Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1044 | 1059 | 1032 | 1052 | 0 | +14.31(+1.38%) |
May 28, 2009 | 1033 | 1049 | 1009 | 1038 | 0 | +12.84(+1.25%) |
May 27, 2009 | 1044 | 1055 | 1021 | 1025 | 0 | -21.55(-2.06%) |
May 26, 2009 | 1002 | 1053 | 997.58 | 1047 | 0 | +24.20(+2.37%) |
May 25, 2009 | 1028 | 1040 | 1012 | 1023 | 0 | +0.00(+0.00%) |
May 22, 2009 | 1028 | 1040 | 1012 | 1023 | 0 | +11.20(+1.11%) |
May 21, 2009 | 1025 | 1038 | 998.78 | 1011 | 0 | -23.97(-2.32%) |
May 20, 2009 | 1044 | 1067 | 1029 | 1035 | 0 | +4.79(+0.46%) |
May 19, 2009 | 1021 | 1049 | 1007 | 1030 | 0 | +9.40(+0.92%) |
May 18, 2009 | 997.75 | 1025 | 989.31 | 1021 | 0 | +36.42(+3.70%) |
May 15, 2009 | 986.50 | 1009 | 974.77 | 984.67 | 0 | +3.31(+0.34%) |
May 14, 2009 | 976.90 | 997.11 | 963.42 | 981.36 | 0 | +15.89(+1.65%) |
May 13, 2009 | 992.68 | 996.26 | 959.96 | 965.46 | 0 | -60.30(-5.88%) |
May 12, 2009 | 1048 | 1056 | 1006 | 1026 | 0 | -20.27(-1.94%) |
May 11, 2009 | 1053 | 1065 | 1034 | 1046 | 0 | -37.03(-3.42%) |
May 08, 2009 | 1057 | 1092 | 1041 | 1083 | 0 | +35.03(+3.34%) |
May 07, 2009 | 1078 | 1086 | 1031 | 1048 | 0 | -21.92(-2.05%) |
May 06, 2009 | 1070 | 1083 | 1046 | 1070 | 0 | +16.06(+1.52%) |
May 05, 2009 | 1052 | 1064 | 1031 | 1054 | 0 | -1.42(-0.13%) |
May 04, 2009 | 1039 | 1059 | 1031 | 1055 | 0 | +70.69(+7.18%) |
May 01, 2009 | 972.31 | 1003 | 960.98 | 984.62 | 0 | +12.64(+1.30%) |
Apr 30, 2009 | 980.95 | 1005 | 955.60 | 971.98 | 0 | +1.77(+0.18%) |
Apr 29, 2009 | 940.16 | 983.49 | 936.02 | 970.21 | 0 | +31.50(+3.36%) |
Apr 28, 2009 | 926.92 | 954.25 | 917.65 | 938.71 | 0 | -21.65(-2.25%) |
Apr 27, 2009 | 957.82 | 979.55 | 943.94 | 960.36 | 0 | -24.00(-2.44%) |
Apr 24, 2009 | 966.27 | 997.60 | 958.42 | 984.36 | 0 | +24.15(+2.51%) |
Apr 23, 2009 | 963.08 | 974.51 | 937.58 | 960.21 | 0 | -6.24(-0.65%) |
Apr 22, 2009 | 948.08 | 996.10 | 936.10 | 966.45 | 0 | +24.58(+2.61%) |
Apr 21, 2009 | 908.62 | 947.82 | 897.77 | 941.86 | 0 | +22.43(+2.44%) |
Apr 20, 2009 | 947.17 | 951.03 | 914.15 | 919.43 | 0 | -64.71(-6.57%) |
Apr 17, 2009 | 971.50 | 994.06 | 960.78 | 984.14 | 0 | +11.08(+1.14%) |
Apr 16, 2009 | 958.24 | 981.07 | 941.95 | 973.06 | 0 | +18.53(+1.94%) |
Apr 15, 2009 | 939.25 | 961.30 | 931.43 | 954.53 | 0 | +7.94(+0.84%) |
