Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 1200 | 1270 | 1238 | 1258 | 0 | +1.38(+0.11%) |
Nov 27, 2009 | 1201 | 1271 | 1234 | 1257 | 0 | -21.96(-1.72%) |
Nov 26, 2009 | 327.06 | 1282 | 1276 | 1279 | 0 | -0.09(-0.01%) |
Nov 25, 2009 | 1223 | 1289 | 1265 | 1279 | 0 | +6.57(+0.52%) |
Nov 24, 2009 | 1234 | 1288 | 1257 | 1272 | 0 | -5.86(-0.46%) |
Nov 23, 2009 | 1224 | 1297 | 1266 | 1278 | 0 | +15.35(+1.22%) |
Nov 20, 2009 | 1226 | 1275 | 1247 | 1263 | 0 | -2.01(-0.16%) |
Nov 19, 2009 | 1239 | 1284 | 1250 | 1265 | 0 | -28.80(-2.23%) |
Nov 18, 2009 | 1296 | 1309 | 1279 | 1294 | 0 | -5.25(-0.40%) |
Nov 17, 2009 | 1260 | 1311 | 1283 | 1299 | 0 | -9.29(-0.71%) |
Nov 16, 2009 | 1252 | 1320 | 1286 | 1308 | 0 | +17.39(+1.35%) |
Nov 13, 2009 | 1281 | 1300 | 1270 | 1291 | 0 | +13.19(+1.03%) |
Nov 12, 2009 | 1261 | 1308 | 1271 | 1278 | 0 | -19.66(-1.52%) |
Nov 11, 2009 | 1264 | 1314 | 1283 | 1297 | 0 | +6.63(+0.51%) |
Nov 10, 2009 | 1250 | 1305 | 1270 | 1291 | 0 | +3.19(+0.25%) |
Nov 09, 2009 | 1240 | 1299 | 1262 | 1288 | 0 | +24.31(+1.92%) |
Nov 06, 2009 | 1218 | 1276 | 1241 | 1263 | 0 | +5.05(+0.40%) |
Nov 05, 2009 | 1207 | 1270 | 1232 | 1258 | 0 | +24.91(+2.02%) |
Nov 04, 2009 | 1214 | 1265 | 1225 | 1233 | 0 | -8.15(-0.66%) |
Nov 03, 2009 | 1189 | 1250 | 1210 | 1241 | 0 | +9.49(+0.77%) |
Nov 02, 2009 | 1199 | 1255 | 1209 | 1232 | 0 | +2.65(+0.22%) |
Oct 30, 2009 | 1223 | 1270 | 1216 | 1229 | 0 | -31.26(-2.48%) |
Oct 29, 2009 | 1199 | 1271 | 1224 | 1260 | 0 | +38.23(+3.13%) |
Oct 28, 2009 | 1221 | 1268 | 1211 | 1222 | 0 | -41.12(-3.25%) |
Oct 27, 2009 | 1247 | 1297 | 1252 | 1263 | 0 | -20.05(-1.56%) |
Oct 26, 2009 | 1264 | 1323 | 1273 | 1283 | 0 | -15.79(-1.22%) |
Oct 23, 2009 | 1269 | 1313 | 1291 | 1299 | 0 | -20.47(-1.55%) |
Oct 22, 2009 | 1268 | 1330 | 1286 | 1320 | 0 | +15.05(+1.15%) |
Oct 21, 2009 | 1270 | 1339 | 1295 | 1305 | 0 | -8.04(-0.61%) |
Oct 20, 2009 | 1267 | 1321 | 1299 | 1313 | 0 | -9.48(-0.72%) |
Oct 19, 2009 | 1273 | 1336 | 1301 | 1322 | 0 | +13.98(+1.07%) |
Oct 16, 2009 | 1267 | 1325 | 1289 | 1308 | 0 | -8.10(-0.62%) |
Oct 15, 2009 | 1264 | 1327 | 1292 | 1316 | 0 | +4.86(+0.37%) |
Oct 14, 2009 | 1264 | 1322 | 1292 | 1311 | 0 | +18.54(+1.43%) |
Oct 13, 2009 | 1253 | 1306 | 1276 | 1293 | 0 | -2.40(-0.19%) |
Oct 12, 2009 | 1301 | 1312 | 1284 | 1295 | 0 | +6.64(+0.52%) |
Oct 09, 2009 | 1280 | 1297 | 1268 | 1289 | 0 | +7.33(+0.57%) |
