Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 634.16 | 655.66 | 608.52 | 619.39 | 0 | -23.41(-3.64%) |
Feb 26, 2009 | 659.04 | 689.54 | 637.09 | 642.80 | 0 | -7.79(-1.20%) |
Feb 25, 2009 | 686.26 | 694.09 | 643.89 | 650.59 | 0 | -36.97(-5.38%) |
Feb 24, 2009 | 666.96 | 736.05 | 647.12 | 687.56 | 0 | -29.22(-4.08%) |
Feb 23, 2009 | 755.57 | 771.26 | 713.29 | 716.78 | 0 | -40.65(-5.37%) |
Feb 20, 2009 | 768.53 | 790.74 | 739.34 | 757.43 | 0 | -27.21(-3.47%) |
Feb 19, 2009 | 811.27 | 840.80 | 775.15 | 784.64 | 0 | -17.43(-2.17%) |
Feb 18, 2009 | 844.53 | 858.91 | 795.39 | 802.07 | 0 | -33.44(-4.00%) |
Feb 17, 2009 | 843.35 | 860.14 | 820.51 | 835.50 | 0 | -38.12(-4.36%) |
Feb 16, 2009 | 887.89 | 902.58 | 858.75 | 873.62 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 887.89 | 902.58 | 858.75 | 873.62 | 0 | -9.43(-1.07%) |
Feb 12, 2009 | 849.74 | 893.24 | 835.46 | 883.05 | 0 | +8.26(+0.94%) |
Feb 11, 2009 | 889.07 | 913.00 | 861.19 | 874.78 | 0 | -9.69(-1.10%) |
Feb 10, 2009 | 949.54 | 972.07 | 875.14 | 884.48 | 0 | -73.78(-7.70%) |
Feb 09, 2009 | 966.87 | 978.39 | 919.97 | 958.25 | 0 | -10.31(-1.06%) |
Feb 06, 2009 | 906.68 | 978.71 | 899.19 | 968.56 | 0 | +59.90(+6.59%) |
Feb 05, 2009 | 877.68 | 920.61 | 861.85 | 908.65 | 0 | +27.54(+3.13%) |
Feb 04, 2009 | 907.68 | 918.91 | 873.03 | 881.12 | 0 | -30.12(-3.31%) |
Feb 03, 2009 | 872.77 | 930.77 | 859.03 | 911.24 | 0 | +41.86(+4.81%) |
Feb 02, 2009 | 863.55 | 888.21 | 849.40 | 869.38 | 0 | -5.94(-0.68%) |
Jan 30, 2009 | 939.81 | 942.48 | 869.52 | 875.32 | 0 | -60.91(-6.51%) |
Jan 29, 2009 | 982.85 | 992.91 | 925.76 | 936.23 | 0 | -64.67(-6.46%) |
Jan 28, 2009 | 971.20 | 1030 | 954.28 | 1001 | 0 | +47.98(+5.04%) |
Jan 27, 2009 | 934.54 | 965.43 | 924.11 | 952.92 | 0 | +25.40(+2.74%) |
Jan 26, 2009 | 928.48 | 956.02 | 908.04 | 927.52 | 0 | +1.78(+0.19%) |
Jan 23, 2009 | 907.23 | 953.53 | 885.72 | 925.74 | 0 | -4.64(-0.50%) |
Jan 22, 2009 | 944.06 | 967.07 | 897.71 | 930.38 | 0 | -34.12(-3.54%) |
Jan 21, 2009 | 938.71 | 968.05 | 913.33 | 964.50 | 0 | +35.93(+3.87%) |
Jan 20, 2009 | 995.46 | 1004 | 917.78 | 928.56 | 0 | -75.32(-7.50%) |
Jan 19, 2009 | 1019 | 1034 | 960.95 | 1004 | 0 | +0.00(+0.00%) |
