Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 984.26 | 995.62 | 942.14 | 956.06 | 0 | -24.43(-2.49%) |
Apr 29, 2009 | 981.37 | 1001 | 962.50 | 980.49 | 0 | +17.25(+1.79%) |
Apr 28, 2009 | 958.04 | 983.93 | 943.90 | 963.24 | 0 | +4.90(+0.51%) |
Apr 27, 2009 | 947.69 | 973.46 | 937.25 | 958.34 | 0 | +14.12(+1.50%) |
Apr 24, 2009 | 930.31 | 954.03 | 919.42 | 944.22 | 0 | +21.41(+2.32%) |
Apr 23, 2009 | 918.61 | 937.37 | 900.55 | 922.81 | 0 | +3.05(+0.33%) |
Apr 22, 2009 | 928.21 | 947.58 | 910.76 | 919.76 | 0 | +0.73(+0.08%) |
Apr 21, 2009 | 915.68 | 932.06 | 899.08 | 919.03 | 0 | +5.98(+0.65%) |
Apr 20, 2009 | 925.54 | 938.84 | 902.86 | 913.06 | 0 | -22.48(-2.40%) |
Apr 17, 2009 | 939.50 | 952.68 | 920.43 | 935.54 | 0 | -2.86(-0.30%) |
Apr 16, 2009 | 939.90 | 954.01 | 918.76 | 938.40 | 0 | +3.19(+0.34%) |
Apr 15, 2009 | 939.29 | 952.18 | 917.88 | 935.21 | 0 | -12.43(-1.31%) |
Apr 14, 2009 | 955.78 | 972.32 | 932.50 | 947.64 | 0 | -8.00(-0.84%) |
Apr 13, 2009 | 953.48 | 969.62 | 946.58 | 955.65 | 0 | -4.02(-0.42%) |
Apr 10, 2009 | 959.64 | 975.00 | 942.64 | 959.67 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 959.64 | 975.00 | 942.64 | 959.67 | 0 | +5.34(+0.56%) |
Apr 08, 2009 | 946.38 | 963.18 | 930.79 | 954.33 | 0 | +11.79(+1.25%) |
Apr 07, 2009 | 946.39 | 964.39 | 929.11 | 942.55 | 0 | -13.19(-1.38%) |
Apr 06, 2009 | 941.14 | 964.63 | 930.60 | 955.74 | 0 | +9.27(+0.98%) |
Apr 03, 2009 | 962.16 | 971.66 | 926.92 | 946.47 | 0 | +2.94(+0.31%) |
Apr 02, 2009 | 957.73 | 970.45 | 926.54 | 943.53 | 0 | +0.88(+0.09%) |
Apr 01, 2009 | 945.04 | 955.94 | 917.36 | 942.64 | 0 | -29.24(-3.01%) |
Mar 31, 2009 | 979.78 | 995.99 | 959.54 | 971.88 | 0 | -3.18(-0.33%) |
Mar 30, 2009 | 973.20 | 990.54 | 949.10 | 975.07 | 0 | -6.29(-0.64%) |
Mar 27, 2009 | 988.53 | 1005 | 972.10 | 981.36 | 0 | -7.28(-0.74%) |
Mar 26, 2009 | 971.97 | 996.38 | 956.53 | 988.63 | 0 | +23.10(+2.39%) |
Mar 25, 2009 | 963.50 | 986.71 | 939.14 | 965.53 | 0 | +6.12(+0.64%) |
Mar 24, 2009 | 979.53 | 991.53 | 951.14 | 959.42 | 0 | -27.98(-2.83%) |
Mar 23, 2009 | 968.48 | 991.96 | 944.35 | 987.39 | 0 | +45.84(+4.87%) |
Mar 20, 2009 | 958.73 | 970.45 | 935.59 | 941.56 | 0 | -8.52(-0.90%) |
