Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 905.82 | 918.35 | 863.32 | 876.07 | 0 | -25.28(-2.81%) |
Jan 29, 2009 | 921.81 | 937.97 | 889.88 | 901.35 | 0 | -32.70(-3.50%) |
Jan 28, 2009 | 920.67 | 948.54 | 905.51 | 934.05 | 0 | +31.67(+3.51%) |
Jan 27, 2009 | 902.49 | 925.83 | 879.84 | 902.38 | 0 | +4.45(+0.50%) |
Jan 26, 2009 | 890.27 | 923.32 | 873.83 | 897.93 | 0 | +9.59(+1.08%) |
Jan 23, 2009 | 873.13 | 907.88 | 857.92 | 888.34 | 0 | -6.60(-0.74%) |
Jan 22, 2009 | 889.61 | 917.93 | 866.68 | 894.95 | 0 | -11.70(-1.29%) |
Jan 21, 2009 | 892.99 | 919.75 | 861.59 | 906.64 | 0 | +26.52(+3.01%) |
Jan 20, 2009 | 922.51 | 934.97 | 872.87 | 880.12 | 0 | -50.94(-5.47%) |
Jan 19, 2009 | 935.45 | 951.36 | 900.99 | 931.06 | 0 | +0.00(+0.00%) |
Jan 16, 2009 | 935.45 | 951.36 | 900.99 | 931.06 | 0 | +8.77(+0.95%) |
Jan 15, 2009 | 904.09 | 942.46 | 873.63 | 922.29 | 0 | +17.91(+1.98%) |
Jan 14, 2009 | 924.06 | 937.76 | 888.53 | 904.38 | 0 | -35.92(-3.82%) |
Jan 13, 2009 | 938.54 | 964.01 | 917.73 | 940.30 | 0 | -1.89(-0.20%) |
Jan 12, 2009 | 968.14 | 980.54 | 929.14 | 942.20 | 0 | -29.61(-3.05%) |
Jan 09, 2009 | 998.01 | 1008 | 957.03 | 971.81 | 0 | -24.61(-2.47%) |
Jan 08, 2009 | 983.71 | 1010 | 959.88 | 996.42 | 0 | +4.50(+0.45%) |
Jan 07, 2009 | 1011 | 1026 | 973.85 | 991.92 | 0 | -34.61(-3.37%) |
Jan 06, 2009 | 1014 | 1048 | 994.95 | 1027 | 0 | +20.48(+2.04%) |
Jan 05, 2009 | 996.60 | 1024 | 972.99 | 1006 | 0 | +6.11(+0.61%) |
Jan 02, 2009 | 967.70 | 1012 | 952.77 | 999.94 | 0 | +35.02(+3.63%) |
Jan 01, 2009 | 942.36 | 980.03 | 930.64 | 964.92 | 0 | +0.07(+0.01%) |
Dec 31, 2008 | 942.32 | 979.95 | 930.63 | 964.85 | 0 | +22.89(+2.43%) |
Dec 30, 2008 | 917.34 | 950.14 | 904.84 | 941.96 | 0 | +28.45(+3.11%) |
Dec 29, 2008 | 924.37 | 936.30 | 894.44 | 913.50 | 0 | -12.31(-1.33%) |
Dec 26, 2008 | 920.55 | 937.67 | 905.52 | 925.82 | 0 | +8.11(+0.88%) |
Dec 25, 2008 | 916.00 | 932.55 | 901.28 | 917.71 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 916.00 | 932.55 | 901.28 | 917.71 | 0 | +3.62(+0.40%) |
Dec 23, 2008 | 928.09 | 946.59 | 899.40 | 914.10 | 0 | -8.75(-0.95%) |
Dec 22, 2008 | 947.34 | 957.34 | 897.69 | 922.84 | 0 | -24.91(-2.63%) |
Dec 19, 2008 | 953.34 | 979.78 | 922.59 | 947.75 | 0 | +4.20(+0.45%) |
Dec 18, 2008 | 961.39 | 981.96 | 923.39 | 943.55 | 0 | -13.47(-1.41%) |