Jan 16, 2009 | 1019 | 1034 | 960.95 | 1004 | 0 | -3.50(-0.35%) |
Jan 15, 2009 | 1017 | 1027 | 944.73 | 1007 | 0 | -12.40(-1.22%) |
Jan 14, 2009 | 1041 | 1044 | 1001 | 1020 | 0 | -38.75(-3.66%) |
Jan 13, 2009 | 1061 | 1092 | 1047 | 1059 | 0 | -6.24(-0.59%) |
Jan 12, 2009 | 1094 | 1105 | 1054 | 1065 | 0 | -28.19(-2.58%) |
Jan 09, 2009 | 1145 | 1160 | 1089 | 1093 | 0 | -55.37(-4.82%) |
Jan 08, 2009 | 1157 | 1169 | 1120 | 1148 | 0 | -7.89(-0.68%) |
Jan 07, 2009 | 1189 | 1196 | 1145 | 1156 | 0 | -46.01(-3.83%) |
Jan 06, 2009 | 1197 | 1229 | 1183 | 1202 | 0 | +11.21(+0.94%) |
Jan 05, 2009 | 1171 | 1201 | 1152 | 1191 | 0 | +14.10(+1.20%) |
Jan 02, 2009 | 1148 | 1184 | 1116 | 1177 | 0 | +34.09(+2.98%) |
Jan 01, 2009 | 1119 | 1157 | 1099 | 1143 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1119 | 1157 | 1099 | 1143 | 0 | +26.09(+2.34%) |
Dec 30, 2008 | 1104 | 1125 | 1079 | 1117 | 0 | +16.07(+1.46%) |
Dec 29, 2008 | 1114 | 1133 | 1074 | 1101 | 0 | -16.03(-1.44%) |
Dec 26, 2008 | 1099 | 1125 | 1081 | 1117 | 0 | +20.20(+1.84%) |
Dec 25, 2008 | 1095 | 1110 | 1081 | 1096 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 1095 | 1110 | 1081 | 1096 | 0 | +5.37(+0.49%) |
Dec 23, 2008 | 1125 | 1147 | 1077 | 1091 | 0 | -21.23(-1.91%) |
Dec 22, 2008 | 1158 | 1164 | 1083 | 1112 | 0 | -46.80(-4.04%) |
Dec 19, 2008 | 1172 | 1189 | 1104 | 1159 | 0 | -18.65(-1.58%) |
Dec 18, 2008 | 1151 | 1196 | 1118 | 1178 | 0 | +40.04(+3.52%) |
Dec 17, 2008 | 1089 | 1149 | 1067 | 1138 | 0 | +35.81(+3.25%) |
Dec 16, 2008 | 1034 | 1110 | 1027 | 1102 | 0 | +76.78(+7.49%) |
Dec 15, 2008 | 1055 | 1074 | 998.08 | 1025 | 0 | -27.59(-2.62%) |
Dec 12, 2008 | 990.22 | 1079 | 965.92 | 1053 | 0 | +44.65(+4.43%) |
Dec 11, 2008 | 1087 | 1098 | 980.64 | 1008 | 0 | -96.51(-8.74%) |
Dec 10, 2008 | 1087 | 1120 | 1068 | 1105 | 0 | +29.65(+2.76%) |
Dec 09, 2008 | 1094 | 1130 | 1063 | 1075 | 0 | -28.31(-2.57%) |
Dec 08, 2008 | 1100 | 1151 | 1072 | 1103 | 0 | +14.46(+1.33%) |
Dec 05, 2008 | 1003 | 1093 | 969.18 | 1089 | 0 | +73.58(+7.25%) |
Dec 04, 2008 | 965.07 | 1044 | 951.99 | 1015 | 0 | +40.15(+4.12%) |
Dec 03, 2008 | 930.98 | 987.76 | 886.00 | 975.10 | 0 | +44.55(+4.79%) |
Dec 02, 2008 | 893.15 | 951.30 | 866.49 | 930.55 | 0 | +53.01(+6.04%) |