Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 825.97 | 862.30 | 812.30 | 848.32 | 0 | +37.15(+4.58%) |
Mar 30, 2009 | 831.08 | 845.59 | 800.07 | 811.17 | 0 | -46.36(-5.41%) |
Mar 27, 2009 | 869.59 | 888.54 | 846.55 | 857.54 | 0 | -33.97(-3.81%) |
Mar 26, 2009 | 882.64 | 902.15 | 851.32 | 891.51 | 0 | +18.42(+2.11%) |
Mar 25, 2009 | 862.02 | 893.56 | 822.38 | 873.09 | 0 | +21.66(+2.54%) |
Mar 24, 2009 | 873.33 | 904.36 | 838.37 | 851.43 | 0 | -45.02(-5.02%) |
Mar 23, 2009 | 847.46 | 901.78 | 839.06 | 896.46 | 0 | +96.33(+12.04%) |
Mar 20, 2009 | 835.56 | 846.61 | 791.34 | 800.13 | 0 | -41.92(-4.98%) |
Mar 19, 2009 | 877.00 | 895.72 | 822.69 | 842.05 | 0 | -25.77(-2.97%) |
Mar 18, 2009 | 813.21 | 876.15 | 793.15 | 867.82 | 0 | +45.66(+5.55%) |
Mar 17, 2009 | 781.88 | 825.62 | 766.32 | 822.16 | 0 | +42.11(+5.40%) |
Mar 16, 2009 | 813.04 | 834.94 | 772.67 | 780.06 | 0 | -20.92(-2.61%) |
Mar 13, 2009 | 806.48 | 823.02 | 771.43 | 800.98 | 0 | -0.91(-0.11%) |
Mar 12, 2009 | 748.20 | 808.99 | 731.62 | 801.89 | 0 | +49.91(+6.64%) |
Mar 11, 2009 | 759.20 | 780.65 | 727.92 | 751.98 | 0 | +0.75(+0.10%) |
Mar 10, 2009 | 702.31 | 758.20 | 688.41 | 751.23 | 0 | +70.33(+10.33%) |
Mar 09, 2009 | 671.94 | 701.86 | 656.16 | 680.90 | 0 | -2.38(-0.35%) |
Mar 06, 2009 | 693.50 | 710.04 | 651.63 | 683.28 | 0 | -4.01(-0.58%) |
Mar 05, 2009 | 715.81 | 730.73 | 675.23 | 687.29 | 0 | -47.81(-6.50%) |
Mar 04, 2009 | 737.74 | 760.12 | 707.22 | 735.10 | 0 | +12.78(+1.77%) |
Mar 03, 2009 | 743.42 | 760.51 | 702.49 | 722.32 | 0 | -9.39(-1.28%) |
Mar 02, 2009 | 755.43 | 773.58 | 721.62 | 731.72 | 0 | -43.37(-5.60%) |
Feb 27, 2009 | 776.00 | 811.15 | 757.69 | 775.09 | 0 | -23.08(-2.89%) |
Feb 26, 2009 | 821.11 | 845.97 | 784.59 | 798.17 | 0 | -5.90(-0.73%) |
Feb 25, 2009 | 810.32 | 835.07 | 770.31 | 804.08 | 0 | -13.82(-1.69%) |
Feb 24, 2009 | 769.06 | 824.60 | 750.85 | 817.90 | 0 | +54.76(+7.18%) |
Feb 23, 2009 | 810.47 | 822.52 | 757.20 | 763.14 | 0 | -35.63(-4.46%) |
Feb 20, 2009 | 773.15 | 817.14 | 748.02 | 798.77 | 0 | +4.86(+0.61%) |
Feb 19, 2009 | 834.13 | 847.54 | 786.85 | 793.90 | 0 | -28.81(-3.50%) |
Feb 18, 2009 | 835.46 | 849.01 | 797.60 | 822.71 | 0 | -0.17(-0.02%) |
Feb 17, 2009 | 844.05 | 863.72 | 810.53 | 822.88 | 0 | -54.37(-6.20%) |