Oct 08, 2009 | 1260 | 1294 | 1261 | 1281 | 0 | +18.96(+1.50%) |
Oct 07, 2009 | 1245 | 1275 | 1245 | 1262 | 0 | +2.25(+0.18%) |
Oct 06, 2009 | 1237 | 1275 | 1241 | 1260 | 0 | +16.24(+1.31%) |
Oct 05, 2009 | 1213 | 1253 | 1215 | 1244 | 0 | +20.44(+1.67%) |
Oct 02, 2009 | 1205 | 1240 | 1202 | 1223 | 0 | -8.39(-0.68%) |
Oct 01, 2009 | 1262 | 1271 | 1223 | 1232 | 0 | -33.00(-2.61%) |
Sep 30, 2009 | 1258 | 1284 | 1242 | 1265 | 0 | -2.76(-0.22%) |
Sep 29, 2009 | 1224 | 1283 | 1251 | 1268 | 0 | +5.16(+0.41%) |
Sep 28, 2009 | 1207 | 1273 | 1236 | 1262 | 0 | +18.42(+1.48%) |
Sep 25, 2009 | 1231 | 1262 | 1232 | 1244 | 0 | -9.00(-0.72%) |
Sep 24, 2009 | 1257 | 1284 | 1241 | 1253 | 0 | -17.56(-1.38%) |
Sep 23, 2009 | 1267 | 1298 | 1265 | 1271 | 0 | -9.94(-0.78%) |
Sep 22, 2009 | 1267 | 1297 | 1267 | 1280 | 0 | +6.26(+0.49%) |
Sep 21, 2009 | 1259 | 1293 | 1255 | 1274 | 0 | -12.05(-0.94%) |
Sep 18, 2009 | 1273 | 1302 | 1268 | 1286 | 0 | +8.98(+0.70%) |
Sep 17, 2009 | 1260 | 1299 | 1262 | 1277 | 0 | +5.14(+0.40%) |
Sep 16, 2009 | 1255 | 1291 | 1255 | 1272 | 0 | +7.64(+0.60%) |
Sep 15, 2009 | 1241 | 1276 | 1244 | 1265 | 0 | +7.62(+0.61%) |
Sep 14, 2009 | 1223 | 1265 | 1227 | 1257 | 0 | +8.96(+0.72%) |
Sep 11, 2009 | 1235 | 1267 | 1235 | 1248 | 0 | -2.44(-0.20%) |
Sep 10, 2009 | 1223 | 1259 | 1224 | 1250 | 0 | +12.31(+0.99%) |
Sep 09, 2009 | 1209 | 1250 | 1214 | 1238 | 0 | +12.64(+1.03%) |
Sep 08, 2009 | 1208 | 1238 | 1205 | 1225 | 0 | +22.04(+1.83%) |
Sep 07, 2009 | 119.76 | 1204 | 1200 | 1203 | 0 | +0.54(+0.04%) |
Sep 04, 2009 | 1171 | 1209 | 1175 | 1203 | 0 | +16.47(+1.39%) |
Sep 03, 2009 | 1161 | 1193 | 1162 | 1186 | 0 | +12.25(+1.04%) |
Sep 02, 2009 | 1172 | 1189 | 1159 | 1174 | 0 | -2.01(-0.17%) |
Sep 01, 2009 | 1186 | 1222 | 1167 | 1176 | 0 | -25.19(-2.10%) |
Aug 31, 2009 | 1186 | 1215 | 1184 | 1201 | 0 | -10.28(-0.85%) |
Aug 28, 2009 | 1208 | 1231 | 1197 | 1212 | 0 | -0.28(-0.02%) |
Aug 27, 2009 | 1205 | 1222 | 1182 | 1212 | 0 | +4.55(+0.38%) |
Aug 26, 2009 | 1190 | 1223 | 1191 | 1207 | 0 | -1.79(-0.15%) |
Aug 25, 2009 | 1190 | 1226 | 1192 | 1209 | 0 | +11.25(+0.94%) |
Aug 24, 2009 | 1194 | 1222 | 1186 | 1198 | 0 | -18.06(-1.49%) |
Aug 21, 2009 | 1181 | 1227 | 1191 | 1216 | 0 | +34.79(+2.95%) |
Aug 20, 2009 | 1160 | 1190 | 1161 | 1181 | 0 | -1.23(-0.10%) |
Aug 19, 2009 | 1139 | 1191 | 1152 | 1182 | 0 | +17.51(+1.50%) |
