Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 951.96 | 990.18 | 938.96 | 965.97 | 0 | +18.46(+1.95%) |
Mar 30, 2009 | 935.33 | 963.17 | 908.93 | 947.50 | 0 | -10.72(-1.12%) |
Mar 27, 2009 | 973.35 | 1001 | 952.72 | 958.22 | 0 | -29.29(-2.97%) |
Mar 26, 2009 | 966.01 | 996.81 | 943.55 | 987.51 | 0 | +29.81(+3.11%) |
Mar 25, 2009 | 940.88 | 971.47 | 928.50 | 957.71 | 0 | +28.65(+3.08%) |
Mar 24, 2009 | 944.55 | 958.82 | 910.31 | 929.05 | 0 | -13.83(-1.47%) |
Mar 23, 2009 | 918.91 | 947.66 | 911.48 | 942.88 | 0 | +29.38(+3.22%) |
Mar 20, 2009 | 946.48 | 965.40 | 904.38 | 913.50 | 0 | -20.62(-2.21%) |
Mar 19, 2009 | 981.43 | 993.40 | 914.28 | 934.11 | 0 | -41.94(-4.30%) |
Mar 18, 2009 | 968.36 | 998.72 | 949.51 | 976.05 | 0 | -4.06(-0.41%) |
Mar 17, 2009 | 954.37 | 982.33 | 931.46 | 980.11 | 0 | +23.62(+2.47%) |
Mar 16, 2009 | 977.92 | 992.55 | 943.32 | 956.49 | 0 | -15.81(-1.63%) |
Mar 13, 2009 | 928.42 | 987.73 | 907.71 | 972.30 | 0 | +48.71(+5.27%) |
Mar 12, 2009 | 872.08 | 935.27 | 852.29 | 923.59 | 0 | +50.09(+5.73%) |
Mar 11, 2009 | 917.03 | 939.14 | 866.60 | 873.51 | 0 | -24.49(-2.73%) |
Mar 10, 2009 | 869.09 | 916.79 | 855.35 | 898.00 | 0 | +45.81(+5.38%) |
Mar 09, 2009 | 863.72 | 893.50 | 836.87 | 852.18 | 0 | -22.73(-2.60%) |
Mar 06, 2009 | 886.00 | 901.07 | 841.54 | 874.91 | 0 | -7.29(-0.83%) |
Mar 05, 2009 | 925.65 | 933.75 | 874.47 | 882.20 | 0 | -57.90(-6.16%) |
Mar 04, 2009 | 934.90 | 973.33 | 902.48 | 940.10 | 0 | +15.23(+1.65%) |
Mar 03, 2009 | 932.48 | 958.73 | 902.23 | 924.86 | 0 | +0.49(+0.05%) |
Mar 02, 2009 | 980.23 | 986.63 | 908.91 | 924.37 | 0 | -68.54(-6.90%) |
Feb 27, 2009 | 1046 | 1066 | 970.98 | 992.90 | 0 | -72.35(-6.79%) |
Feb 26, 2009 | 1178 | 1186 | 1051 | 1065 | 0 | -107.61(-9.18%) |
Feb 25, 2009 | 1228 | 1239 | 1147 | 1173 | 0 | -61.15(-4.96%) |
Feb 24, 2009 | 1235 | 1270 | 1215 | 1234 | 0 | +8.96(+0.73%) |
Feb 23, 2009 | 1307 | 1314 | 1208 | 1225 | 0 | -72.68(-5.60%) |
Feb 20, 2009 | 1295 | 1322 | 1271 | 1298 | 0 | -12.30(-0.94%) |
Feb 19, 2009 | 1325 | 1342 | 1298 | 1310 | 0 | -4.66(-0.35%) |
Feb 18, 2009 | 1347 | 1357 | 1294 | 1315 | 0 | -11.85(-0.89%) |
