Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 87.12 | 90.15 | 85.00 | 89.56 | 1,409,212 | +3.55(+4.12%) |
Mar 30, 2009 | 85.08 | 89.15 | 84.97 | 86.01 | 1,712,357 | -8.13(-8.63%) |
Mar 26, 2009 | 91.28 | 94.23 | 87.96 | 94.13 | 1,772,343 | +2.85(+3.12%) |
Mar 25, 2009 | 89.56 | 92.58 | 86.35 | 91.28 | 1,277,259 | +2.83(+3.20%) |
Mar 24, 2009 | 88.77 | 95.73 | 88.25 | 88.45 | 1,776,916 | -3.80(-4.12%) |
Mar 23, 2009 | 85.82 | 92.33 | 85.22 | 92.25 | 2,201,943 | +13.77(+17.55%) |
Mar 20, 2009 | 79.00 | 80.26 | 77.66 | 78.48 | 1,132,034 | +0.12(+0.15%) |
Mar 19, 2009 | 83.04 | 84.01 | 78.07 | 78.36 | 1,665,124 | -5.65(-6.72%) |
Mar 18, 2009 | 74.03 | 84.34 | 73.44 | 84.01 | 1,889,493 | +8.47(+11.21%) |
Mar 17, 2009 | 71.84 | 75.54 | 70.75 | 75.54 | 776,708 | +3.99(+5.57%) |
Mar 16, 2009 | 75.00 | 76.03 | 71.24 | 71.55 | 1,068,513 | -2.82(-3.80%) |
Mar 13, 2009 | 75.24 | 76.61 | 72.69 | 74.38 | 0 | -2.20(-2.88%) |
Mar 12, 2009 | 72.31 | 76.92 | 70.80 | 76.58 | 1,101,245 | +4.06(+5.59%) |
Mar 11, 2009 | 69.54 | 73.34 | 68.19 | 72.52 | 1,287,619 | +3.31(+4.79%) |
Mar 10, 2009 | 63.92 | 69.23 | 63.53 | 69.21 | 1,172,430 | +6.61(+10.56%) |
Mar 09, 2009 | 62.33 | 64.48 | 61.64 | 62.60 | 782,654 | -1.03(-1.62%) |
Mar 06, 2009 | 65.44 | 65.44 | 61.23 | 63.63 | 0 | +0.55(+0.87%) |
Mar 05, 2009 | 63.69 | 66.27 | 63.03 | 63.08 | 788,901 | -3.26(-4.92%) |
Mar 04, 2009 | 64.01 | 68.29 | 63.08 | 66.35 | 2,202,780 | +2.77(+4.35%) |
Mar 02, 2009 | 65.97 | 67.42 | 63.06 | 63.58 | 1,694,336 | -3.09(-4.64%) |
Feb 27, 2009 | 68.44 | 70.51 | 66.53 | 66.67 | 0 | -2.71(-3.90%) |
Feb 26, 2009 | 73.87 | 75.21 | 68.87 | 69.38 | 1,104,335 | -3.33(-4.58%) |
Feb 25, 2009 | 73.03 | 74.75 | 69.98 | 72.70 | 1,169,018 | -1.02(-1.38%) |
Feb 24, 2009 | 68.80 | 74.13 | 67.70 | 73.72 | 1,371,315 | +6.32(+9.38%) |
Feb 23, 2009 | 71.76 | 72.04 | 66.80 | 67.40 | 1,303,155 | -3.58(-5.05%) |
Feb 20, 2009 | 69.05 | 72.41 | 67.92 | 70.98 | 2,283,061 | +0.09(+0.13%) |
Feb 19, 2009 | 71.55 | 74.85 | 70.44 | 70.89 | 925,958 | -2.49(-3.39%) |
Feb 18, 2009 | 75.27 | 75.27 | 70.87 | 73.38 | 673,534 | +0.79(+1.09%) |
Feb 17, 2009 | 75.62 | 75.62 | 72.32 | 72.59 | 693,770 | -4.28(-5.56%) |