Apr 14, 2009 | 953.63 | 968.26 | 935.19 | 946.59 | 0 | -19.09(-1.98%) |
Apr 13, 2009 | 944.01 | 975.00 | 926.80 | 965.68 | 0 | +3.31(+0.34%) |
Apr 10, 2009 | 931.68 | 968.09 | 923.08 | 962.37 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 931.68 | 968.09 | 923.08 | 962.37 | 0 | +55.68(+6.14%) |
Apr 08, 2009 | 890.71 | 914.83 | 878.62 | 906.70 | 0 | +20.78(+2.35%) |
Apr 07, 2009 | 897.17 | 906.74 | 880.62 | 885.92 | 0 | -38.87(-4.20%) |
Apr 06, 2009 | 923.16 | 931.69 | 902.87 | 924.79 | 0 | -18.07(-1.92%) |
Apr 03, 2009 | 934.31 | 948.48 | 918.36 | 942.86 | 0 | +19.81(+2.15%) |
Apr 02, 2009 | 893.36 | 945.67 | 889.50 | 923.05 | 0 | +48.21(+5.51%) |
Apr 01, 2009 | 838.65 | 880.93 | 831.74 | 874.84 | 0 | +19.12(+2.23%) |
Mar 31, 2009 | 857.19 | 877.35 | 843.79 | 855.72 | 0 | +22.07(+2.65%) |
Mar 30, 2009 | 848.91 | 853.44 | 818.14 | 833.65 | 0 | -41.37(-4.73%) |
Mar 27, 2009 | 883.99 | 894.17 | 865.92 | 875.01 | 0 | -33.86(-3.72%) |
Mar 26, 2009 | 885.04 | 913.92 | 875.97 | 908.87 | 0 | +32.50(+3.71%) |
Mar 25, 2009 | 865.36 | 891.27 | 847.96 | 876.37 | 0 | +8.36(+0.96%) |
Mar 24, 2009 | 867.28 | 891.16 | 856.95 | 868.00 | 0 | -24.85(-2.78%) |
Mar 23, 2009 | 863.98 | 893.51 | 860.14 | 892.85 | 0 | +70.81(+8.61%) |
Mar 20, 2009 | 841.57 | 853.76 | 814.57 | 822.04 | 0 | -20.01(-2.38%) |
Mar 19, 2009 | 856.22 | 863.91 | 834.71 | 842.05 | 0 | -4.32(-0.51%) |
Mar 18, 2009 | 817.25 | 858.24 | 798.52 | 846.37 | 0 | +11.70(+1.40%) |
Mar 17, 2009 | 804.82 | 837.23 | 796.07 | 834.66 | 0 | +29.81(+3.70%) |
Mar 16, 2009 | 814.39 | 832.55 | 799.85 | 804.86 | 0 | +0.62(+0.08%) |
Mar 13, 2009 | 798.94 | 814.50 | 781.25 | 804.23 | 0 | +4.37(+0.55%) |
Mar 12, 2009 | 769.83 | 804.71 | 755.59 | 799.87 | 0 | +18.50(+2.37%) |
Mar 11, 2009 | 783.25 | 798.34 | 767.82 | 781.37 | 0 | +18.70(+2.45%) |
Mar 10, 2009 | 731.52 | 771.22 | 726.24 | 762.67 | 0 | +65.35(+9.37%) |
Mar 09, 2009 | 694.34 | 723.60 | 686.81 | 697.32 | 0 | -18.31(-2.56%) |
Mar 06, 2009 | 723.32 | 739.23 | 693.38 | 715.63 | 0 | +10.41(+1.48%) |
Mar 05, 2009 | 730.41 | 740.98 | 697.37 | 705.22 | 0 | -40.22(-5.40%) |
Mar 04, 2009 | 731.19 | 763.24 | 720.36 | 745.44 | 0 | +34.74(+4.89%) |
Mar 03, 2009 | 717.58 | 731.62 | 696.07 | 710.69 | 0 | +12.60(+1.81%) |