Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 87.16 | 90.19 | 85.04 | 89.60 | 1,408,539 | +3.55(+4.12%) |
Mar 30, 2009 | 85.12 | 89.19 | 85.01 | 86.05 | 1,711,539 | -8.13(-8.63%) |
Mar 26, 2009 | 91.33 | 94.28 | 88.01 | 94.18 | 1,771,497 | +2.85(+3.12%) |
Mar 25, 2009 | 89.60 | 92.62 | 86.39 | 91.33 | 1,276,649 | +2.83(+3.20%) |
Mar 24, 2009 | 88.81 | 95.77 | 88.29 | 88.50 | 1,776,067 | -3.80(-4.12%) |
Mar 23, 2009 | 85.86 | 92.37 | 85.26 | 92.30 | 2,200,891 | +13.78(+17.55%) |
Mar 20, 2009 | 79.04 | 80.30 | 77.70 | 78.52 | 1,131,493 | +0.12(+0.15%) |
Mar 19, 2009 | 83.08 | 84.05 | 78.11 | 78.40 | 1,664,329 | -5.65(-6.72%) |
Mar 18, 2009 | 74.07 | 84.38 | 73.47 | 84.05 | 1,888,590 | +8.47(+11.21%) |
Mar 17, 2009 | 71.88 | 75.58 | 70.78 | 75.58 | 776,336 | +3.99(+5.57%) |
Mar 16, 2009 | 75.03 | 76.07 | 71.28 | 71.59 | 1,068,003 | -2.82(-3.80%) |
Mar 13, 2009 | 75.28 | 76.65 | 72.72 | 74.41 | 0 | -2.20(-2.88%) |
Mar 12, 2009 | 72.35 | 76.96 | 70.83 | 76.62 | 1,100,719 | +4.06(+5.59%) |
Mar 11, 2009 | 69.58 | 73.38 | 68.23 | 72.56 | 1,287,004 | +3.31(+4.79%) |
Mar 10, 2009 | 63.95 | 69.26 | 63.56 | 69.24 | 1,171,870 | +6.61(+10.56%) |
Mar 09, 2009 | 62.35 | 64.51 | 61.67 | 62.63 | 782,280 | -1.03(-1.62%) |
Mar 06, 2009 | 65.47 | 65.47 | 61.26 | 63.66 | 0 | +0.55(+0.87%) |
Mar 05, 2009 | 63.72 | 66.30 | 63.06 | 63.11 | 788,524 | -3.27(-4.92%) |
Mar 04, 2009 | 64.04 | 68.32 | 63.11 | 66.38 | 2,201,728 | +2.77(+4.35%) |
Mar 02, 2009 | 66.01 | 67.45 | 63.09 | 63.61 | 1,693,526 | -3.09(-4.64%) |
Feb 27, 2009 | 68.47 | 70.54 | 66.56 | 66.70 | 0 | -2.71(-3.90%) |
Feb 26, 2009 | 73.90 | 75.25 | 68.90 | 69.41 | 1,103,808 | -3.33(-4.58%) |
Feb 25, 2009 | 73.07 | 74.78 | 70.01 | 72.74 | 1,168,459 | -1.02(-1.38%) |
Feb 24, 2009 | 68.83 | 74.16 | 67.73 | 73.76 | 1,370,660 | +6.33(+9.38%) |
Feb 23, 2009 | 71.79 | 72.08 | 66.83 | 67.43 | 1,302,532 | -3.58(-5.05%) |
Feb 20, 2009 | 69.08 | 72.45 | 67.96 | 71.02 | 2,281,970 | +0.09(+0.13%) |
Feb 19, 2009 | 71.59 | 74.88 | 70.47 | 70.93 | 925,516 | -2.49(-3.39%) |
Feb 18, 2009 | 75.31 | 75.31 | 70.91 | 73.41 | 673,212 | +0.79(+1.09%) |
Feb 17, 2009 | 75.65 | 75.65 | 72.35 | 72.62 | 693,438 | -4.28(-5.56%) |
