001 | 1016 | 0 | +10.92(+1.09%) |
Apr 29, 2009 | 992.06 | 1016 | 979.32 | 1005 | 0 | +23.81(+2.43%) |
Apr 28, 2009 | 977.41 | 994.56 | 960.95 | 980.98 | 0 | -3.60(-0.37%) |
Apr 27, 2009 | 984.92 | 1008 | 977.85 | 984.58 | 0 | -9.02(-0.91%) |
Apr 24, 2009 | 975.44 | 1001 | 967.26 | 993.60 | 0 | +23.53(+2.43%) |
Apr 23, 2009 | 967.82 | 981.69 | 955.95 | 970.08 | 0 | +7.23(+0.75%) |
Apr 22, 2009 | 953.16 | 978.66 | 946.78 | 962.84 | 0 | +4.55(+0.47%) |
Apr 21, 2009 | 937.44 | 962.81 | 925.72 | 958.29 | 0 | +2.25(+0.24%) |
Apr 20, 2009 | 979.89 | 999.08 | 951.64 | 956.04 | 0 | -37.05(-3.73%) |
Apr 17, 2009 | 978.45 | 997.86 | 965.17 | 993.09 | 0 | +19.52(+2.01%) |
Apr 16, 2009 | 967.17 | 977.45 | 936.48 | 973.57 | 0 | +13.50(+1.41%) |
Apr 15, 2009 | 971.34 | 989.53 | 947.07 | 960.07 | 0 | -37.99(-3.81%) |
Apr 14, 2009 | 997.27 | 1009 | 986.80 | 998.06 | 0 | -9.73(-0.97%) |
Apr 13, 2009 | 993.69 | 1018 | 986.78 | 1008 | 0 | +13.09(+1.32%) |
Apr 10, 2009 | 992.87 | 1000 | 973.80 | 994.70 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 992.87 | 1000 | 973.80 | 994.70 | 0 | +19.50(+2.00%) |
Apr 08, 2009 | 966.42 | 990.49 | 964.96 | 975.20 | 0 | +10.83(+1.12%) |
Apr 07, 2009 | 978.17 | 982.96 | 960.66 | 964.36 | 0 | -19.17(-1.95%) |
Apr 06, 2009 | 984.85 | 999.77 | 968.92 | 983.53 | 0 | -8.28(-0.84%) |
Apr 03, 2009 | 1014 | 1016 | 975.07 | 991.82 | 0 | -14.25(-1.42%) |
Apr 02, 2009 | 992.51 | 1019 | 988.01 | 1006 | 0 | +30.97(+3.18%) |
Apr 01, 2009 | 967.36 | 983.97 | 950.62 | 975.10 | 0 | -4.92(-0.50%) |
Mar 31, 2009 | 987.93 | 997.85 | 960.24 | 980.02 | 0 | +2.80(+0.29%) |
Mar 30, 2009 | 993.30 | 1001 | 963.40 | 977.22 | 0 | -30.74(-3.05%) |
Mar 27, 2009 | 1006 | 1024 | 998.94 | 1008 | 0 | -11.25(-1.10%) |
Mar 26, 2009 | 1013 | 1021 | 992.73 | 1019 | 0 | +13.47(+1.34%) |
Mar 25, 2009 | 993.44 | 1016 | 982.12 | 1006 | 0 | +18.20(+1.84%) |
Mar 24, 2009 | 997.06 | 1003 | 980.59 | 987.54 | 0 | -8.07(-0.81%) |
Mar 23, 2009 | 979.14 | 998.50 | 975.61 | 995.61 | 0 | +33.24(+3.45%) |
Mar 20, 2009 | 983.77 | 998.01 | 957.23 | 962.38 | 0 | -19.74(-2.01%) |
Mar 19, 2009 | 984.50 | 990.12 | 971.20 | 982.12 | 0 | +6.36(+0.65%) |
Mar 18, 2009 | 960.62 | 984.13 | 949.76 | 975.76 | 0 | +9.35(+0.97%) |