Feb 16, 2009 | 897.06 | 914.64 | 864.23 | 877.25 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 897.06 | 914.64 | 864.23 | 877.25 | 0 | -26.23(-2.90%) |
Feb 12, 2009 | 885.47 | 915.53 | 855.74 | 903.48 | 0 | -6.64(-0.73%) |
Feb 11, 2009 | 902.19 | 927.50 | 876.52 | 910.12 | 0 | +18.21(+2.04%) |
Feb 10, 2009 | 952.73 | 968.76 | 883.52 | 891.92 | 0 | -70.82(-7.36%) |
Feb 09, 2009 | 956.27 | 979.15 | 934.46 | 962.74 | 0 | +5.81(+0.61%) |
Feb 06, 2009 | 917.09 | 969.78 | 904.57 | 956.93 | 0 | +47.08(+5.17%) |
Feb 05, 2009 | 893.47 | 934.38 | 868.58 | 909.85 | 0 | +8.48(+0.94%) |
Feb 04, 2009 | 914.56 | 940.97 | 886.89 | 901.37 | 0 | -9.00(-0.99%) |
Feb 03, 2009 | 921.26 | 937.15 | 885.96 | 910.38 | 0 | -4.24(-0.46%) |
Feb 02, 2009 | 893.32 | 928.10 | 873.61 | 914.62 | 0 | +6.39(+0.70%) |
Jan 30, 2009 | 941.93 | 958.52 | 893.83 | 908.23 | 0 | -24.05(-2.58%) |
Jan 29, 2009 | 971.85 | 986.75 | 923.65 | 932.28 | 0 | -62.35(-6.27%) |
Jan 28, 2009 | 965.47 | 1010 | 943.35 | 994.63 | 0 | +63.78(+6.85%) |
Jan 27, 2009 | 923.64 | 948.46 | 899.65 | 930.85 | 0 | +17.25(+1.89%) |
Jan 26, 2009 | 924.21 | 954.07 | 892.22 | 913.60 | 0 | -5.83(-0.63%) |
Jan 23, 2009 | 878.53 | 933.37 | 861.76 | 919.42 | 0 | +16.16(+1.79%) |
Jan 22, 2009 | 924.57 | 953.54 | 878.72 | 903.26 | 0 | -45.68(-4.81%) |
Jan 21, 2009 | 906.99 | 959.76 | 871.44 | 948.94 | 0 | +63.76(+7.20%) |
Jan 20, 2009 | 958.82 | 976.12 | 878.74 | 885.18 | 0 | -103.08(-10.43%) |
Jan 19, 2009 | 997.82 | 1019 | 947.08 | 988.25 | 0 | +0.02(+0.00%) |
Jan 16, 2009 | 997.88 | 1019 | 947.07 | 988.23 | 0 | +11.49(+1.18%) |
Jan 15, 2009 | 974.49 | 1010 | 924.48 | 976.74 | 0 | +0.48(+0.05%) |
Jan 14, 2009 | 998.06 | 1013 | 962.25 | 976.26 | 0 | -47.97(-4.68%) |
Jan 13, 2009 | 1004 | 1041 | 985.69 | 1024 | 0 | +11.64(+1.15%) |
Jan 12, 2009 | 1051 | 1063 | 999.03 | 1013 | 0 | -40.60(-3.85%) |
Jan 09, 2009 | 1093 | 1102 | 1044 | 1053 | 0 | -36.90(-3.39%) |
Jan 08, 2009 | 1077 | 1106 | 1056 | 1090 | 0 | +6.28(+0.58%) |
Jan 07, 2009 | 1110 | 1127 | 1070 | 1084 | 0 | -45.26(-4.01%) |
Jan 06, 2009 | 1112 | 1149 | 1085 | 1129 | 0 | +27.08(+2.46%) |
Jan 05, 2009 | 1105 | 1133 | 1075 | 1102 | 0 | -10.72(-0.96%) |
Jan 02, 2009 | 1111 | 1138 | 1076 | 1113 | 0 | +4.82(+0.44%) |