Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 876.09 | 892.16 | 855.48 | 872.55 | 0 | +15.12(+1.76%) |
Mar 30, 2009 | 880.09 | 917.87 | 844.40 | 857.43 | 0 | -51.67(-5.68%) |
Mar 27, 2009 | 912.25 | 926.57 | 899.77 | 909.10 | 0 | -14.83(-1.61%) |
Mar 26, 2009 | 907.97 | 929.35 | 896.73 | 923.93 | 0 | +32.80(+3.68%) |
Mar 25, 2009 | 900.55 | 928.45 | 865.06 | 891.13 | 0 | +10.98(+1.25%) |
Mar 24, 2009 | 871.95 | 908.62 | 861.74 | 880.14 | 0 | -7.33(-0.83%) |
Mar 23, 2009 | 857.40 | 888.97 | 855.43 | 887.47 | 0 | +69.08(+8.44%) |
Mar 20, 2009 | 849.63 | 853.31 | 803.10 | 818.39 | 0 | -55.76(-6.38%) |
Mar 19, 2009 | 908.09 | 915.60 | 840.84 | 874.15 | 0 | +7.10(+0.82%) |
Mar 18, 2009 | 842.41 | 887.26 | 824.82 | 867.05 | 0 | +19.35(+2.28%) |
Mar 17, 2009 | 832.63 | 849.95 | 809.51 | 847.70 | 0 | +21.90(+2.65%) |
Mar 16, 2009 | 839.43 | 864.56 | 819.77 | 825.80 | 0 | +5.70(+0.70%) |
Mar 13, 2009 | 836.16 | 842.48 | 801.86 | 820.10 | 0 | -3.83(-0.47%) |
Mar 12, 2009 | 779.10 | 833.59 | 759.74 | 823.93 | 0 | +53.31(+6.92%) |
Mar 11, 2009 | 791.86 | 810.31 | 751.62 | 770.62 | 0 | -9.58(-1.23%) |
Mar 10, 2009 | 720.45 | 786.78 | 715.40 | 780.20 | 0 | +88.84(+12.85%) |
Mar 09, 2009 | 671.85 | 716.07 | 665.12 | 691.36 | 0 | +9.66(+1.42%) |
Mar 06, 2009 | 681.68 | 698.12 | 656.64 | 681.70 | 0 | +15.42(+2.31%) |
Mar 05, 2009 | 676.80 | 700.86 | 656.67 | 666.28 | 0 | -18.12(-2.65%) |
Mar 04, 2009 | 698.62 | 713.74 | 636.57 | 684.39 | 0 | +1.11(+0.16%) |
Mar 03, 2009 | 724.16 | 730.36 | 673.22 | 683.29 | 0 | -28.00(-3.94%) |
Mar 02, 2009 | 751.14 | 756.38 | 705.69 | 711.29 | 0 | -56.79(-7.39%) |
Feb 27, 2009 | 768.42 | 802.94 | 756.35 | 768.08 | 0 | -25.95(-3.27%) |
Feb 26, 2009 | 809.30 | 831.96 | 789.59 | 794.03 | 0 | -9.90(-1.23%) |
Feb 25, 2009 | 805.79 | 823.45 | 777.90 | 803.92 | 0 | -6.47(-0.80%) |
Feb 24, 2009 | 793.05 | 819.93 | 767.34 | 810.39 | 0 | +23.48(+2.98%) |
Feb 23, 2009 | 836.78 | 839.54 | 782.40 | 786.91 | 0 | -38.17(-4.63%) |
Feb 20, 2009 | 838.79 | 853.60 | 802.73 | 825.08 | 0 | -35.91(-4.17%) |
Feb 19, 2009 | 897.70 | 909.11 | 853.25 | 860.99 | 0 | -32.50(-3.64%) |
Feb 18, 2009 | 905.47 | 913.48 | 881.32 | 893.48 | 0 | -2.37(-0.26%) |