Mar 19, 2009 | 977.25 | 986.80 | 938.11 | 950.07 | 0 | -18.68(-1.93%) |
Mar 18, 2009 | 973.58 | 990.95 | 951.12 | 968.75 | 0 | -12.54(-1.28%) |
Mar 17, 2009 | 953.60 | 985.05 | 941.52 | 981.29 | 0 | +34.32(+3.62%) |
Mar 16, 2009 | 972.70 | 983.39 | 941.69 | 946.98 | 0 | -18.88(-1.95%) |
Mar 13, 2009 | 953.99 | 974.75 | 938.20 | 965.85 | 0 | +15.21(+1.60%) |
Mar 12, 2009 | 885.70 | 957.91 | 878.01 | 950.64 | 0 | +50.00(+5.55%) |
Mar 11, 2009 | 918.40 | 939.43 | 894.45 | 900.64 | 0 | -15.05(-1.64%) |
Mar 10, 2009 | 895.38 | 923.05 | 882.28 | 915.70 | 0 | +33.77(+3.83%) |
Mar 09, 2009 | 883.33 | 907.44 | 871.13 | 881.92 | 0 | -6.29(-0.71%) |
Mar 06, 2009 | 885.76 | 904.25 | 866.12 | 888.22 | 0 | +3.19(+0.36%) |
Mar 05, 2009 | 907.11 | 916.88 | 879.87 | 885.03 | 0 | -36.26(-3.94%) |
Mar 04, 2009 | 912.66 | 938.89 | 897.45 | 921.29 | 0 | +18.34(+2.03%) |
Mar 03, 2009 | 905.36 | 926.13 | 885.42 | 902.96 | 0 | +0.47(+0.05%) |
Mar 02, 2009 | 921.27 | 937.84 | 892.12 | 902.49 | 0 | -33.12(-3.54%) |
Feb 27, 2009 | 962.95 | 983.21 | 928.06 | 935.60 | 0 | -48.04(-4.88%) |
Feb 26, 2009 | 1051 | 1060 | 979.79 | 983.64 | 0 | -63.98(-6.11%) |
Feb 25, 2009 | 1058 | 1075 | 1036 | 1048 | 0 | -15.44(-1.45%) |
Feb 24, 2009 | 1049 | 1074 | 1034 | 1063 | 0 | +21.65(+2.08%) |
Feb 23, 2009 | 1067 | 1076 | 1037 | 1041 | 0 | -22.65(-2.13%) |
Feb 20, 2009 | 1059 | 1080 | 1041 | 1064 | 0 | -0.17(-0.02%) |
Feb 19, 2009 | 1078 | 1089 | 1059 | 1064 | 0 | -10.44(-0.97%) |
Feb 18, 2009 | 1072 | 1090 | 1056 | 1075 | 0 | +5.61(+0.52%) |
Feb 17, 2009 | 1074 | 1089 | 1054 | 1069 | 0 | -25.79(-2.36%) |
Feb 16, 2009 | 1101 | 1115 | 1085 | 1095 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 1101 | 1115 | 1085 | 1095 | 0 | -9.12(-0.83%) |
Feb 12, 2009 | 1078 | 1108 | 1066 | 1104 | 0 | +16.87(+1.55%) |
Feb 11, 2009 | 1089 | 1102 | 1069 | 1087 | 0 | +6.32(+0.58%) |
Feb 10, 2009 | 1105 | 1121 | 1072 | 1081 | 0 | -28.93(-2.61%) |
Feb 09, 2009 | 1109 | 1124 | 1090 | 1110 | 0 | -6.84(-0.61%) |
Feb 06, 2009 | 1103 | 1130 | 1094 | 1117 | 0 | +8.42(+0.76%) |
Feb 05, 2009 | 1084 | 1116 | 1071 | 1108 | 0 | +13.04(+1.19%) |
Feb 04, 2009 | 1095 | 1121 | 1078 | 1095 | 0 | +3.36(+0.31%) |
Feb 03, 2009 | 1078 | 1102 | 1060 | 1092 | 0 | +19.15(+1.79%) |