Aug 18, 2009 | 1139 | 1174 | 1142 | 1165 | 0 | +20.80(+1.82%) |
Aug 17, 2009 | 1229 | 1166 | 1132 | 1144 | 0 | -48.27(-4.05%) |
Aug 14, 2009 | 1184 | 1219 | 1176 | 1192 | 0 | -17.63(-1.46%) |
Aug 13, 2009 | 1210 | 1223 | 1186 | 1210 | 0 | +11.08(+0.92%) |
Aug 12, 2009 | 1160 | 1216 | 1178 | 1199 | 0 | +11.39(+0.96%) |
Aug 11, 2009 | 1171 | 1206 | 1173 | 1188 | 0 | -14.23(-1.18%) |
Aug 10, 2009 | 1184 | 1220 | 1185 | 1202 | 0 | -7.00(-0.58%) |
Aug 07, 2009 | 1178 | 1226 | 1186 | 1209 | 0 | +21.35(+1.80%) |
Aug 06, 2009 | 1185 | 1218 | 1175 | 1187 | 0 | -8.89(-0.74%) |
Aug 05, 2009 | 1187 | 1219 | 1177 | 1196 | 0 | -11.19(-0.93%) |
Aug 04, 2009 | 1180 | 1223 | 1185 | 1207 | 0 | +3.40(+0.28%) |
Aug 03, 2009 | 1178 | 1219 | 1179 | 1204 | 0 | +16.10(+1.36%) |
Jul 31, 2009 | 1167 | 1207 | 1168 | 1188 | 0 | +9.39(+0.80%) |
Jul 30, 2009 | 1161 | 1204 | 1157 | 1179 | 0 | +21.95(+1.90%) |
Jul 29, 2009 | 1154 | 1173 | 1138 | 1157 | 0 | -2.35(-0.20%) |
Jul 28, 2009 | 1140 | 1171 | 1136 | 1159 | 0 | +1.21(+0.10%) |
Jul 27, 2009 | 1155 | 1171 | 1139 | 1158 | 0 | +2.58(+0.22%) |
Jul 25, 2009 | 1138 | 1165 | 1126 | 1155 | 0 | -1.55(-0.13%) |
Jul 24, 2009 | 1144 | 1167 | 1130 | 1157 | 0 | +5.33(+0.46%) |
Jul 23, 2009 | 1105 | 1165 | 1107 | 1151 | 0 | +38.50(+3.46%) |
Jul 22, 2009 | 1091 | 1129 | 1088 | 1113 | 0 | +5.10(+0.46%) |
Jul 21, 2009 | 1107 | 1125 | 1086 | 1108 | 0 | +71.24(+6.87%) |
Jun 26, 2009 | 1028 | 1049 | 1016 | 1037 | 0 | +3.94(+0.38%) |
Jun 25, 2009 | 1018 | 1038 | 1011 | 1033 | 0 | +22.47(+2.22%) |
Jun 24, 2009 | 1007 | 1033 | 995.56 | 1010 | 0 | +9.73(+0.97%) |
Jun 23, 2009 | 1000 | 1021 | 984.51 | 1000 | 0 | -3.96(-0.39%) |
Jun 22, 2009 | 1027 | 1036 | 995.87 | 1004 | 0 | -33.54(-3.23%) |
Jun 19, 2009 | 1044 | 1060 | 1026 | 1038 | 0 | +7.81(+0.76%) |
Jun 18, 2009 | 1023 | 1044 | 1008 | 1030 | 0 | +5.09(+0.50%) |
Jun 17, 2009 | 1024 | 1042 | 1004 | 1025 | 0 | -0.29(-0.03%) |
Jun 16, 2009 | 1051 | 1063 | 1017 | 1025 | 0 | -23.02(-2.20%) |
Jun 15, 2009 | 1064 | 1070 | 1033 | 1048 | 0 | -26.95(-2.51%) |
Jun 12, 2009 | 1076 | 1088 | 1054 | 1075 | 0 | -6.63(-0.61%) |
Jun 11, 2009 | 1079 | 1102 | 1067 | 1082 | 0 | +6.22(+0.58%) |
Jun 10, 2009 | 1089 | 1102 | 1056 | 1076 | 0 | -3.33(-0.31%) |
Jun 09, 2009 | 1074 | 1093 | 1058 | 1079 | 0 | +6.94(+0.65%) |
Jun 08, 2009 | 1064 | 1083 | 1053 | 1072 | 0 | -4.74(-0.44%) |