Dec 17, 2008 | 933.94 | 976.07 | 918.91 | 957.02 | 0 | +9.84(+1.04%) |
Dec 16, 2008 | 906.53 | 956.86 | 892.01 | 947.18 | 0 | +51.60(+5.76%) |
Dec 15, 2008 | 918.74 | 934.99 | 875.22 | 895.58 | 0 | -18.01(-1.97%) |
Dec 12, 2008 | 878.05 | 926.08 | 863.43 | 913.59 | 0 | +13.21(+1.47%) |
Dec 11, 2008 | 927.55 | 951.47 | 884.87 | 900.38 | 0 | -35.63(-3.81%) |
Dec 10, 2008 | 926.05 | 957.81 | 903.08 | 936.02 | 0 | +18.67(+2.03%) |
Dec 09, 2008 | 932.00 | 968.62 | 898.59 | 917.35 | 0 | -25.25(-2.68%) |
Dec 08, 2008 | 925.28 | 966.47 | 900.94 | 942.60 | 0 | +36.40(+4.02%) |
Dec 05, 2008 | 860.11 | 914.41 | 831.42 | 906.20 | 0 | +34.07(+3.91%) |
Dec 04, 2008 | 870.20 | 918.79 | 842.45 | 872.13 | 0 | -9.29(-1.05%) |
Dec 03, 2008 | 854.41 | 895.62 | 824.57 | 881.42 | 0 | +22.25(+2.59%) |
Dec 02, 2008 | 839.59 | 874.99 | 813.38 | 859.17 | 0 | +33.96(+4.11%) |
Dec 01, 2008 | 884.26 | 898.07 | 817.52 | 825.21 | 0 | -80.78(-8.92%) |
Nov 28, 2008 | 888.34 | 918.42 | 871.05 | 905.99 | 0 | +12.57(+1.41%) |
Nov 27, 2008 | 836.69 | 904.24 | 824.00 | 893.42 | 0 | +0.00(+0.00%) |
Nov 26, 2008 | 836.69 | 904.24 | 824.00 | 893.42 | 0 | +38.92(+4.56%) |
Nov 25, 2008 | 853.43 | 878.98 | 811.83 | 854.50 | 0 | +14.73(+1.75%) |
Nov 24, 2008 | 795.88 | 857.75 | 773.62 | 839.77 | 0 | +57.73(+7.38%) |
Nov 21, 2008 | 767.41 | 801.32 | 717.05 | 782.04 | 0 | +32.42(+4.33%) |
Nov 20, 2008 | 785.41 | 821.88 | 734.55 | 749.61 | 0 | -44.31(-5.58%) |
Nov 19, 2008 | 849.01 | 867.64 | 785.60 | 793.92 | 0 | -59.99(-7.03%) |
Nov 18, 2008 | 858.44 | 884.13 | 821.25 | 853.92 | 0 | -3.99(-0.47%) |
Nov 17, 2008 | 870.92 | 898.11 | 842.00 | 857.91 | 0 | -19.94(-2.27%) |
Nov 14, 2008 | 910.01 | 939.58 | 865.28 | 877.85 | 0 | -50.04(-5.39%) |
Nov 13, 2008 | 871.22 | 934.80 | 824.70 | 927.89 | 0 | +61.96(+7.15%) |
Nov 12, 2008 | 905.07 | 922.74 | 855.71 | 865.93 | 0 | -56.15(-6.09%) |
Nov 11, 2008 | 938.71 | 960.13 | 896.64 | 922.08 | 0 | -29.84(-3.14%) |
Nov 10, 2008 | 988.61 | 1008 | 932.92 | 951.92 | 0 | -17.79(-1.83%) |
Nov 07, 2008 | 967.39 | 996.80 | 936.36 | 969.72 | 0 | +13.75(+1.44%) |
Nov 06, 2008 | 994.08 | 1020 | 940.50 | 955.97 | 0 | -50.16(-4.99%) |
Nov 05, 2008 | 1048 | 1070 | 995.43 | 1006 | 0 | -53.54(-5.05%) |
Nov 04, 2008 | 1055 | 1086 | 1017 | 1060 | 0 | +24.20(+2.34%) |