Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 104.01 | 105.90 | 102.74 | 103.28 | 47,934 | +0.54(+0.53%) |
Mar 30, 2009 | 103.01 | 105.45 | 100.66 | 102.74 | 55,975 | -5.87(-5.41%) |
Mar 26, 2009 | 107.35 | 108.61 | 104.91 | 108.61 | 66,806 | +2.98(+2.82%) |
Mar 25, 2009 | 100.39 | 106.36 | 99.40 | 105.63 | 117,056 | +3.25(+3.18%) |
Mar 24, 2009 | 105.45 | 107.53 | 102.29 | 102.38 | 79,725 | -4.34(-4.06%) |
Mar 23, 2009 | 103.92 | 106.72 | 103.92 | 106.72 | 73,906 | +4.61(+4.51%) |
Mar 20, 2009 | 99.94 | 104.37 | 99.94 | 102.11 | 100,426 | +3.16(+3.20%) |
Mar 19, 2009 | 99.40 | 102.47 | 98.40 | 98.95 | 127,963 | -0.18(-0.18%) |
Mar 18, 2009 | 92.17 | 99.31 | 91.17 | 99.13 | 126,219 | +7.86(+8.61%) |
Mar 17, 2009 | 89.64 | 91.27 | 89.01 | 91.27 | 58,611 | +1.27(+1.41%) |
Mar 16, 2009 | 84.94 | 93.61 | 84.76 | 90.00 | 98,524 | +5.78(+6.87%) |
Mar 13, 2009 | 83.58 | 85.03 | 81.60 | 84.22 | 0 | +0.72(+0.87%) |
Mar 12, 2009 | 77.89 | 83.58 | 75.00 | 83.49 | 97,577 | +5.06(+6.45%) |
Mar 11, 2009 | 75.81 | 79.43 | 74.66 | 78.43 | 46,178 | +2.98(+3.95%) |
Mar 10, 2009 | 80.51 | 81.60 | 75.09 | 75.45 | 84,031 | -4.34(-5.44%) |
Mar 09, 2009 | 80.33 | 80.78 | 79.25 | 79.79 | 35,184 | -0.99(-1.23%) |
Mar 06, 2009 | 80.69 | 81.69 | 79.34 | 80.78 | 0 | +0.36(+0.45%) |
Mar 05, 2009 | 78.16 | 80.60 | 78.16 | 80.42 | 35,931 | +0.90(+1.14%) |
Mar 04, 2009 | 79.52 | 80.38 | 78.98 | 79.52 | 83,279 | +0.18(+0.23%) |
Mar 02, 2009 | 82.23 | 82.41 | 79.16 | 79.34 | 68,596 | -3.16(-3.83%) |
Feb 27, 2009 | 81.23 | 83.13 | 80.78 | 82.50 | 0 | +0.00(+0.00%) |
Feb 26, 2009 | 82.50 | 82.68 | 81.69 | 82.50 | 92,561 | +0.63(+0.77%) |
Feb 25, 2009 | 81.78 | 82.95 | 80.60 | 81.87 | 56,805 | -0.09(-0.11%) |
Feb 24, 2009 | 82.77 | 82.77 | 81.60 | 81.96 | 82,192 | +0.18(+0.22%) |
Feb 23, 2009 | 82.59 | 82.86 | 81.78 | 81.78 | 46,073 | -0.09(-0.11%) |
Feb 20, 2009 | 80.87 | 82.41 | 80.33 | 81.87 | 47,546 | +0.09(+0.11%) |
Feb 19, 2009 | 82.95 | 83.31 | 81.51 | 81.78 | 31,329 | -0.18(-0.22%) |
Feb 18, 2009 | 78.98 | 82.41 | 77.98 | 81.96 | 63,660 | +3.43(+4.37%) |
Feb 17, 2009 | 75.36 | 81.51 | 75.36 | 78.52 | 29,616 | -3.34(-4.08%) |