Jun 05, 2009 | 1091 | 1102 | 1062 | 1077 | 0 | -4.11(-0.38%) |
Jun 04, 2009 | 1073 | 1090 | 1054 | 1081 | 0 | +10.78(+1.01%) |
Jun 03, 2009 | 1079 | 1089 | 1052 | 1070 | 0 | -18.84(-1.73%) |
Jun 02, 2009 | 1079 | 1104 | 1064 | 1089 | 0 | +8.50(+0.79%) |
Jun 01, 2009 | 1056 | 1094 | 1047 | 1080 | 0 | +39.04(+3.75%) |
May 29, 2009 | 1029 | 1049 | 1013 | 1041 | 0 | +17.59(+1.72%) |
May 28, 2009 | 1025 | 1039 | 997.75 | 1024 | 0 | +6.41(+0.63%) |
May 27, 2009 | 1035 | 1049 | 1010 | 1017 | 0 | -19.15(-1.85%) |
May 26, 2009 | 996.61 | 1045 | 989.54 | 1037 | 0 | +33.26(+3.31%) |
May 25, 2009 | 1007 | 1023 | 987.61 | 1003 | 0 | +0.00(+0.00%) |
May 22, 2009 | 1007 | 1023 | 987.61 | 1003 | 0 | +1.86(+0.19%) |
May 21, 2009 | 1007 | 1019 | 983.47 | 1001 | 0 | -15.68(-1.54%) |
May 20, 2009 | 1028 | 1052 | 1008 | 1017 | 0 | -3.01(-0.30%) |
May 19, 2009 | 1014 | 1037 | 1000 | 1020 | 0 | +3.38(+0.33%) |
May 18, 2009 | 992.58 | 1022 | 982.44 | 1017 | 0 | +32.42(+3.29%) |
May 15, 2009 | 985.85 | 1010 | 970.17 | 984.38 | 0 | -1.37(-0.14%) |
May 14, 2009 | 969.81 | 1003 | 957.58 | 985.75 | 0 | +16.47(+1.70%) |
May 13, 2009 | 995.31 | 1005 | 958.38 | 969.28 | 0 | -40.75(-4.03%) |
May 12, 2009 | 1025 | 1040 | 988.85 | 1010 | 0 | -4.34(-0.43%) |
May 11, 2009 | 1025 | 1038 | 1001 | 1014 | 0 | -25.61(-2.46%) |
May 08, 2009 | 1023 | 1052 | 1007 | 1040 | 0 | +29.66(+2.94%) |
May 07, 2009 | 1041 | 1054 | 997.46 | 1010 | 0 | -20.00(-1.94%) |
May 06, 2009 | 1037 | 1052 | 1002 | 1030 | 0 | +4.81(+0.47%) |
May 05, 2009 | 1027 | 1049 | 1004 | 1026 | 0 | -3.65(-0.35%) |
May 04, 2009 | 1014 | 1036 | 1002 | 1029 | 0 | +31.98(+3.21%) |
May 01, 2009 | 993.67 | 1013 | 973.73 | 997.18 | 0 | +5.36(+0.54%) |
Apr 30, 2009 | 994.03 | 1024 | 973.35 | 991.83 | 0 | +10.29(+1.05%) |
Apr 29, 2009 | 963.95 | 998.85 | 951.17 | 981.53 | 0 | +24.79(+2.59%) |
Apr 28, 2009 | 942.26 | 975.10 | 931.30 | 956.74 | 0 | +4.23(+0.44%) |
Apr 27, 2009 | 954.04 | 977.40 | 935.35 | 952.51 | 0 | -16.19(-1.67%) |
Apr 24, 2009 | 951.78 | 983.75 | 939.10 | 968.70 | 0 | +22.13(+2.34%) |
Apr 23, 2009 | 949.29 | 966.02 | 921.30 | 946.56 | 0 | -0.82(-0.09%) |
Apr 22, 2009 | 922.49 | 971.44 | 910.88 | 947.38 | 0 | +14.52(+1.56%) |
Apr 21, 2009 | 906.84 | 943.23 | 897.66 | 932.87 | 0 | +21.30(+2.34%) |
Apr 20, 2009 | 937.25 | 947.29 | 902.47 | 911.57 | 0 | -41.57(-4.36%) |