Feb 17, 2009 | 917.35 | 923.79 | 887.34 | 895.85 | 0 | -46.13(-4.90%) |
Feb 16, 2009 | 953.15 | 966.06 | 934.49 | 941.97 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 953.15 | 966.06 | 934.49 | 941.97 | 0 | -14.53(-1.52%) |
Feb 12, 2009 | 956.33 | 961.54 | 921.80 | 956.50 | 0 | -15.03(-1.55%) |
Feb 11, 2009 | 970.29 | 982.11 | 956.19 | 971.53 | 0 | +16.05(+1.68%) |
Feb 10, 2009 | 1011 | 1022 | 941.14 | 955.47 | 0 | -67.15(-6.57%) |
Feb 09, 2009 | 964.33 | 1039 | 951.68 | 1023 | 0 | +66.40(+6.94%) |
Feb 06, 2009 | 939.56 | 974.52 | 929.76 | 956.22 | 0 | +18.11(+1.93%) |
Feb 05, 2009 | 936.74 | 958.96 | 913.94 | 938.11 | 0 | -6.74(-0.71%) |
Feb 04, 2009 | 962.55 | 979.01 | 937.13 | 944.84 | 0 | -8.06(-0.85%) |
Feb 03, 2009 | 972.13 | 977.49 | 939.71 | 952.90 | 0 | -3.74(-0.39%) |
Feb 02, 2009 | 973.97 | 983.54 | 943.36 | 956.65 | 0 | -29.07(-2.95%) |
Jan 30, 2009 | 1021 | 1030 | 974.03 | 985.71 | 0 | -35.15(-3.44%) |
Jan 29, 2009 | 1054 | 1063 | 1014 | 1021 | 0 | -45.61(-4.28%) |
Jan 28, 2009 | 1051 | 1081 | 1042 | 1066 | 0 | +31.40(+3.03%) |
Jan 27, 2009 | 1019 | 1050 | 1009 | 1035 | 0 | +32.77(+3.27%) |
Jan 26, 2009 | 997.55 | 1020 | 979.88 | 1002 | 0 | +28.67(+2.94%) |
Jan 23, 2009 | 994.53 | 1026 | 956.54 | 973.63 | 0 | -64.11(-6.18%) |
Jan 22, 2009 | 992.88 | 1047 | 970.59 | 1038 | 0 | +9.18(+0.89%) |
Jan 21, 2009 | 979.17 | 1041 | 962.27 | 1029 | 0 | +11.84(+1.16%) |
Jan 20, 2009 | 1075 | 1085 | 1010 | 1017 | 0 | -62.18(-5.76%) |
Jan 19, 2009 | 1084 | 1099 | 1028 | 1079 | 0 | +0.00(+0.00%) |
Jan 16, 2009 | 1084 | 1099 | 1028 | 1079 | 0 | +16.75(+1.58%) |
Jan 15, 2009 | 1070 | 1083 | 1025 | 1062 | 0 | -8.64(-0.81%) |
Jan 14, 2009 | 1091 | 1099 | 1061 | 1071 | 0 | -44.59(-4.00%) |
Jan 13, 2009 | 1156 | 1162 | 1101 | 1115 | 0 | -50.19(-4.31%) |
Jan 12, 2009 | 1176 | 1189 | 1155 | 1166 | 0 | -13.11(-1.11%) |
Jan 09, 2009 | 1198 | 1208 | 1170 | 1179 | 0 | -14.88(-1.25%) |
Jan 08, 2009 | 1182 | 1198 | 1163 | 1194 | 0 | +3.15(+0.26%) |
Jan 07, 2009 | 1212 | 1223 | 1177 | 1190 | 0 | -38.15(-3.11%) |
Jan 06, 2009 | 1225 | 1240 | 1204 | 1229 | 0 | +15.27(+1.26%) |
Jan 05, 2009 | 1235 | 1245 | 1202 | 1213 | 0 | -20.80(-1.69%) |
Jan 02, 2009 | 1198 | 1238 | 1185 | 1234 | 0 | +48.93(+4.13%) |