Feb 13, 2009 | 77.81 | 78.87 | 76.19 | 76.86 | 579,122 | -1.63(-2.08%) |
Feb 12, 2009 | 77.63 | 78.89 | 75.13 | 78.50 | 795,290 | -0.06(-0.07%) |
Feb 11, 2009 | 76.79 | 79.88 | 76.25 | 78.55 | 1,149,243 | +0.08(+0.10%) |
Feb 10, 2009 | 80.60 | 83.46 | 77.77 | 78.47 | 1,236,372 | -3.35(-4.10%) |
Feb 09, 2009 | 83.65 | 83.76 | 81.12 | 81.83 | 800,530 | -2.53(-3.00%) |
Feb 06, 2009 | 79.61 | 84.89 | 79.58 | 84.36 | 1,003,915 | +4.28(+5.34%) |
Feb 05, 2009 | 76.44 | 81.45 | 76.42 | 80.08 | 1,101,996 | +1.70(+2.17%) |
Feb 04, 2009 | 73.98 | 79.71 | 73.17 | 78.38 | 1,217,347 | +3.13(+4.16%) |
Feb 03, 2009 | 76.56 | 77.38 | 73.63 | 75.24 | 862,837 | -0.83(-1.09%) |
Feb 02, 2009 | 73.44 | 77.05 | 72.68 | 76.07 | 676,289 | +1.14(+1.53%) |
Jan 30, 2009 | 75.07 | 76.35 | 73.62 | 74.93 | 0 | +0.32(+0.43%) |
Jan 29, 2009 | 79.89 | 81.21 | 74.27 | 74.60 | 1,143,193 | -7.69(-9.35%) |
Jan 28, 2009 | 76.26 | 82.70 | 76.26 | 82.30 | 1,276,129 | +7.65(+10.25%) |
Jan 27, 2009 | 74.47 | 75.29 | 71.04 | 74.65 | 863,047 | +0.92(+1.25%) |
Jan 26, 2009 | 78.65 | 79.50 | 72.77 | 73.72 | 979,269 | -3.31(-4.29%) |
Jan 23, 2009 | 71.07 | 77.64 | 70.99 | 77.03 | 985,147 | +3.15(+4.27%) |
Jan 22, 2009 | 72.03 | 75.22 | 68.81 | 73.87 | 2,123,987 | -0.85(-1.13%) |
Jan 21, 2009 | 67.66 | 75.31 | 66.24 | 74.72 | 4,692,434 | +3.48(+4.89%) |
Jan 20, 2009 | 78.45 | 78.73 | 70.76 | 71.24 | 2,754,442 | -9.45(-11.71%) |
Jan 16, 2009 | 81.95 | 82.83 | 78.04 | 80.69 | 0 | +0.34(+0.42%) |
Jan 15, 2009 | 81.92 | 83.19 | 77.47 | 80.35 | 879,968 | -2.02(-2.45%) |
Jan 14, 2009 | 85.38 | 85.49 | 81.46 | 82.37 | 701,992 | -5.09(-5.82%) |
Jan 13, 2009 | 84.81 | 88.76 | 84.30 | 87.45 | 748,572 | +2.38(+2.80%) |
Jan 12, 2009 | 87.48 | 87.90 | 83.74 | 85.07 | 715,111 | -2.60(-2.96%) |
Jan 09, 2009 | 92.28 | 92.28 | 87.10 | 87.67 | 718,195 | -4.01(-4.38%) |
Jan 08, 2009 | 89.60 | 92.39 | 87.17 | 91.68 | 1,023,094 | +1.61(+1.79%) |
Jan 07, 2009 | 95.72 | 95.73 | 89.51 | 90.07 | 1,399,230 | -6.23(-6.47%) |
Jan 06, 2009 | 96.41 | 97.79 | 95.02 | 96.30 | 1,127,310 | +0.73(+0.76%) |
Jan 05, 2009 | 95.04 | 98.70 | 94.67 | 95.57 | 1,006,083 | -0.23(-0.24%) |
Jan 02, 2009 | 91.59 | 96.41 | 88.98 | 95.81 | 0 | +3.42(+3.70%) |