Apr 17, 2009 | 938.64 | 964.85 | 924.25 | 953.14 | 0 | +16.54(+1.77%) |
Apr 16, 2009 | 922.75 | 954.99 | 905.39 | 936.60 | 0 | +21.03(+2.30%) |
Apr 15, 2009 | 899.61 | 925.57 | 889.21 | 915.57 | 0 | +12.79(+1.42%) |
Apr 14, 2009 | 915.07 | 930.17 | 890.94 | 902.78 | 0 | -23.32(-2.52%) |
Apr 13, 2009 | 920.14 | 940.34 | 899.99 | 926.10 | 0 | -2.32(-0.25%) |
Apr 10, 2009 | 902.80 | 936.62 | 891.12 | 928.42 | 0 | -0.00(-0.00%) |
Apr 09, 2009 | 902.80 | 936.62 | 891.12 | 928.42 | 0 | +42.77(+4.83%) |
Apr 08, 2009 | 877.68 | 897.80 | 864.08 | 885.65 | 0 | +12.99(+1.49%) |
Apr 07, 2009 | 883.34 | 1442 | 862.23 | 872.66 | 0 | -21.71(-2.43%) |
Apr 06, 2009 | 898.05 | 909.65 | 874.81 | 894.37 | 0 | -12.57(-1.39%) |
Apr 03, 2009 | 894.04 | 918.81 | 878.73 | 906.94 | 0 | +14.01(+1.57%) |
Apr 02, 2009 | 869.07 | 914.28 | 859.82 | 892.93 | 0 | +42.01(+4.94%) |
Apr 01, 2009 | 823.58 | 857.35 | 812.27 | 850.92 | 0 | +21.03(+2.53%) |
Mar 31, 2009 | 833.94 | 849.66 | 815.83 | 829.89 | 0 | +4.28(+0.52%) |
Mar 30, 2009 | 841.45 | 849.87 | 807.99 | 825.60 | 0 | -32.82(-3.82%) |
Mar 27, 2009 | 866.17 | 879.58 | 848.03 | 858.42 | 0 | -19.75(-2.25%) |
Mar 26, 2009 | 859.85 | 886.81 | 846.38 | 878.17 | 0 | +25.73(+3.02%) |
Mar 25, 2009 | 847.09 | 876.44 | 825.25 | 852.44 | 0 | +10.62(+1.26%) |
Mar 24, 2009 | 843.51 | 864.86 | 828.55 | 841.81 | 0 | -13.78(-1.61%) |
Mar 23, 2009 | 829.60 | 857.29 | 824.03 | 855.59 | 0 | +54.18(+6.76%) |
Mar 20, 2009 | 819.35 | 830.92 | 791.58 | 801.40 | 0 | -17.69(-2.16%) |
Mar 19, 2009 | 825.51 | 843.87 | 804.25 | 819.10 | 0 | -2.70(-0.33%) |
Mar 18, 2009 | 797.43 | 834.69 | 783.21 | 821.80 | 0 | +18.74(+2.33%) |
Mar 17, 2009 | 783.53 | 807.35 | 771.77 | 803.05 | 0 | +18.84(+2.40%) |
Mar 16, 2009 | 791.65 | 811.58 | 775.43 | 784.22 | 0 | +2.69(+0.34%) |
Mar 13, 2009 | 776.25 | 796.51 | 759.55 | 781.52 | 0 | +10.77(+1.40%) |
Mar 12, 2009 | 738.86 | 775.22 | 727.60 | 770.75 | 0 | +28.26(+3.81%) |
Mar 11, 2009 | 740.87 | 760.13 | 726.37 | 742.49 | 0 | +6.02(+0.82%) |
Mar 10, 2009 | 710.58 | 746.78 | 701.28 | 736.48 | 0 | +38.50(+5.52%) |
Mar 09, 2009 | 702.10 | 721.55 | 687.51 | 697.98 | 0 | -12.36(-1.74%) |
Mar 06, 2009 | 717.68 | 732.68 | 689.90 | 710.34 | 0 | -1.16(-0.16%) |
Mar 05, 2009 | 732.47 | 743.43 | 701.61 | 711.50 | 0 | -34.32(-4.60%) |
Mar 04, 2009 | 738.48 | 762.29 | 722.96 | 745.82 | 0 | +17.95(+2.47%) |