Feb 17, 2009 | 1331 | 1372 | 1296 | 1327 | 0 | -7.08(-0.53%) |
Feb 16, 2009 | 1301 | 1368 | 1284 | 1334 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 1301 | 1368 | 1284 | 1334 | 0 | +13.59(+1.03%) |
Feb 12, 2009 | 1288 | 1338 | 1256 | 1320 | 0 | +40.61(+3.17%) |
Feb 11, 2009 | 1265 | 1297 | 1239 | 1279 | 0 | +20.07(+1.59%) |
Feb 10, 2009 | 1244 | 1313 | 1215 | 1259 | 0 | -20.22(-1.58%) |
Feb 09, 2009 | 1272 | 1298 | 1243 | 1280 | 0 | +6.23(+0.49%) |
Feb 06, 2009 | 1246 | 1287 | 1234 | 1273 | 0 | +26.70(+2.14%) |
Feb 05, 2009 | 1214 | 1262 | 1201 | 1247 | 0 | +30.93(+2.54%) |
Feb 04, 2009 | 1254 | 1267 | 1206 | 1216 | 0 | -38.63(-3.08%) |
Feb 03, 2009 | 1236 | 1265 | 1214 | 1254 | 0 | +28.96(+2.36%) |
Feb 02, 2009 | 1193 | 1238 | 1178 | 1225 | 0 | +28.06(+2.34%) |
Jan 30, 2009 | 1214 | 1237 | 1188 | 1197 | 0 | -8.98(-0.74%) |
Jan 29, 2009 | 1251 | 1259 | 1194 | 1206 | 0 | -57.66(-4.56%) |
Jan 28, 2009 | 1270 | 1286 | 1242 | 1264 | 0 | +11.62(+0.93%) |
Jan 27, 2009 | 1245 | 1271 | 1234 | 1252 | 0 | +9.39(+0.76%) |
Jan 26, 2009 | 1254 | 1290 | 1219 | 1243 | 0 | -9.21(-0.74%) |
Jan 23, 2009 | 1260 | 1280 | 1234 | 1252 | 0 | -31.31(-2.44%) |
Jan 22, 2009 | 1262 | 1297 | 1248 | 1283 | 0 | +3.16(+0.25%) |
Jan 21, 2009 | 1271 | 1300 | 1241 | 1280 | 0 | +20.47(+1.62%) |
Jan 20, 2009 | 1282 | 1317 | 1247 | 1260 | 0 | -30.13(-2.34%) |
Jan 19, 2009 | 1297 | 1322 | 1266 | 1290 | 0 | +0.00(+0.00%) |
Jan 16, 2009 | 1297 | 1322 | 1266 | 1290 | 0 | +10.09(+0.79%) |
Jan 15, 2009 | 1289 | 1305 | 1247 | 1280 | 0 | -11.49(-0.89%) |
Jan 14, 2009 | 1305 | 1327 | 1274 | 1291 | 0 | -31.02(-2.35%) |
Jan 13, 2009 | 1285 | 1333 | 1268 | 1322 | 0 | +28.59(+2.21%) |
Jan 12, 2009 | 1294 | 1316 | 1269 | 1294 | 0 | -2.28(-0.18%) |
Jan 09, 2009 | 1324 | 1338 | 1243 | 1296 | 0 | -40.81(-3.05%) |
Jan 08, 2009 | 1362 | 1387 | 1319 | 1337 | 0 | -26.63(-1.95%) |
Jan 07, 2009 | 1351 | 1390 | 1324 | 1364 | 0 | +3.19(+0.23%) |
Jan 06, 2009 | 1367 | 1403 | 1334 | 1360 | 0 | +41.40(+3.14%) |
Jan 05, 2009 | 1314 | 1335 | 1277 | 1319 | 0 | -1.45(-0.11%) |
Jan 02, 2009 | 1329 | 1342 | 1291 | 1320 | 0 | -10.58(-0.79%) |