Feb 13, 2009 | 77.84 | 78.90 | 76.22 | 76.90 | 578,845 | -1.63(-2.08%) |
Feb 12, 2009 | 77.66 | 78.93 | 75.16 | 78.53 | 794,910 | -0.06(-0.07%) |
Feb 11, 2009 | 76.82 | 79.92 | 76.29 | 78.59 | 1,148,694 | +0.08(+0.10%) |
Feb 10, 2009 | 80.63 | 83.50 | 77.81 | 78.51 | 1,235,781 | -3.36(-4.10%) |
Feb 09, 2009 | 83.69 | 83.80 | 81.16 | 81.87 | 800,148 | -2.53(-3.00%) |
Feb 06, 2009 | 79.65 | 84.93 | 79.61 | 84.40 | 1,003,435 | +4.28(+5.34%) |
Feb 05, 2009 | 76.48 | 81.49 | 76.46 | 80.12 | 1,101,470 | +1.70(+2.17%) |
Feb 04, 2009 | 74.01 | 79.75 | 73.21 | 78.42 | 1,216,765 | +3.13(+4.16%) |
Feb 03, 2009 | 76.60 | 77.42 | 73.67 | 75.28 | 862,425 | -0.83(-1.09%) |
Feb 02, 2009 | 73.48 | 77.09 | 72.71 | 76.11 | 675,965 | +1.14(+1.53%) |
Jan 30, 2009 | 75.10 | 76.39 | 73.65 | 74.96 | 0 | +0.32(+0.43%) |
Jan 29, 2009 | 79.92 | 81.25 | 74.30 | 74.64 | 1,142,647 | -7.70(-9.35%) |
Jan 28, 2009 | 76.29 | 82.74 | 76.29 | 82.34 | 1,275,520 | +7.65(+10.25%) |
Jan 27, 2009 | 74.51 | 75.32 | 71.07 | 74.68 | 862,635 | +0.92(+1.25%) |
Jan 26, 2009 | 78.68 | 79.54 | 72.81 | 73.76 | 978,801 | -3.31(-4.29%) |
Jan 23, 2009 | 71.11 | 77.68 | 71.02 | 77.07 | 984,676 | +3.16(+4.27%) |
Jan 22, 2009 | 72.06 | 75.26 | 68.85 | 73.91 | 2,122,972 | -0.85(-1.13%) |
Jan 21, 2009 | 67.69 | 75.34 | 66.28 | 74.76 | 4,690,192 | +3.49(+4.89%) |
Jan 20, 2009 | 78.49 | 78.77 | 70.80 | 71.27 | 2,753,126 | -9.45(-11.71%) |
Jan 16, 2009 | 81.99 | 82.87 | 78.08 | 80.72 | 0 | +0.34(+0.42%) |
Jan 15, 2009 | 81.96 | 83.23 | 77.51 | 80.39 | 879,548 | -2.02(-2.45%) |
Jan 14, 2009 | 85.42 | 85.53 | 81.50 | 82.40 | 701,656 | -5.09(-5.82%) |
Jan 13, 2009 | 84.85 | 88.81 | 84.34 | 87.50 | 748,215 | +2.38(+2.80%) |
Jan 12, 2009 | 87.52 | 87.94 | 83.78 | 85.11 | 714,769 | -2.60(-2.96%) |
Jan 09, 2009 | 92.33 | 92.33 | 87.14 | 87.71 | 717,852 | -4.02(-4.38%) |
Jan 08, 2009 | 89.64 | 92.44 | 87.21 | 91.73 | 1,022,605 | +1.61(+1.79%) |
Jan 07, 2009 | 95.76 | 95.77 | 89.56 | 90.11 | 1,398,561 | -6.24(-6.47%) |
Jan 06, 2009 | 96.46 | 97.84 | 95.07 | 96.35 | 1,126,771 | +0.73(+0.76%) |
Jan 05, 2009 | 95.08 | 98.75 | 94.71 | 95.62 | 1,005,602 | -0.23(-0.24%) |
Jan 02, 2009 | 91.64 | 96.46 | 89.03 | 95.85 | 0 | +3.42(+3.70%) |