Mar 03, 2009 | 746.41 | 759.16 | 717.28 | 727.86 | 0 | -11.87(-1.61%) |
Mar 02, 2009 | 765.38 | 777.74 | 733.09 | 739.74 | 0 | -38.39(-4.93%) |
Feb 27, 2009 | 772.10 | 798.63 | 761.59 | 778.13 | 0 | -2.93(-0.38%) |
Feb 26, 2009 | 801.53 | 814.63 | 774.62 | 781.06 | 0 | -10.97(-1.39%) |
Feb 25, 2009 | 801.11 | 814.93 | 776.15 | 792.03 | 0 | -10.99(-1.37%) |
Feb 24, 2009 | 784.25 | 811.44 | 768.43 | 803.03 | 0 | +28.00(+3.61%) |
Feb 23, 2009 | 809.17 | 817.82 | 770.17 | 775.02 | 0 | -28.54(-3.55%) |
Feb 20, 2009 | 800.50 | 820.57 | 781.63 | 803.57 | 0 | -12.92(-1.58%) |
Feb 19, 2009 | 833.43 | 847.62 | 808.00 | 816.49 | 0 | -8.28(-1.00%) |
Feb 18, 2009 | 833.75 | 845.61 | 808.05 | 824.77 | 0 | -4.48(-0.54%) |
Feb 17, 2009 | 839.18 | 851.61 | 815.40 | 829.25 | 0 | -32.27(-3.75%) |
Feb 16, 2009 | 868.02 | 882.77 | 850.44 | 861.52 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 868.02 | 882.77 | 850.44 | 861.52 | 0 | -9.25(-1.06%) |
Feb 12, 2009 | 859.00 | 879.50 | 837.64 | 870.77 | 0 | -2.28(-0.26%) |
Feb 11, 2009 | 874.29 | 890.09 | 856.02 | 873.05 | 0 | +5.60(+0.65%) |
Feb 10, 2009 | 898.81 | 914.62 | 858.26 | 867.45 | 0 | -39.14(-4.32%) |
Feb 09, 2009 | 907.51 | 924.23 | 887.34 | 906.59 | 0 | -2.50(-0.27%) |
Feb 06, 2009 | 877.28 | 919.42 | 870.19 | 909.09 | 0 | +31.72(+3.62%) |
Feb 05, 2009 | 859.73 | 890.67 | 846.05 | 877.37 | 0 | +11.91(+1.38%) |
Feb 04, 2009 | 878.92 | 895.86 | 854.82 | 865.47 | 0 | -15.05(-1.71%) |
Feb 03, 2009 | 866.57 | 891.76 | 850.35 | 880.52 | 0 | +20.46(+2.38%) |
Feb 02, 2009 | 853.63 | 874.42 | 836.64 | 860.06 | 0 | -7.78(-0.90%) |
Jan 30, 2009 | 895.35 | 906.09 | 857.15 | 867.84 | 0 | -25.98(-2.91%) |
Jan 29, 2009 | 913.41 | 926.33 | 883.12 | 893.81 | 0 | -31.34(-3.39%) |
Jan 28, 2009 | 914.84 | 938.42 | 901.59 | 925.15 | 0 | +25.88(+2.88%) |
Jan 27, 2009 | 894.01 | 914.10 | 882.08 | 899.27 | 0 | +12.85(+1.45%) |
Jan 26, 2009 | 884.77 | 911.68 | 868.73 | 886.42 | 0 | +5.34(+0.61%) |
Jan 23, 2009 | 866.09 | 897.32 | 850.04 | 881.08 | 0 | -5.09(-0.57%) |
Jan 22, 2009 | 885.02 | 905.90 | 862.35 | 886.17 | 0 | -19.51(-2.15%) |
Jan 21, 2009 | 891.01 | 914.99 | 864.79 | 905.68 | 0 | +28.53(+3.25%) |
Jan 20, 2009 | 914.60 | 925.14 | 871.81 | 877.15 | 0 | -49.40(-5.33%) |
Jan 19, 2009 | 927.28 | 944.55 | 896.49 | 926.55 | 0 | +4.83(+0.52%) |
Jan 16, 2009 | 927.24 | 939.63 | 896.18 | 921.73 | 0 | +5.63(+0.62%) |