Mar 17, 2009 | 936.02 | 966.98 | 934.71 | 966.41 | 0 | +28.45(+3.03%) |
Mar 16, 2009 | 935.64 | 960.28 | 921.53 | 937.96 | 0 | +10.07(+1.09%) |
Mar 13, 2009 | 889.84 | 934.75 | 885.80 | 927.88 | 0 | +43.40(+4.91%) |
Mar 12, 2009 | 854.42 | 890.07 | 844.51 | 884.48 | 0 | +27.11(+3.16%) |
Mar 11, 2009 | 875.25 | 883.93 | 851.45 | 857.37 | 0 | -19.16(-2.19%) |
Mar 10, 2009 | 852.97 | 879.74 | 843.57 | 876.53 | 0 | +36.27(+4.32%) |
Mar 09, 2009 | 865.10 | 874.08 | 837.39 | 840.26 | 0 | -33.64(-3.85%) |
Mar 06, 2009 | 886.72 | 898.40 | 855.77 | 873.90 | 0 | -3.65(-0.42%) |
Mar 05, 2009 | 897.28 | 902.17 | 866.75 | 877.55 | 0 | -35.16(-3.85%) |
Mar 04, 2009 | 890.14 | 926.04 | 877.48 | 912.71 | 0 | +33.02(+3.75%) |
Mar 03, 2009 | 908.38 | 912.86 | 876.51 | 879.69 | 0 | -19.83(-2.20%) |
Mar 02, 2009 | 913.15 | 917.49 | 891.67 | 899.53 | 0 | -26.91(-2.90%) |
Feb 27, 2009 | 920.85 | 944.62 | 919.59 | 926.44 | 0 | -6.16(-0.66%) |
Feb 26, 2009 | 959.13 | 975.02 | 931.40 | 932.59 | 0 | -25.23(-2.63%) |
Feb 25, 2009 | 961.28 | 978.91 | 950.48 | 957.82 | 0 | -8.25(-0.85%) |
Feb 24, 2009 | 952.82 | 970.43 | 944.74 | 966.07 | 0 | +22.23(+2.36%) |
Feb 23, 2009 | 980.81 | 983.20 | 940.12 | 943.84 | 0 | -30.20(-3.10%) |
Feb 20, 2009 | 978.58 | 1005 | 967.97 | 974.04 | 0 | -20.14(-2.03%) |
Feb 19, 2009 | 1004 | 1016 | 990.00 | 994.17 | 0 | -0.16(-0.02%) |
Feb 18, 2009 | 995.02 | 1007 | 973.64 | 994.33 | 0 | +7.08(+0.72%) |
Feb 17, 2009 | 984.56 | 1003 | 947.74 | 987.25 | 0 | -26.30(-2.59%) |
Feb 16, 2009 | 1016 | 1024 | 1006 | 1014 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 1016 | 1024 | 1006 | 1014 | 0 | -2.93(-0.29%) |
Feb 12, 2009 | 996.40 | 1020 | 988.96 | 1016 | 0 | +5.82(+0.58%) |
Feb 11, 2009 | 1012 | 1017 | 997.96 | 1011 | 0 | +5.21(+0.52%) |
Feb 10, 2009 | 1041 | 1051 | 998.87 | 1005 | 0 | -44.53(-4.24%) |
Feb 09, 2009 | 1057 | 1061 | 1036 | 1050 | 0 | -10.10(-0.95%) |
Feb 06, 2009 | 1040 | 1064 | 1034 | 1060 | 0 | +25.81(+2.50%) |
Feb 05, 2009 | 1022 | 1049 | 1012 | 1034 | 0 | +4.85(+0.47%) |
Feb 04, 2009 | 1046 | 1057 | 1023 | 1029 | 0 | -14.08(-1.35%) |
Feb 03, 2009 | 1018 | 1051 | 1007 | 1044 | 0 | +27.40(+2.70%) |