Feb 13, 2009 | 83.40 | 83.49 | 81.87 | 81.87 | 52,550 | -1.63(-1.95%) |
Feb 12, 2009 | 82.23 | 83.49 | 81.14 | 83.49 | 46,363 | +0.81(+0.98%) |
Feb 11, 2009 | 82.14 | 83.86 | 81.69 | 82.68 | 36,604 | +0.72(+0.88%) |
Feb 10, 2009 | 85.03 | 86.20 | 81.60 | 81.96 | 57,003 | -3.25(-3.82%) |
Feb 09, 2009 | 84.49 | 85.75 | 84.22 | 85.21 | 38,844 | +0.18(+0.21%) |
Feb 06, 2009 | 82.50 | 85.03 | 82.50 | 85.03 | 48,691 | +2.35(+2.84%) |
Feb 05, 2009 | 82.95 | 83.22 | 82.14 | 82.68 | 60,162 | -0.36(-0.44%) |
Feb 04, 2009 | 83.13 | 83.95 | 81.87 | 83.04 | 47,499 | -0.45(-0.54%) |
Feb 03, 2009 | 80.42 | 83.58 | 79.97 | 83.49 | 94,867 | +3.07(+3.82%) |
Feb 02, 2009 | 80.87 | 80.87 | 79.16 | 80.42 | 67,120 | +0.00(+0.00%) |
Jan 30, 2009 | 80.42 | 81.78 | 78.89 | 80.42 | 0 | +1.45(+1.83%) |
Jan 29, 2009 | 79.25 | 81.42 | 78.25 | 78.98 | 47,254 | -0.72(-0.91%) |
Jan 28, 2009 | 79.97 | 79.97 | 77.89 | 79.70 | 46,894 | +1.08(+1.38%) |
Jan 27, 2009 | 78.34 | 79.43 | 77.35 | 78.61 | 27,193 | +0.36(+0.46%) |
Jan 26, 2009 | 76.17 | 78.80 | 75.27 | 78.25 | 29,239 | +1.81(+2.36%) |
Jan 23, 2009 | 76.81 | 77.98 | 74.91 | 76.45 | 43,226 | -1.17(-1.51%) |
Jan 22, 2009 | 77.53 | 78.89 | 76.63 | 77.62 | 43,465 | -1.17(-1.49%) |
Jan 21, 2009 | 78.16 | 78.80 | 75.45 | 78.80 | 64,352 | +3.16(+4.18%) |
Jan 20, 2009 | 77.80 | 80.60 | 75.36 | 75.63 | 49,053 | -4.79(-5.96%) |
Jan 16, 2009 | 80.60 | 80.96 | 79.25 | 80.42 | 47,377 | -0.09(-0.11%) |
Jan 15, 2009 | 79.25 | 81.33 | 78.61 | 80.51 | 54,515 | +1.63(+2.06%) |
Jan 14, 2009 | 79.97 | 80.87 | 78.61 | 78.89 | 51,512 | -1.99(-2.46%) |
Jan 13, 2009 | 77.35 | 80.87 | 76.81 | 80.87 | 43,232 | +2.80(+3.59%) |
Jan 12, 2009 | 78.07 | 80.87 | 77.26 | 78.07 | 39,589 | -0.09(-0.12%) |
Jan 09, 2009 | 83.13 | 83.40 | 77.89 | 78.16 | 78,944 | -5.42(-6.49%) |
Jan 08, 2009 | 82.77 | 83.58 | 81.69 | 83.58 | 47,421 | +0.99(+1.20%) |
Jan 07, 2009 | 82.41 | 82.86 | 80.51 | 82.59 | 54,188 | -0.09(-0.11%) |
Jan 06, 2009 | 82.59 | 83.13 | 81.51 | 82.68 | 52,573 | +0.00(+0.00%) |
Jan 05, 2009 | 83.13 | 83.13 | 82.05 | 82.68 | 63,469 | +0.36(+0.44%) |
Jan 02, 2009 | 82.05 | 82.95 | 79.61 | 82.32 | 0 | -0.63(-0.76%) |