Jan 15, 2009 | 903.65 | 927.75 | 875.60 | 916.10 | 0 | +12.80(+1.42%) |
Jan 14, 2009 | 921.77 | 931.88 | 887.82 | 903.30 | 0 | -35.44(-3.78%) |
Jan 13, 2009 | 936.62 | 955.97 | 919.36 | 938.74 | 0 | -3.46(-0.37%) |
Jan 12, 2009 | 961.82 | 974.54 | 929.61 | 942.20 | 0 | -25.49(-2.63%) |
Jan 09, 2009 | 995.10 | 1003 | 956.30 | 967.69 | 0 | -28.46(-2.86%) |
Jan 08, 2009 | 987.39 | 1006 | 965.28 | 996.16 | 0 | +3.94(+0.40%) |
Jan 07, 2009 | 1007 | 1022 | 976.92 | 992.21 | 0 | -22.61(-2.23%) |
Jan 06, 2009 | 1007 | 1035 | 986.32 | 1015 | 0 | +15.63(+1.56%) |
Jan 05, 2009 | 991.96 | 1015 | 971.89 | 999.19 | 0 | +1.34(+0.13%) |
Jan 02, 2009 | 970.85 | 1007 | 957.85 | 997.85 | 0 | +29.21(+3.02%) |
Jan 01, 2009 | 950.65 | 981.25 | 939.41 | 968.64 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 950.65 | 981.25 | 939.41 | 968.64 | 0 | +18.62(+1.96%) |
Dec 30, 2008 | 933.31 | 957.87 | 919.75 | 950.02 | 0 | +23.23(+2.51%) |
Dec 29, 2008 | 939.51 | 947.90 | 909.75 | 926.79 | 0 | -11.72(-1.25%) |
Dec 26, 2008 | 929.58 | 947.37 | 917.80 | 938.52 | 0 | +11.78(+1.27%) |
Dec 25, 2008 | 924.10 | 938.89 | 911.01 | 926.74 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 924.09 | 938.88 | 911.03 | 926.74 | 0 | +6.19(+0.67%) |
Dec 23, 2008 | 937.96 | 952.88 | 908.14 | 920.55 | 0 | -11.64(-1.25%) |
Dec 22, 2008 | 948.61 | 960.78 | 907.65 | 932.20 | 0 | -15.58(-1.64%) |
Dec 19, 2008 | 951.44 | 978.63 | 924.95 | 947.78 | 0 | +7.85(+0.84%) |
Dec 18, 2008 | 954.47 | 976.23 | 921.00 | 939.92 | 0 | -13.22(-1.39%) |
Dec 17, 2008 | 944.86 | 976.83 | 922.37 | 953.14 | 0 | -6.59(-0.69%) |
Dec 16, 2008 | 920.86 | 966.90 | 904.91 | 959.73 | 0 | +47.32(+5.19%) |
Dec 15, 2008 | 930.01 | 944.53 | 892.97 | 912.41 | 0 | -14.04(-1.52%) |
Dec 12, 2008 | 890.96 | 937.75 | 876.54 | 926.45 | 0 | +12.08(+1.32%) |
Dec 11, 2008 | 943.30 | 964.04 | 902.06 | 914.37 | 0 | -36.82(-3.87%) |
Dec 10, 2008 | 941.50 | 968.29 | 922.24 | 951.19 | 0 | +17.47(+1.87%) |
Dec 09, 2008 | 946.92 | 977.21 | 918.58 | 933.72 | 0 | -20.95(-2.19%) |
Dec 08, 2008 | 943.16 | 977.02 | 920.17 | 954.68 | 0 | +30.82(+3.34%) |
Dec 05, 2008 | 880.37 | 931.60 | 854.81 | 923.85 | 0 | +32.51(+3.65%) |
Dec 04, 2008 | 899.10 | 935.17 | 870.02 | 891.34 | 0 | -22.73(-2.49%) |
Dec 03, 2008 | 888.80 | 925.12 | 861.17 | 914.07 | 0 | +16.73(+1.86%) |
Dec 02, 2008 | 875.07 | 908.66 | 852.45 | 897.34 | 0 | +38.73(+4.51%) |